6881 (株)キョウデン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 520 | 540 | 517 | 540 | 27,000 | 540 |
| 2003-12-29 | 515 | 515 | 510 | 515 | 12,000 | 515 |
| 2003-12-26 | 490 | 515 | 490 | 515 | 20,000 | 515 |
| 2003-12-25 | 510 | 510 | 502 | 510 | 54,000 | 510 |
| 2003-12-24 | 505 | 515 | 501 | 515 | 53,000 | 515 |
| 2003-12-22 | 500 | 515 | 500 | 510 | 94,000 | 510 |
| 2003-12-19 | 509 | 510 | 495 | 510 | 70,000 | 510 |
| 2003-12-18 | 524 | 530 | 500 | 511 | 52,000 | 511 |
| 2003-12-17 | 545 | 545 | 501 | 534 | 49,000 | 534 |
| 2003-12-16 | 530 | 535 | 514 | 535 | 82,000 | 535 |
| 2003-12-15 | 486 | 525 | 486 | 520 | 65,000 | 520 |
| 2003-12-12 | 461 | 475 | 460 | 475 | 50,000 | 475 |
| 2003-12-11 | 455 | 465 | 455 | 465 | 48,000 | 465 |
| 2003-12-10 | 450 | 460 | 441 | 455 | 42,000 | 455 |
| 2003-12-09 | 484 | 484 | 440 | 450 | 25,000 | 450 |
| 2003-12-08 | 483 | 483 | 465 | 467 | 39,000 | 467 |
| 2003-12-05 | 500 | 500 | 485 | 485 | 17,000 | 485 |
| 2003-12-04 | 485 | 505 | 485 | 500 | 32,000 | 500 |
| 2003-12-03 | 500 | 502 | 476 | 486 | 89,000 | 486 |
| 2003-12-02 | 530 | 530 | 502 | 508 | 31,000 | 508 |
| 2003-12-01 | 510 | 530 | 510 | 530 | 25,000 | 530 |
| 2003-11-28 | 550 | 558 | 531 | 531 | 23,000 | 531 |
| 2003-11-27 | 521 | 550 | 520 | 550 | 52,000 | 550 |
| 2003-11-26 | 530 | 530 | 515 | 520 | 67,000 | 520 |
| 2003-11-25 | 509 | 534 | 505 | 520 | 122,000 | 520 |
| 2003-11-21 | 520 | 535 | 520 | 520 | 37,000 | 520 |
| 2003-11-20 | 540 | 560 | 530 | 531 | 46,000 | 531 |
| 2003-11-19 | 530 | 530 | 511 | 516 | 61,000 | 516 |
| 2003-11-18 | 496 | 539 | 480 | 539 | 99,000 | 539 |
| 2003-11-17 | 599 | 600 | 505 | 506 | 100,000 | 506 |
| 2003-11-14 | 630 | 630 | 605 | 605 | 51,000 | 605 |
| 2003-11-13 | 649 | 649 | 620 | 630 | 89,000 | 630 |
| 2003-11-12 | 560 | 605 | 560 | 599 | 207,000 | 599 |
| 2003-11-11 | 550 | 556 | 501 | 556 | 206,000 | 556 |
| 2003-11-10 | 590 | 590 | 560 | 580 | 128,000 | 580 |
| 2003-11-07 | 658 | 658 | 615 | 621 | 255,000 | 621 |
| 2003-11-06 | 660 | 670 | 655 | 660 | 82,000 | 660 |
| 2003-11-05 | 659 | 670 | 653 | 670 | 137,000 | 670 |
| 2003-11-04 | 658 | 665 | 653 | 664 | 82,000 | 664 |
| 2003-10-31 | 654 | 663 | 652 | 658 | 74,000 | 658 |
| 2003-10-30 | 650 | 660 | 635 | 656 | 83,000 | 656 |
| 2003-10-29 | 666 | 678 | 650 | 654 | 69,000 | 654 |
| 2003-10-28 | 626 | 690 | 626 | 650 | 209,000 | 650 |
| 2003-10-27 | 612 | 625 | 612 | 620 | 53,000 | 620 |
| 2003-10-24 | 600 | 640 | 600 | 609 | 248,000 | 609 |
| 2003-10-23 | 591 | 622 | 581 | 600 | 419,000 | 600 |
| 2003-10-22 | 705 | 705 | 665 | 680 | 427,000 | 680 |
| 2003-10-21 | 670 | 750 | 650 | 745 | 1,204,000 | 745 |
