6881 (株)キョウデン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 205 | 207 | 202 | 207 | 38,000 | 207 |
| 2002-12-27 | 209 | 209 | 202 | 202 | 16,000 | 202 |
| 2002-12-26 | 209 | 209 | 202 | 209 | 13,000 | 209 |
| 2002-12-25 | 206 | 211 | 203 | 204 | 29,000 | 204 |
| 2002-12-24 | 216 | 216 | 205 | 205 | 30,000 | 205 |
| 2002-12-20 | 202 | 205 | 198 | 198 | 36,000 | 198 |
| 2002-12-19 | 202 | 208 | 202 | 202 | 49,000 | 202 |
| 2002-12-18 | 200 | 208 | 199 | 201 | 34,000 | 201 |
| 2002-12-17 | 200 | 200 | 198 | 200 | 22,000 | 200 |
| 2002-12-16 | 201 | 202 | 192 | 200 | 40,000 | 200 |
| 2002-12-13 | 208 | 213 | 201 | 209 | 131,000 | 209 |
| 2002-12-12 | 208 | 215 | 208 | 208 | 31,000 | 208 |
| 2002-12-11 | 209 | 210 | 208 | 210 | 30,000 | 210 |
| 2002-12-10 | 205 | 212 | 205 | 210 | 46,000 | 210 |
| 2002-12-09 | 203 | 209 | 203 | 209 | 10,000 | 209 |
| 2002-12-06 | 201 | 209 | 201 | 209 | 16,000 | 209 |
| 2002-12-05 | 215 | 215 | 205 | 206 | 28,000 | 206 |
| 2002-12-04 | 214 | 215 | 212 | 212 | 18,000 | 212 |
| 2002-12-03 | 228 | 228 | 216 | 219 | 26,000 | 219 |
| 2002-12-02 | 229 | 229 | 222 | 228 | 55,000 | 228 |
| 2002-11-29 | 223 | 223 | 214 | 219 | 43,000 | 219 |
| 2002-11-28 | 213 | 220 | 213 | 220 | 68,000 | 220 |
| 2002-11-27 | 205 | 210 | 205 | 210 | 17,000 | 210 |
| 2002-11-26 | 203 | 219 | 202 | 219 | 27,000 | 219 |
| 2002-11-25 | 215 | 215 | 200 | 215 | 24,000 | 215 |
| 2002-11-22 | 215 | 220 | 215 | 215 | 19,000 | 215 |
| 2002-11-21 | 200 | 220 | 200 | 220 | 19,000 | 220 |
| 2002-11-20 | 185 | 210 | 185 | 210 | 26,000 | 210 |
| 2002-11-19 | 178 | 183 | 178 | 183 | 11,000 | 183 |
| 2002-11-18 | 212 | 212 | 200 | 200 | 48,000 | 200 |
| 2002-11-15 | 216 | 221 | 215 | 216 | 71,000 | 216 |
| 2002-11-14 | 220 | 221 | 213 | 215 | 35,000 | 215 |
| 2002-11-13 | 238 | 238 | 221 | 221 | 65,000 | 221 |
| 2002-11-12 | 221 | 221 | 215 | 220 | 39,000 | 220 |
| 2002-11-11 | 233 | 233 | 225 | 225 | 83,000 | 225 |
| 2002-11-08 | 238 | 238 | 233 | 233 | 18,000 | 233 |
| 2002-11-07 | 234 | 240 | 233 | 240 | 19,000 | 240 |
| 2002-11-06 | 244 | 244 | 233 | 235 | 13,000 | 235 |
| 2002-11-05 | 233 | 240 | 233 | 240 | 28,000 | 240 |
| 2002-11-01 | 220 | 233 | 220 | 227 | 34,000 | 227 |
| 2002-10-31 | 220 | 220 | 217 | 220 | 14,000 | 220 |
| 2002-10-30 | 217 | 220 | 216 | 220 | 13,000 | 220 |
| 2002-10-29 | 207 | 220 | 207 | 216 | 58,000 | 216 |
| 2002-10-28 | 201 | 210 | 201 | 210 | 23,000 | 210 |
| 2002-10-25 | 221 | 221 | 219 | 219 | 33,000 | 219 |
| 2002-10-24 | 225 | 225 | 222 | 225 | 48,000 | 225 |
| 2002-10-23 | 222 | 225 | 220 | 225 | 66,000 | 225 |
| 2002-10-22 | 222 | 222 | 219 | 221 | 57,000 | 221 |
| 2002-10-21 | 224 | 224 | 221 | 222 | 40,000 | 222 |
