6881 (株)キョウデンの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	954	965	910	935	457,400	935
2005-12-29	919	954	910	953	1,418,400	953
2005-12-28	828	879	820	879	589,800	879
2005-12-27	818	831	810	830	340,600	830
2005-12-26	830	841	815	819	559,000	819
2005-12-22	760	820	757	810	549,400	810
2005-12-21	765	765	753	759	205,400	759
2005-12-20	770	770	758	760	102,400	760
2005-12-19	771	775	764	770	74,900	770
2005-12-16	765	780	765	769	77,500	769
2005-12-15	766	784	750	775	123,600	775
2005-12-14	786	786	763	776	320,700	776
2005-12-13	785	789	777	781	129,300	781
2005-12-12	800	800	782	789	120,900	789
2005-12-09	788	795	783	790	98,800	790
2005-12-08	782	788	781	782	73,000	782
2005-12-07	792	793	780	781	162,700	781
2005-12-06	808	813	792	798	122,000	798
2005-12-05	813	820	805	808	156,200	808
2005-12-02	804	820	802	811	102,200	811
2005-12-01	805	810	785	800	126,900	800
2005-11-30	818	820	802	804	84,300	804
2005-11-29	828	828	820	824	67,600	824
2005-11-28	827	829	818	829	102,200	829
2005-11-25	820	823	806	814	140,000	814
2005-11-24	793	832	786	827	501,600	827
2005-11-22	798	798	764	773	250,200	773
2005-11-21	810	820	787	796	723,200	796
2005-11-18	738	786	736	785	716,000	785
2005-11-17	716	738	710	731	156,600	731
2005-11-16	712	719	706	716	107,100	716
2005-11-15	715	730	712	714	47,100	714
2005-11-14	711	718	710	715	73,600	715
2005-11-11	730	730	710	716	108,600	716
2005-11-10	740	740	717	720	108,000	720
2005-11-09	753	753	731	732	132,700	732
2005-11-08	730	752	730	747	209,800	747
2005-11-07	729	731	720	726	93,600	726
2005-11-04	733	740	719	719	163,700	719
2005-11-02	691	713	691	713	195,800	713
2005-11-01	695	701	688	689	106,000	689
2005-10-31	699	708	688	694	213,300	694
2005-10-28	695	702	680	698	382,600	698
2005-10-27	716	716	700	702	133,800	702
2005-10-26	712	717	705	712	160,700	712
2005-10-25	699	710	699	709	82,800	709
2005-10-24	707	713	695	698	155,500	698
2005-10-21	720	721	703	704	188,200	704
2005-10-20	730	742	722	724	109,600	724
2005-10-19	730	735	719	731	95,500	731
2005-10-18	735	740	727	731	144,900	731
2005-10-17	747	765	730	745	165,100	745
2005-10-14	735	741	725	740	207,400	740
2005-10-13	750	750	725	726	166,000	726
2005-10-12	767	768	751	757	141,200	757
2005-10-11	770	798	765	773	99,100	773
2005-10-07	770	775	750	760	189,600	760
2005-10-06	792	797	768	778	190,600	778
2005-10-05	823	823	781	795	267,500	795
2005-10-04	820	835	785	809	522,300	809
2005-10-03	715	776	711	770	555,400	770
2005-09-30	700	710	682	705	515,600	705
2005-09-29	740	741	707	709	367,200	709
2005-09-28	762	762	740	743	408,900	743
2005-09-27	755	778	755	762	406,500	762
2005-09-26	801	801	780	785	253,300	785
2005-09-22	822	823	800	806	274,900	806
2005-09-21	839	839	820	823	284,500	823
2005-09-20	832	848	832	842	177,500	842
2005-09-16	840	842	831	834	83,800	834
2005-09-15	840	840	831	836	203,700	836
2005-09-14	845	851	842	843	48,800	843
2005-09-13	850	853	846	846	65,500	846
2005-09-12	854	859	845	850	70,800	850
2005-09-09	841	855	841	854	210,700	854
2005-09-08	852	855	849	849	75,600	849
2005-09-07	856	858	852	853	34,500	853
2005-09-06	858	861	851	853	41,200	853
2005-09-05	872	877	848	851	186,700	851
2005-09-02	864	870	864	870	71,100	870
2005-09-01	860	867	852	861	53,700	861
2005-08-31	860	869	849	860	64,100	860