| 2003-10-20 | 650 | 650 | 650 | 650 | 158,000 | 650 |
| 2003-10-17 | 522 | 552 | 504 | 550 | 616,000 | 550 |
| 2003-10-16 | 470 | 515 | 469 | 502 | 466,000 | 502 |
| 2003-10-15 | 436 | 475 | 436 | 465 | 403,000 | 465 |
| 2003-10-14 | 443 | 446 | 419 | 433 | 215,000 | 433 |
| 2003-10-10 | 420 | 438 | 420 | 428 | 340,000 | 428 |
| 2003-10-09 | 390 | 420 | 389 | 420 | 332,000 | 420 |
| 2003-10-08 | 390 | 391 | 383 | 390 | 117,000 | 390 |
| 2003-10-07 | 386 | 392 | 385 | 387 | 113,000 | 387 |
| 2003-10-06 | 373 | 383 | 368 | 381 | 103,000 | 381 |
| 2003-10-03 | 367 | 370 | 360 | 370 | 74,000 | 370 |
| 2003-10-02 | 365 | 369 | 360 | 368 | 50,000 | 368 |
| 2003-10-01 | 368 | 368 | 358 | 360 | 30,000 | 360 |
| 2003-09-30 | 353 | 359 | 353 | 358 | 43,000 | 358 |
| 2003-09-29 | 363 | 366 | 351 | 352 | 58,000 | 352 |
| 2003-09-26 | 358 | 363 | 347 | 363 | 42,000 | 363 |
| 2003-09-25 | 357 | 359 | 346 | 359 | 84,000 | 359 |
| 2003-09-24 | 368 | 383 | 362 | 378 | 77,000 | 378 |
| 2003-09-22 | 380 | 383 | 365 | 383 | 87,000 | 383 |
| 2003-09-19 | 404 | 404 | 383 | 383 | 77,000 | 383 |
| 2003-09-18 | 396 | 410 | 396 | 404 | 150,000 | 404 |
| 2003-09-17 | 380 | 410 | 380 | 391 | 398,000 | 391 |
| 2003-09-16 | 350 | 388 | 350 | 379 | 381,000 | 379 |
| 2003-09-12 | 340 | 353 | 336 | 350 | 87,000 | 350 |
| 2003-09-11 | 335 | 339 | 331 | 333 | 33,000 | 333 |
| 2003-09-10 | 340 | 340 | 325 | 333 | 100,000 | 333 |
| 2003-09-09 | 335 | 340 | 334 | 336 | 60,000 | 336 |
| 2003-09-08 | 344 | 345 | 334 | 334 | 50,000 | 334 |
| 2003-09-05 | 345 | 349 | 340 | 349 | 86,000 | 349 |
| 2003-09-04 | 358 | 368 | 340 | 344 | 271,000 | 344 |
| 2003-09-03 | 330 | 358 | 330 | 356 | 415,000 | 356 |
| 2003-09-02 | 325 | 326 | 318 | 326 | 118,000 | 326 |
| 2003-09-01 | 318 | 323 | 318 | 323 | 33,000 | 323 |
| 2003-08-29 | 317 | 318 | 315 | 317 | 16,000 | 317 |
| 2003-08-28 | 320 | 323 | 315 | 315 | 81,000 | 315 |
| 2003-08-27 | 319 | 323 | 317 | 321 | 58,000 | 321 |
| 2003-08-26 | 311 | 315 | 309 | 315 | 32,000 | 315 |
| 2003-08-25 | 316 | 317 | 308 | 311 | 60,000 | 311 |
| 2003-08-22 | 322 | 322 | 317 | 317 | 19,000 | 317 |
| 2003-08-21 | 317 | 320 | 315 | 315 | 35,000 | 315 |
| 2003-08-20 | 321 | 323 | 317 | 317 | 57,000 | 317 |
| 2003-08-19 | 327 | 327 | 315 | 317 | 64,000 | 317 |
| 2003-08-18 | 313 | 320 | 313 | 317 | 41,000 | 317 |
| 2003-08-15 | 325 | 325 | 317 | 318 | 61,000 | 318 |
| 2003-08-14 | 329 | 329 | 321 | 328 | 52,000 | 328 |
| 2003-08-13 | 311 | 330 | 311 | 321 | 332,000 | 321 |
| 2003-08-12 | 314 | 314 | 308 | 310 | 65,000 | 310 |
| 2003-08-11 | 307 | 312 | 307 | 312 | 20,000 | 312 |
| 2003-08-08 | 306 | 311 | 306 | 308 | 73,000 | 308 |
| 2003-08-07 | 312 | 315 | 307 | 310 | 42,000 | 310 |