| 2002-10-18 | 210 | 225 | 210 | 224 | 37,000 | 224 |
| 2002-10-17 | 206 | 210 | 205 | 210 | 28,000 | 210 |
| 2002-10-16 | 212 | 212 | 210 | 210 | 47,000 | 210 |
| 2002-10-15 | 190 | 210 | 190 | 200 | 104,000 | 200 |
| 2002-10-11 | 193 | 219 | 181 | 181 | 423,000 | 181 |
| 2002-10-10 | 174 | 180 | 172 | 178 | 53,000 | 178 |
| 2002-10-09 | 196 | 196 | 185 | 189 | 48,000 | 189 |
| 2002-10-08 | 193 | 200 | 190 | 199 | 80,000 | 199 |
| 2002-10-07 | 199 | 200 | 190 | 190 | 70,000 | 190 |
| 2002-10-04 | 200 | 215 | 198 | 215 | 77,000 | 215 |
| 2002-10-03 | 214 | 214 | 197 | 198 | 44,000 | 198 |
| 2002-10-02 | 224 | 225 | 215 | 215 | 111,000 | 215 |
| 2002-10-01 | 225 | 227 | 222 | 224 | 9,000 | 224 |
| 2002-09-30 | 229 | 230 | 225 | 230 | 12,000 | 230 |
| 2002-09-27 | 235 | 235 | 224 | 229 | 51,000 | 229 |
| 2002-09-26 | 231 | 234 | 230 | 232 | 17,000 | 232 |
| 2002-09-25 | 225 | 230 | 220 | 225 | 44,000 | 225 |
| 2002-09-24 | 213 | 225 | 210 | 220 | 161,000 | 220 |
| 2002-09-20 | 279 | 279 | 271 | 278 | 13,000 | 278 |
| 2002-09-19 | 290 | 295 | 280 | 280 | 43,000 | 280 |
| 2002-09-17 | 295 | 300 | 295 | 295 | 3,000 | 295 |
| 2002-09-13 | 280 | 296 | 280 | 296 | 15,000 | 296 |
| 2002-09-12 | 291 | 295 | 285 | 285 | 10,000 | 285 |
| 2002-09-11 | 291 | 298 | 291 | 291 | 12,000 | 291 |
| 2002-09-10 | 289 | 291 | 280 | 291 | 32,000 | 291 |
| 2002-09-09 | 290 | 304 | 290 | 304 | 20,000 | 304 |
| 2002-09-06 | 286 | 297 | 286 | 295 | 13,000 | 295 |
| 2002-09-05 | 294 | 300 | 285 | 300 | 38,000 | 300 |
| 2002-09-04 | 288 | 288 | 275 | 280 | 38,000 | 280 |
| 2002-09-03 | 305 | 306 | 300 | 306 | 16,000 | 306 |
| 2002-09-02 | 315 | 320 | 305 | 306 | 8,000 | 306 |
| 2002-08-30 | 304 | 311 | 302 | 305 | 32,000 | 305 |
| 2002-08-29 | 310 | 311 | 305 | 306 | 15,000 | 306 |
| 2002-08-28 | 315 | 319 | 303 | 306 | 15,000 | 306 |
| 2002-08-27 | 323 | 323 | 321 | 321 | 9,000 | 321 |
| 2002-08-26 | 323 | 324 | 318 | 322 | 18,000 | 322 |
| 2002-08-23 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2002-08-22 | 308 | 320 | 308 | 320 | 21,000 | 320 |
| 2002-08-21 | 314 | 315 | 310 | 310 | 16,000 | 310 |
| 2002-08-20 | 316 | 320 | 315 | 315 | 10,000 | 315 |
| 2002-08-19 | 312 | 315 | 310 | 313 | 11,000 | 313 |
| 2002-08-16 | 320 | 320 | 315 | 315 | 12,000 | 315 |
| 2002-08-15 | 316 | 317 | 314 | 317 | 7,000 | 317 |
| 2002-08-14 | 314 | 316 | 310 | 316 | 27,000 | 316 |
| 2002-08-13 | 320 | 320 | 315 | 315 | 9,000 | 315 |
| 2002-08-12 | 329 | 329 | 320 | 320 | 10,000 | 320 |
| 2002-08-09 | 317 | 329 | 317 | 318 | 18,000 | 318 |
| 2002-08-08 | 339 | 339 | 317 | 317 | 13,000 | 317 |
| 2002-08-07 | 320 | 330 | 306 | 310 | 32,000 | 310 |