2005-08-30	851	865	851	860	45,100	860
2005-08-29	869	869	848	849	95,700	849
2005-08-26	886	886	861	871	77,200	871
2005-08-25	869	889	869	879	59,700	879
2005-08-24	884	915	853	879	483,800	879
2005-08-23	842	894	840	877	357,000	877
2005-08-22	835	855	829	832	208,900	832
2005-08-19	850	852	838	848	162,600	848
2005-08-18	855	857	836	850	368,100	850
2005-08-17	859	871	852	853	178,300	853
2005-08-16	853	860	845	857	129,000	857
2005-08-15	875	876	844	857	194,300	857
2005-08-12	884	886	863	874	142,500	874
2005-08-11	897	900	873	883	286,000	883
2005-08-10	915	925	893	899	201,300	899
2005-08-09	880	930	870	925	76,000	925
2005-08-08	854	889	854	874	120,300	874
2005-08-05	910	920	881	894	184,100	894
2005-08-04	939	939	905	910	164,300	910
2005-08-03	937	964	937	947	123,300	947
2005-08-02	934	945	921	940	208,100	940
2005-08-01	945	950	924	937	195,400	937
2005-07-29	976	979	940	962	179,500	962
2005-07-28	966	977	960	976	77,500	976
2005-07-27	966	975	960	966	59,700	966
2005-07-26	984	984	952	967	144,500	967
2005-07-25	985	985	971	984	89,200	984
2005-07-22	990	990	965	975	226,500	975
2005-07-21	1,007	1,007	989	994	171,500	994
2005-07-20	1,010	1,010	999	1,007	93,100	1,007
2005-07-19	1,010	1,020	986	1,007	127,000	1,007
2005-07-15	1,020	1,021	1,009	1,012	125,300	1,012
2005-07-14	1,018	1,018	1,007	1,015	98,000	1,015
2005-07-13	1,011	1,014	995	1,010	154,800	1,010
2005-07-12	1,010	1,015	1,004	1,010	83,700	1,010
2005-07-11	1,019	1,021	1,002	1,003	129,900	1,003
2005-07-08	1,008	1,020	1,006	1,016	73,600	1,016
2005-07-07	1,019	1,025	1,010	1,015	119,600	1,015
2005-07-06	1,027	1,030	1,015	1,026	112,600	1,026
2005-07-05	1,040	1,040	1,006	1,028	247,100	1,028
2005-07-04	1,050	1,063	1,031	1,045	146,800	1,045
2005-07-01	1,099	1,099	1,008	1,063	229,700	1,063
2005-06-30	1,115	1,119	1,080	1,110	256,000	1,110
2005-06-29	1,040	1,118	1,036	1,110	445,600	1,110
2005-06-28	1,042	1,043	1,025	1,033	161,600	1,033
2005-06-27	1,019	1,030	1,010	1,022	58,900	1,022
2005-06-24	1,005	1,025	1,005	1,017	187,200	1,017
2005-06-23	1,030	1,031	1,005	1,020	141,800	1,020
2005-06-22	1,041	1,045	1,028	1,034	72,300	1,034
2005-06-21	1,055	1,055	1,030	1,040	85,100	1,040
2005-06-20	1,066	1,074	1,055	1,055	86,200	1,055
2005-06-17	1,055	1,068	1,055	1,065	132,000	1,065
2005-06-16	1,063	1,068	1,050	1,051	90,800	1,051
2005-06-15	1,050	1,085	1,045	1,068	78,400	1,068
2005-06-14	1,081	1,082	1,048	1,049	154,900	1,049
2005-06-13	1,071	1,087	1,051	1,079	160,700	1,079
2005-06-10	1,080	1,099	1,070	1,087	202,200	1,087
2005-06-09	1,139	1,140	1,080	1,100	148,300	1,100
2005-06-08	1,143	1,145	1,110	1,135	217,400	1,135
2005-06-07	1,129	1,148	1,125	1,148	252,300	1,148
2005-06-06	1,109	1,130	1,100	1,129	102,200	1,129
2005-06-03	1,116	1,139	1,102	1,129	177,800	1,129
2005-06-02	1,100	1,129	1,090	1,129	215,300	1,129
2005-06-01	1,068	1,100	1,049	1,100	181,200	1,100
2005-05-31	1,049	1,073	1,043	1,068	221,200	1,068
2005-05-30	1,010	1,035	1,006	1,029	201,300	1,029
2005-05-27	990	1,033	980	1,020	200,400	1,020
2005-05-26	999	999	966	990	102,400	990
2005-05-25	1,020	1,020	963	998	191,500	998
2005-05-24	1,011	1,054	1,011	1,020	187,500	1,020
2005-05-23	1,039	1,039	1,001	1,025	140,600	1,025
2005-05-20	1,050	1,055	1,021	1,039	121,800	1,039
2005-05-19	1,039	1,055	1,030	1,040	197,200	1,040