| 2003-08-06 | 315 | 318 | 315 | 315 | 19,000 | 315 |
| 2003-08-05 | 326 | 330 | 315 | 315 | 50,000 | 315 |
| 2003-08-04 | 330 | 330 | 324 | 328 | 66,000 | 328 |
| 2003-08-01 | 320 | 323 | 316 | 323 | 178,000 | 323 |
| 2003-07-31 | 323 | 323 | 313 | 314 | 31,000 | 314 |
| 2003-07-30 | 319 | 320 | 312 | 320 | 93,000 | 320 |
| 2003-07-29 | 319 | 319 | 315 | 315 | 50,000 | 315 |
| 2003-07-28 | 319 | 319 | 307 | 315 | 46,000 | 315 |
| 2003-07-25 | 316 | 319 | 314 | 315 | 41,000 | 315 |
| 2003-07-24 | 319 | 320 | 317 | 318 | 14,000 | 318 |
| 2003-07-23 | 325 | 325 | 316 | 325 | 34,000 | 325 |
| 2003-07-22 | 315 | 336 | 312 | 315 | 75,000 | 315 |
| 2003-07-18 | 305 | 310 | 305 | 310 | 40,000 | 310 |
| 2003-07-17 | 312 | 315 | 308 | 310 | 58,000 | 310 |
| 2003-07-16 | 314 | 320 | 311 | 315 | 82,000 | 315 |
| 2003-07-15 | 321 | 328 | 319 | 319 | 52,000 | 319 |
| 2003-07-14 | 328 | 328 | 320 | 321 | 39,000 | 321 |
| 2003-07-11 | 318 | 320 | 316 | 320 | 29,000 | 320 |
| 2003-07-10 | 321 | 330 | 317 | 320 | 80,000 | 320 |
| 2003-07-09 | 324 | 325 | 310 | 325 | 65,000 | 325 |
| 2003-07-08 | 325 | 329 | 320 | 325 | 88,000 | 325 |
| 2003-07-07 | 316 | 320 | 315 | 320 | 33,000 | 320 |
| 2003-07-04 | 304 | 320 | 303 | 315 | 66,000 | 315 |
| 2003-07-03 | 330 | 334 | 311 | 314 | 101,000 | 314 |
| 2003-07-02 | 327 | 335 | 325 | 326 | 127,000 | 326 |
| 2003-07-01 | 320 | 326 | 318 | 325 | 83,000 | 325 |
| 2003-06-30 | 319 | 326 | 314 | 320 | 71,000 | 320 |
| 2003-06-27 | 314 | 314 | 308 | 314 | 51,000 | 314 |
| 2003-06-26 | 312 | 314 | 298 | 304 | 94,000 | 304 |
| 2003-06-25 | 308 | 322 | 308 | 316 | 58,000 | 316 |
| 2003-06-24 | 315 | 315 | 305 | 306 | 52,000 | 306 |
| 2003-06-23 | 325 | 327 | 316 | 322 | 69,000 | 322 |
| 2003-06-20 | 323 | 330 | 321 | 325 | 83,000 | 325 |
| 2003-06-19 | 331 | 355 | 326 | 330 | 220,000 | 330 |
| 2003-06-18 | 304 | 326 | 304 | 321 | 298,000 | 321 |
| 2003-06-17 | 293 | 297 | 287 | 296 | 108,000 | 296 |
| 2003-06-16 | 281 | 285 | 278 | 285 | 65,000 | 285 |
| 2003-06-13 | 291 | 295 | 289 | 290 | 51,000 | 290 |
| 2003-06-12 | 291 | 294 | 287 | 290 | 67,000 | 290 |
| 2003-06-11 | 287 | 290 | 282 | 285 | 74,000 | 285 |
| 2003-06-10 | 297 | 297 | 290 | 290 | 42,000 | 290 |
| 2003-06-09 | 300 | 300 | 293 | 297 | 59,000 | 297 |
| 2003-06-06 | 297 | 298 | 293 | 297 | 33,000 | 297 |
| 2003-06-05 | 292 | 297 | 292 | 296 | 38,000 | 296 |
| 2003-06-04 | 308 | 310 | 293 | 293 | 64,000 | 293 |
| 2003-06-03 | 310 | 310 | 303 | 308 | 74,000 | 308 |
| 2003-06-02 | 301 | 313 | 300 | 311 | 113,000 | 311 |
| 2003-05-30 | 296 | 300 | 295 | 298 | 40,000 | 298 |
| 2003-05-29 | 296 | 296 | 288 | 293 | 39,000 | 293 |