| 2002-08-06 | 315 | 320 | 301 | 301 | 66,000 | 301 |
| 2002-08-05 | 331 | 331 | 315 | 321 | 33,000 | 321 |
| 2002-08-02 | 342 | 342 | 330 | 332 | 34,000 | 332 |
| 2002-08-01 | 351 | 355 | 343 | 344 | 37,000 | 344 |
| 2002-07-31 | 370 | 370 | 355 | 355 | 13,000 | 355 |
| 2002-07-30 | 370 | 370 | 363 | 363 | 8,000 | 363 |
| 2002-07-29 | 352 | 359 | 351 | 354 | 11,000 | 354 |
| 2002-07-26 | 355 | 355 | 352 | 352 | 27,000 | 352 |
| 2002-07-25 | 380 | 380 | 361 | 361 | 19,000 | 361 |
| 2002-07-24 | 360 | 365 | 358 | 360 | 18,000 | 360 |
| 2002-07-23 | 368 | 368 | 361 | 366 | 14,000 | 366 |
| 2002-07-22 | 360 | 375 | 360 | 374 | 18,000 | 374 |
| 2002-07-19 | 387 | 388 | 380 | 381 | 5,000 | 381 |
| 2002-07-18 | 386 | 390 | 375 | 390 | 22,000 | 390 |
| 2002-07-17 | 370 | 377 | 370 | 377 | 22,000 | 377 |
| 2002-07-16 | 370 | 391 | 365 | 390 | 27,000 | 390 |
| 2002-07-15 | 373 | 377 | 370 | 371 | 19,000 | 371 |
| 2002-07-12 | 386 | 392 | 382 | 382 | 28,000 | 382 |
| 2002-07-11 | 381 | 395 | 381 | 395 | 13,000 | 395 |
| 2002-07-10 | 405 | 405 | 394 | 400 | 28,000 | 400 |
| 2002-07-09 | 405 | 415 | 400 | 407 | 28,000 | 407 |
| 2002-07-08 | 415 | 418 | 400 | 415 | 63,000 | 415 |
| 2002-07-05 | 401 | 408 | 400 | 400 | 39,000 | 400 |
| 2002-07-04 | 401 | 410 | 385 | 398 | 104,000 | 398 |
| 2002-07-03 | 380 | 405 | 380 | 400 | 46,000 | 400 |
| 2002-07-02 | 367 | 380 | 367 | 375 | 23,000 | 375 |
| 2002-07-01 | 383 | 389 | 362 | 362 | 35,000 | 362 |
| 2002-06-28 | 370 | 390 | 365 | 378 | 37,000 | 378 |
| 2002-06-27 | 352 | 360 | 346 | 357 | 21,000 | 357 |
| 2002-06-26 | 352 | 354 | 340 | 345 | 69,000 | 345 |
| 2002-06-25 | 351 | 358 | 350 | 352 | 44,000 | 352 |
| 2002-06-24 | 326 | 349 | 326 | 345 | 51,000 | 345 |
| 2002-06-21 | 355 | 355 | 345 | 351 | 34,000 | 351 |
| 2002-06-20 | 347 | 355 | 341 | 355 | 25,000 | 355 |
| 2002-06-19 | 370 | 370 | 350 | 355 | 57,000 | 355 |
| 2002-06-18 | 367 | 389 | 365 | 372 | 84,000 | 372 |
| 2002-06-17 | 360 | 365 | 336 | 339 | 140,000 | 339 |
| 2002-06-14 | 399 | 400 | 385 | 385 | 104,000 | 385 |
| 2002-06-13 | 405 | 410 | 400 | 404 | 43,000 | 404 |
| 2002-06-12 | 412 | 417 | 395 | 410 | 128,000 | 410 |
| 2002-06-11 | 430 | 434 | 417 | 420 | 46,000 | 420 |
| 2002-06-10 | 427 | 437 | 427 | 433 | 36,000 | 433 |
| 2002-06-07 | 419 | 425 | 414 | 423 | 115,000 | 423 |
| 2002-06-06 | 451 | 455 | 415 | 430 | 162,000 | 430 |
| 2002-06-05 | 469 | 470 | 455 | 455 | 88,000 | 455 |
| 2002-06-04 | 477 | 477 | 462 | 468 | 89,000 | 468 |
| 2002-06-03 | 475 | 478 | 470 | 477 | 270,000 | 477 |
| 2002-05-31 | 461 | 475 | 446 | 460 | 678,000 | 460 |
| 2002-05-30 | 486 | 523 | 486 | 517 | 496,000 | 517 |
