6881 (株)キョウデンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-10-25	599	599	599	599	15,600	599
2023-10-24	599	600	599	600	16,100	600
2023-10-23	599	600	599	600	13,400	600
2023-10-20	599	601	599	601	7,500	601
2023-10-19	600	600	599	600	9,300	600
2023-10-18	599	601	599	599	23,700	599
2023-10-17	598	599	598	598	5,300	598
2023-10-16	599	600	598	600	26,600	600
2023-10-13	599	599	598	599	7,300	599
2023-10-12	599	599	598	599	15,800	599
2023-10-11	598	599	598	599	15,100	599
2023-10-10	598	599	598	598	43,300	598
2023-10-06	599	599	598	598	18,600	598
2023-10-05	598	599	598	598	27,900	598
2023-10-04	598	599	598	598	114,500	598
2023-10-03	600	600	598	598	103,900	598
2023-10-02	600	601	598	598	33,300	598
2023-09-29	599	600	598	600	15,800	600
2023-09-28	598	600	598	598	39,100	598
2023-09-27	598	599	598	598	66,800	598
2023-09-26	597	598	597	597	12,800	597
2023-09-25	597	598	597	597	67,300	597
2023-09-22	597	598	596	597	126,700	597
2023-09-21	598	599	598	598	35,200	598
2023-09-20	599	600	598	598	110,300	598
2023-09-19	599	600	599	600	101,300	600
2023-09-15	599	600	599	599	58,800	599
2023-09-14	598	600	598	599	338,900	599
2023-09-13	598	599	598	598	139,600	598
2023-09-12	599	600	598	598	548,000	598
2023-09-11	598	599	598	598	245,200	598
2023-09-08	598	599	598	598	131,700	598
2023-09-07	598	599	598	598	108,000	598
2023-09-06	598	599	598	598	292,900	598
2023-09-05	598	599	598	598	147,100	598
2023-09-04	598	599	598	598	135,400	598
2023-09-01	598	599	598	598	506,100	598
2023-08-31	598	599	598	598	211,800	598
2023-08-30	598	599	598	598	138,700	598
2023-08-29	598	599	598	598	237,100	598
2023-08-28	598	599	598	598	310,400	598
2023-08-25	598	599	598	598	296,300	598
2023-08-24	598	599	598	598	320,900	598
2023-08-23	598	599	598	598	136,900	598
2023-08-22	598	599	598	598	200,600	598
2023-08-21	598	599	598	598	190,400	598
2023-08-18	598	599	598	598	227,300	598
2023-08-17	598	599	598	598	350,800	598
2023-08-16	599	599	598	598	371,800	598
2023-08-15	598	600	598	599	2,271,200	599
2023-08-14	598	599	598	598	5,022,700	598
2023-08-10	533	533	533	533	94,300	533
2023-08-09	447	455	443	453	111,300	453
2023-08-08	457	457	447	448	83,300	448
2023-08-07	442	456	440	456	81,800	456
2023-08-04	445	449	443	444	82,300	444
2023-08-03	457	459	449	449	86,400	449
2023-08-02	460	464	457	461	121,600	461
2023-08-01	461	462	458	460	41,200	460
2023-07-31	460	463	457	458	58,100	458
2023-07-28	457	459	452	457	52,100	457
2023-07-27	456	461	456	461	33,700	461
2023-07-26	460	460	456	459	43,000	459
2023-07-25	458	462	457	462	42,600	462
2023-07-24	459	462	457	459	35,900	459
2023-07-21	458	460	453	459	59,000	459
2023-07-20	465	465	456	458	31,300	458
2023-07-19	458	465	458	465	91,400	465
2023-07-18	451	456	450	456	34,600	456
2023-07-14	458	458	450	451	41,100	451
2023-07-13	448	454	442	454	64,000	454
2023-07-12	452	452	443	446	233,900	446
2023-07-11	455	459	451	453	50,800	453
2023-07-10	456	457	451	453	80,100	453
2023-07-07	455	460	452	455	37,600	455
2023-07-06	465	465	457	457	91,500	457
2023-07-05	466	466	463	466	59,800	466
2023-07-04	470	471	468	469	37,500	469
2023-07-03	466	472	464	471	157,300	471
2023-06-30	462	462	456	460	54,900	460
2023-06-29	461	465	458	458	61,700	458
2023-06-28	453	460	453	460	90,400	460
2023-06-27	452	453	449	451	53,100	451
2023-06-26	450	459	449	455	71,200	455
2023-06-23	456	459	449	451	76,600	451
2023-06-22	458	462	453	453	113,200	453
2023-06-21	463	463	459	461	56,700	461
2023-06-20	457	467	456	463	144,700	463
2023-06-19	455	459	450	454	101,500	454
2023-06-16	458	459	454	455	68,500	455
2023-06-15	454	464	454	459	112,200	459
2023-06-14	457	458	452	454	85,700	454
2023-06-13	457	460	451	455	92,300	455
2023-06-12	452	457	452	455	80,600	455
2023-06-09	446	452	444	451	98,000	451
2023-06-08	454	454	444	444	89,200	444
2023-06-07	453	458	448	449	119,700	449
2023-06-06	455	455	449	450	88,100	450
2023-06-05	455	457	451	457	113,800	457
2023-06-02	428	447	426	447	244,200	447
2023-06-01	420	427	417	427	182,900	427
2023-05-31	437	437	421	423	231,200	423