| 2003-05-28 | 307 | 310 | 288 | 296 | 150,000 | 296 |
| 2003-05-27 | 314 | 316 | 305 | 306 | 105,000 | 306 |
| 2003-05-26 | 305 | 310 | 301 | 309 | 275,000 | 309 |
| 2003-05-23 | 293 | 295 | 277 | 295 | 114,000 | 295 |
| 2003-05-22 | 289 | 300 | 288 | 293 | 193,000 | 293 |
| 2003-05-21 | 267 | 275 | 261 | 274 | 103,000 | 274 |
| 2003-05-20 | 260 | 267 | 257 | 263 | 58,000 | 263 |
| 2003-05-19 | 260 | 266 | 256 | 260 | 40,000 | 260 |
| 2003-05-16 | 259 | 260 | 254 | 255 | 28,000 | 255 |
| 2003-05-15 | 268 | 268 | 249 | 254 | 60,000 | 254 |
| 2003-05-14 | 252 | 273 | 252 | 263 | 139,000 | 263 |
| 2003-05-13 | 247 | 262 | 247 | 250 | 133,000 | 250 |
| 2003-05-12 | 247 | 247 | 244 | 246 | 41,000 | 246 |
| 2003-05-09 | 247 | 251 | 240 | 243 | 61,000 | 243 |
| 2003-05-08 | 237 | 244 | 233 | 244 | 44,000 | 244 |
| 2003-05-07 | 245 | 245 | 240 | 243 | 25,000 | 243 |
| 2003-05-06 | 244 | 249 | 244 | 246 | 44,000 | 246 |
| 2003-05-02 | 233 | 240 | 233 | 239 | 19,000 | 239 |
| 2003-05-01 | 243 | 243 | 234 | 240 | 50,000 | 240 |
| 2003-04-30 | 231 | 240 | 231 | 240 | 35,000 | 240 |
| 2003-04-28 | 246 | 246 | 232 | 239 | 79,000 | 239 |
| 2003-04-25 | 251 | 251 | 240 | 245 | 80,000 | 245 |
| 2003-04-24 | 247 | 259 | 247 | 259 | 35,000 | 259 |
| 2003-04-23 | 251 | 255 | 245 | 245 | 54,000 | 245 |
| 2003-04-22 | 256 | 256 | 239 | 252 | 101,000 | 252 |
| 2003-04-21 | 244 | 267 | 244 | 260 | 260,000 | 260 |
| 2003-04-18 | 219 | 232 | 217 | 230 | 104,000 | 230 |
| 2003-04-17 | 218 | 220 | 215 | 215 | 9,000 | 215 |
| 2003-04-16 | 213 | 218 | 212 | 218 | 44,000 | 218 |
| 2003-04-15 | 216 | 216 | 208 | 216 | 41,000 | 216 |
| 2003-04-14 | 216 | 218 | 216 | 216 | 28,000 | 216 |
| 2003-04-11 | 215 | 222 | 215 | 217 | 43,000 | 217 |
| 2003-04-10 | 229 | 229 | 215 | 224 | 66,000 | 224 |
| 2003-04-09 | 213 | 230 | 213 | 229 | 286,000 | 229 |
| 2003-04-08 | 211 | 211 | 210 | 210 | 18,000 | 210 |
| 2003-04-07 | 213 | 214 | 211 | 213 | 17,000 | 213 |
| 2003-04-04 | 205 | 210 | 203 | 210 | 27,000 | 210 |
| 2003-04-03 | 210 | 215 | 206 | 206 | 36,000 | 206 |
| 2003-04-02 | 207 | 210 | 204 | 205 | 15,000 | 205 |
| 2003-04-01 | 204 | 209 | 204 | 207 | 11,000 | 207 |
| 2003-03-31 | 211 | 216 | 204 | 204 | 30,000 | 204 |
| 2003-03-28 | 217 | 217 | 210 | 216 | 25,000 | 216 |
| 2003-03-27 | 206 | 217 | 206 | 217 | 19,000 | 217 |
| 2003-03-26 | 210 | 210 | 205 | 205 | 12,000 | 205 |
| 2003-03-25 | 200 | 215 | 200 | 215 | 24,000 | 215 |
| 2003-03-24 | 221 | 221 | 210 | 210 | 49,000 | 210 |
| 2003-03-20 | 209 | 216 | 208 | 215 | 60,000 | 215 |
| 2003-03-19 | 197 | 205 | 194 | 205 | 55,000 | 205 |
| 2003-03-18 | 192 | 199 | 192 | 194 | 46,000 | 194 |