| 2002-05-29 | 470 | 485 | 470 | 483 | 92,000 | 483 |
| 2002-05-28 | 480 | 481 | 470 | 478 | 94,000 | 478 |
| 2002-05-27 | 465 | 479 | 464 | 476 | 105,000 | 476 |
| 2002-05-24 | 453 | 465 | 441 | 465 | 116,000 | 465 |
| 2002-05-23 | 477 | 479 | 454 | 454 | 73,000 | 454 |
| 2002-05-22 | 476 | 480 | 460 | 466 | 174,000 | 466 |
| 2002-05-21 | 470 | 480 | 467 | 473 | 154,000 | 473 |
| 2002-05-20 | 468 | 474 | 466 | 466 | 62,000 | 466 |
| 2002-05-17 | 480 | 489 | 464 | 470 | 197,000 | 470 |
| 2002-05-16 | 434 | 480 | 434 | 479 | 259,000 | 479 |
| 2002-05-15 | 430 | 433 | 426 | 433 | 47,000 | 433 |
| 2002-05-14 | 424 | 430 | 420 | 422 | 80,000 | 422 |
| 2002-05-13 | 416 | 425 | 412 | 419 | 123,000 | 419 |
| 2002-05-10 | 430 | 430 | 422 | 426 | 34,000 | 426 |
| 2002-05-09 | 444 | 445 | 430 | 430 | 52,000 | 430 |
| 2002-05-08 | 408 | 439 | 408 | 429 | 59,000 | 429 |
| 2002-05-07 | 439 | 440 | 420 | 423 | 64,000 | 423 |
| 2002-05-02 | 440 | 448 | 440 | 445 | 93,000 | 445 |
| 2002-05-01 | 433 | 445 | 430 | 438 | 105,000 | 438 |
| 2002-04-30 | 425 | 430 | 417 | 429 | 131,000 | 429 |
| 2002-04-26 | 459 | 459 | 439 | 450 | 199,000 | 450 |
| 2002-04-25 | 459 | 470 | 451 | 465 | 151,000 | 465 |
| 2002-04-24 | 461 | 468 | 440 | 460 | 361,000 | 460 |
| 2002-04-23 | 480 | 480 | 451 | 470 | 421,000 | 470 |
| 2002-04-22 | 435 | 495 | 430 | 481 | 667,000 | 481 |
| 2002-04-19 | 393 | 438 | 385 | 433 | 567,000 | 433 |
| 2002-04-18 | 400 | 410 | 382 | 385 | 578,000 | 385 |
| 2002-04-17 | 385 | 400 | 375 | 400 | 740,000 | 400 |
| 2002-04-16 | 327 | 327 | 318 | 320 | 77,000 | 320 |
| 2002-04-15 | 322 | 328 | 320 | 328 | 41,000 | 328 |
| 2002-04-12 | 334 | 344 | 325 | 325 | 44,000 | 325 |
| 2002-04-11 | 341 | 344 | 330 | 344 | 33,000 | 344 |
| 2002-04-10 | 338 | 345 | 338 | 341 | 20,000 | 341 |
| 2002-04-09 | 345 | 348 | 340 | 348 | 46,000 | 348 |
| 2002-04-08 | 350 | 350 | 337 | 350 | 58,000 | 350 |
| 2002-04-05 | 367 | 367 | 350 | 353 | 94,000 | 353 |
| 2002-04-04 | 340 | 365 | 340 | 357 | 156,000 | 357 |
| 2002-04-03 | 340 | 345 | 335 | 340 | 85,000 | 340 |
| 2002-04-02 | 320 | 338 | 318 | 338 | 37,000 | 338 |
| 2002-04-01 | 320 | 329 | 318 | 318 | 29,000 | 318 |
| 2002-03-29 | 318 | 325 | 318 | 318 | 28,000 | 318 |
| 2002-03-28 | 321 | 321 | 315 | 315 | 22,000 | 315 |
| 2002-03-27 | 317 | 320 | 310 | 311 | 49,000 | 311 |
| 2002-03-26 | 319 | 320 | 315 | 315 | 59,000 | 315 |
| 2002-03-25 | 328 | 332 | 325 | 327 | 37,000 | 327 |
| 2002-03-22 | 328 | 333 | 320 | 328 | 196,000 | 328 |
| 2002-03-20 | 355 | 355 | 345 | 348 | 48,000 | 348 |
| 2002-03-19 | 365 | 370 | 352 | 352 | 67,000 | 352 |
| 2002-03-18 | 370 | 372 | 360 | 365 | 69,000 | 365 |
| 2002-03-15 | 365 | 369 | 355 | 355 | 94,000 | 355 |