2023-05-30	441	448	432	439	216,100	439
2023-05-29	455	455	442	443	191,000	443
2023-05-26	450	455	447	450	162,600	450
2023-05-25	457	457	449	451	143,200	451
2023-05-24	456	457	452	456	110,000	456
2023-05-23	465	467	457	457	141,100	457
2023-05-22	467	470	461	464	114,400	464
2023-05-19	466	472	463	466	194,000	466
2023-05-18	462	466	459	466	247,100	466
2023-05-17	475	475	456	459	441,900	459
2023-05-16	478	489	473	479	593,100	479
2023-05-15	521	521	509	514	215,000	514
2023-05-12	522	524	518	523	110,200	523
2023-05-11	525	528	521	522	80,400	522
2023-05-10	522	527	519	527	118,200	527
2023-05-09	515	526	515	524	138,900	524
2023-05-08	513	518	512	516	83,200	516
2023-05-02	508	515	508	511	238,900	511
2023-05-01	507	509	505	506	74,300	506
2023-04-28	502	506	500	504	82,300	504
2023-04-27	499	502	496	502	80,900	502
2023-04-26	500	500	495	499	90,900	499
2023-04-25	500	507	500	503	87,000	503
2023-04-24	500	501	498	501	50,800	501
2023-04-21	499	506	498	499	100,100	499
2023-04-20	495	502	495	498	141,200	498
2023-04-19	495	497	493	493	39,100	493
2023-04-18	493	496	492	494	85,200	494
2023-04-17	494	495	490	494	82,600	494
2023-04-14	495	495	490	493	77,700	493
2023-04-13	494	496	491	493	74,900	493
2023-04-12	498	500	494	498	55,500	498
2023-04-11	495	499	495	497	59,400	497
2023-04-10	493	497	490	494	88,600	494
2023-04-07	495	499	487	490	104,900	490
2023-04-06	495	495	490	494	108,900	494
2023-04-05	501	502	494	498	171,100	498
2023-04-04	510	511	504	504	93,400	504
2023-04-03	515	517	504	506	136,800	506
2023-03-31	512	521	506	509	216,900	509
2023-03-30	499	508	499	507	122,800	507
2023-03-29	505	512	504	508	156,300	508
2023-03-28	510	511	501	503	164,500	503
2023-03-27	511	512	507	510	126,900	510
2023-03-24	503	509	501	506	95,800	506
2023-03-23	494	503	493	503	64,400	503
2023-03-22	501	502	496	497	73,100	497
2023-03-20	498	502	491	491	115,200	491
2023-03-17	498	501	493	497	76,200	497
2023-03-16	490	497	488	493	95,800	493
2023-03-15	496	504	493	502	135,100	502
2023-03-14	497	500	485	490	254,700	490
2023-03-13	502	504	496	502	222,400	502
2023-03-10	512	519	509	509	212,100	509
2023-03-09	520	523	514	517	186,700	517
2023-03-08	517	524	516	520	93,100	520
2023-03-07	525	525	517	517	129,300	517
2023-03-06	525	529	521	523	156,500	523
2023-03-03	523	526	518	525	121,700	525
2023-03-02	529	530	519	519	152,300	519
2023-03-01	515	529	513	529	209,700	529
2023-02-28	509	517	509	515	154,600	515
2023-02-27	498	509	496	509	163,200	509
2023-02-24	499	499	492	498	232,600	498
2023-02-22	502	506	490	495	255,100	495
2023-02-21	500	510	500	505	129,000	505
2023-02-20	500	502	495	499	104,000	499
2023-02-17	500	504	496	497	117,100	497
2023-02-16	491	508	490	505	194,000	505
2023-02-15	496	498	488	489	236,100	489
2023-02-14	496	502	495	497	125,400	497
2023-02-13	496	500	493	498	156,400	498
2023-02-10	507	508	496	497	244,200	497
2023-02-09	485	510	483	510	449,500	510
2023-02-08	497	501	494	496	349,200	496
2023-02-07	497	506	497	503	204,200	503
2023-02-06	506	507	495	497	316,500	497
2023-02-03	499	504	496	501	134,300	501
2023-02-02	498	501	491	499	310,600	499
2023-02-01	496	503	496	503	256,400	503
2023-01-31	500	500	494	499	190,300	499
2023-01-30	499	501	495	501	198,000	501
2023-01-27	503	505	498	499	196,400	499
2023-01-26	510	512	503	508	117,800	508
2023-01-25	502	514	495	513	254,800	513
2023-01-24	510	514	507	510	145,600	510
2023-01-23	510	510	506	510	88,000	510
2023-01-20	501	508	496	505	128,000	505
2023-01-19	498	504	495	502	74,300	502
2023-01-18	495	504	492	502	141,100	502
2023-01-17	490	495	489	494	95,300	494
2023-01-16	488	489	484	485	106,300	485
2023-01-13	500	502	493	493	109,900	493
2023-01-12	494	500	492	498	125,300	498
2023-01-11	490	494	487	491	144,700	491
2023-01-10	484	490	480	487	150,700	487
2023-01-06	459	478	458	478	156,100	478
2023-01-05	466	468	457	465	118,000	465
2023-01-04	471	472	459	460	153,100	460

分割・併合履歴： [2001-03-27]1株→2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.4株

6881 (株)キョウデン の時系列データ [2023年度]

6881 (株)キョウデンの時系列データ [2023年度]