| 2003-03-17 | 200 | 200 | 189 | 189 | 23,000 | 189 |
| 2003-03-14 | 199 | 199 | 191 | 195 | 24,000 | 195 |
| 2003-03-13 | 193 | 195 | 193 | 195 | 4,000 | 195 |
| 2003-03-12 | 187 | 193 | 185 | 193 | 15,000 | 193 |
| 2003-03-11 | 181 | 190 | 181 | 186 | 37,000 | 186 |
| 2003-03-10 | 193 | 193 | 186 | 191 | 70,000 | 191 |
| 2003-03-07 | 197 | 200 | 193 | 197 | 32,000 | 197 |
| 2003-03-06 | 195 | 199 | 192 | 199 | 21,000 | 199 |
| 2003-03-05 | 192 | 197 | 190 | 197 | 65,000 | 197 |
| 2003-03-04 | 193 | 195 | 192 | 192 | 30,000 | 192 |
| 2003-03-03 | 193 | 199 | 187 | 192 | 18,000 | 192 |
| 2003-02-28 | 189 | 193 | 185 | 190 | 90,000 | 190 |
| 2003-02-27 | 192 | 192 | 170 | 170 | 72,000 | 170 |
| 2003-02-26 | 199 | 200 | 192 | 195 | 15,000 | 195 |
| 2003-02-25 | 206 | 207 | 191 | 198 | 86,000 | 198 |
| 2003-02-24 | 202 | 205 | 200 | 205 | 17,000 | 205 |
| 2003-02-21 | 210 | 210 | 202 | 208 | 46,000 | 208 |
| 2003-02-20 | 218 | 218 | 212 | 217 | 14,000 | 217 |
| 2003-02-19 | 210 | 225 | 210 | 220 | 61,000 | 220 |
| 2003-02-18 | 218 | 218 | 210 | 212 | 25,000 | 212 |
| 2003-02-17 | 224 | 229 | 215 | 223 | 55,000 | 223 |
| 2003-02-14 | 222 | 230 | 213 | 224 | 231,000 | 224 |
| 2003-02-13 | 197 | 222 | 195 | 218 | 445,000 | 218 |
| 2003-02-12 | 185 | 197 | 185 | 192 | 68,000 | 192 |
| 2003-02-10 | 184 | 184 | 182 | 182 | 14,000 | 182 |
| 2003-02-07 | 182 | 187 | 182 | 187 | 46,000 | 187 |
| 2003-02-06 | 190 | 191 | 186 | 186 | 15,000 | 186 |
| 2003-02-05 | 189 | 193 | 188 | 188 | 14,000 | 188 |
| 2003-02-04 | 184 | 188 | 184 | 186 | 36,000 | 186 |
| 2003-02-03 | 181 | 184 | 180 | 180 | 234,000 | 180 |
| 2003-01-31 | 187 | 190 | 184 | 184 | 29,000 | 184 |
| 2003-01-30 | 192 | 195 | 187 | 190 | 41,000 | 190 |
| 2003-01-29 | 196 | 197 | 193 | 196 | 14,000 | 196 |
| 2003-01-28 | 202 | 202 | 197 | 200 | 15,000 | 200 |
| 2003-01-27 | 203 | 203 | 201 | 203 | 10,000 | 203 |
| 2003-01-24 | 208 | 208 | 201 | 206 | 46,000 | 206 |
| 2003-01-23 | 207 | 207 | 198 | 207 | 16,000 | 207 |
| 2003-01-22 | 203 | 210 | 202 | 204 | 30,000 | 204 |
| 2003-01-21 | 197 | 201 | 195 | 201 | 29,000 | 201 |
| 2003-01-20 | 195 | 197 | 195 | 197 | 9,000 | 197 |
| 2003-01-17 | 193 | 199 | 193 | 197 | 58,000 | 197 |
| 2003-01-16 | 195 | 199 | 191 | 196 | 25,000 | 196 |
| 2003-01-15 | 194 | 198 | 194 | 196 | 25,000 | 196 |
| 2003-01-14 | 192 | 198 | 190 | 196 | 13,000 | 196 |
| 2003-01-10 | 197 | 197 | 196 | 197 | 7,000 | 197 |
| 2003-01-09 | 200 | 200 | 193 | 193 | 22,000 | 193 |
| 2003-01-08 | 201 | 202 | 200 | 201 | 23,000 | 201 |
| 2003-01-07 | 204 | 205 | 202 | 202 | 14,000 | 202 |
| 2003-01-06 | 207 | 210 | 203 | 203 | 7,000 | 203 |
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