| 2002-03-14 | 335 | 359 | 330 | 355 | 111,000 | 355 |
| 2002-03-13 | 375 | 375 | 350 | 350 | 180,000 | 350 |
| 2002-03-12 | 385 | 386 | 373 | 377 | 312,000 | 377 |
| 2002-03-11 | 361 | 370 | 347 | 365 | 373,000 | 365 |
| 2002-03-08 | 318 | 336 | 318 | 336 | 205,000 | 336 |
| 2002-03-07 | 315 | 318 | 302 | 302 | 162,000 | 302 |
| 2002-03-06 | 299 | 320 | 295 | 300 | 277,000 | 300 |
| 2002-03-05 | 330 | 330 | 290 | 300 | 283,000 | 300 |
| 2002-03-04 | 329 | 355 | 329 | 330 | 196,000 | 330 |
| 2002-03-01 | 311 | 324 | 307 | 318 | 208,000 | 318 |
| 2002-02-28 | 340 | 359 | 320 | 324 | 795,000 | 324 |
| 2002-02-27 | 289 | 315 | 272 | 315 | 826,000 | 315 |
| 2002-02-26 | 225 | 299 | 225 | 255 | 816,000 | 255 |
| 2002-02-25 | 225 | 226 | 218 | 220 | 156,000 | 220 |
| 2002-02-22 | 220 | 224 | 220 | 220 | 65,000 | 220 |
| 2002-02-21 | 219 | 221 | 216 | 218 | 127,000 | 218 |
| 2002-02-20 | 217 | 217 | 214 | 216 | 86,000 | 216 |
| 2002-02-19 | 224 | 224 | 214 | 216 | 176,000 | 216 |
| 2002-02-18 | 221 | 221 | 217 | 219 | 71,000 | 219 |
| 2002-02-15 | 219 | 219 | 210 | 217 | 75,000 | 217 |
| 2002-02-14 | 223 | 223 | 215 | 218 | 175,000 | 218 |
| 2002-02-13 | 233 | 234 | 218 | 218 | 250,000 | 218 |
| 2002-02-12 | 218 | 228 | 215 | 223 | 219,000 | 223 |
| 2002-02-08 | 226 | 235 | 215 | 216 | 158,000 | 216 |
| 2002-02-07 | 210 | 220 | 210 | 220 | 40,000 | 220 |
| 2002-02-06 | 217 | 224 | 210 | 210 | 42,000 | 210 |
| 2002-02-05 | 222 | 222 | 213 | 214 | 32,000 | 214 |
| 2002-02-04 | 225 | 225 | 221 | 221 | 14,000 | 221 |
| 2002-02-01 | 225 | 225 | 224 | 224 | 8,000 | 224 |
| 2002-01-31 | 221 | 229 | 215 | 215 | 66,000 | 215 |
| 2002-01-30 | 224 | 228 | 220 | 222 | 38,000 | 222 |
| 2002-01-29 | 230 | 230 | 225 | 225 | 74,000 | 225 |
| 2002-01-28 | 235 | 239 | 220 | 227 | 88,000 | 227 |
| 2002-01-25 | 230 | 232 | 227 | 230 | 16,000 | 230 |
| 2002-01-24 | 236 | 236 | 223 | 225 | 26,000 | 225 |
| 2002-01-23 | 253 | 253 | 235 | 235 | 50,000 | 235 |
| 2002-01-22 | 255 | 255 | 251 | 251 | 16,000 | 251 |
| 2002-01-21 | 260 | 260 | 250 | 255 | 27,000 | 255 |
| 2002-01-18 | 260 | 260 | 251 | 252 | 9,000 | 252 |
| 2002-01-17 | 260 | 260 | 250 | 250 | 30,000 | 250 |
| 2002-01-16 | 270 | 270 | 260 | 261 | 11,000 | 261 |
| 2002-01-15 | 275 | 275 | 270 | 270 | 19,000 | 270 |
| 2002-01-11 | 266 | 276 | 265 | 275 | 16,000 | 275 |
| 2002-01-10 | 288 | 288 | 275 | 275 | 8,000 | 275 |
| 2002-01-09 | 288 | 299 | 288 | 289 | 10,000 | 289 |
| 2002-01-08 | 292 | 307 | 288 | 288 | 32,000 | 288 |
| 2002-01-07 | 286 | 305 | 286 | 291 | 49,000 | 291 |
| 2002-01-04 | 280 | 282 | 279 | 279 | 11,000 | 279 |
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