2005-05-18	1,002	1,049	1,000	1,040	140,700	1,040
2005-05-17	1,022	1,039	990	992	164,000	992
2005-05-16	1,060	1,068	1,000	1,040	270,100	1,040
2005-05-13	1,130	1,131	1,060	1,070	292,400	1,070
2005-05-12	1,158	1,165	1,111	1,140	178,900	1,140
2005-05-11	1,100	1,156	1,100	1,155	183,700	1,155
2005-05-10	1,160	1,160	1,100	1,135	292,000	1,135
2005-05-09	1,135	1,169	1,126	1,160	920,800	1,160
2005-05-06	1,040	1,115	1,040	1,115	922,200	1,115
2005-05-02	1,000	1,038	1,000	1,029	205,600	1,029
2005-04-28	1,000	1,009	991	996	63,300	996
2005-04-27	1,019	1,019	1,000	1,010	45,300	1,010
2005-04-26	1,006	1,027	993	1,020	96,200	1,020
2005-04-25	996	1,006	980	996	150,700	996
2005-04-22	1,033	1,043	980	1,016	432,400	1,016
2005-04-21	980	1,023	960	1,019	547,600	1,019
2005-04-20	970	1,024	965	1,020	529,600	1,020
2005-04-19	945	974	945	955	90,300	955
2005-04-18	977	980	921	931	179,200	931
2005-04-15	931	1,010	920	987	426,700	987
2005-04-14	887	933	878	933	73,300	933
2005-04-13	920	924	890	890	78,800	890
2005-04-12	905	934	903	917	49,500	917
2005-04-11	938	947	906	906	56,700	906
2005-04-08	948	955	938	938	61,900	938
2005-04-07	942	962	940	952	59,900	952
2005-04-06	971	972	940	940	162,400	940
2005-04-05	989	989	964	978	56,800	978
2005-04-04	990	1,000	972	989	71,200	989
2005-04-01	1,010	1,019	980	1,000	161,300	1,000
2005-03-31	1,014	1,014	1,003	1,010	58,700	1,010
2005-03-30	985	1,012	985	997	164,600	997
2005-03-29	993	1,009	989	992	144,800	992
2005-03-28	986	999	985	990	152,200	990
2005-03-25	1,025	1,025	985	1,001	57,600	1,001
2005-03-24	976	1,038	965	995	140,100	995
2005-03-23	1,001	1,001	959	986	226,400	986
2005-03-22	1,045	1,045	998	1,020	73,000	1,020
2005-03-18	1,040	1,055	1,026	1,033	426,300	1,033
2005-03-17	989	1,037	961	1,023	276,800	1,023
2005-03-16	962	1,010	960	981	119,700	981
2005-03-15	988	988	940	952	140,200	952
2005-03-14	1,020	1,020	960	989	192,000	989
2005-03-11	990	1,048	980	1,028	1,071,300	1,028
2005-03-10	890	960	885	960	672,400	960
2005-03-09	865	879	860	860	841,900	860
2005-03-08	840	868	828	855	252,100	855
2005-03-07	845	865	835	840	164,500	840
2005-03-04	870	875	841	841	127,100	841
2005-03-03	867	877	866	870	61,300	870
2005-03-02	880	880	865	870	99,600	870
2005-03-01	872	886	860	883	88,100	883
2005-02-28	885	893	880	884	67,700	884
2005-02-25	887	892	868	881	113,200	881
2005-02-24	872	872	850	857	159,800	857
2005-02-23	855	858	835	852	137,800	852
2005-02-22	838	875	836	860	221,900	860
2005-02-21	802	831	802	830	132,300	830
2005-02-18	801	818	790	790	190,600	790
2005-02-17	819	843	811	811	165,100	811
2005-02-16	821	837	810	818	122,300	818
2005-02-15	856	863	808	820	170,400	820
2005-02-14	885	885	855	866	53,800	866
2005-02-10	890	897	871	880	89,800	880
2005-02-09	884	900	868	895	129,700	895
2005-02-08	900	917	880	904	185,200	904
2005-02-07	876	910	876	878	469,800	878
2005-02-04	990	1,001	970	976	202,400	976
2005-02-03	1,010	1,012	995	1,000	105,800	1,000
2005-02-02	1,005	1,020	1,000	1,019	125,700	1,019
2005-02-01	1,070	1,070	1,005	1,020	83,100	1,020
2005-01-31	1,000	1,062	990	1,050	114,200	1,050
2005-01-28	1,033	1,045	1,000	1,012	138,400	1,012
2005-01-27	1,080	1,110	1,032	1,033	258,100	1,033
2005-01-26	999	1,090	990	1,090	403,100	1,090
2005-01-25	1,000	1,020	981	990	396,700	990
2005-01-24	1,080	1,150	1,021	1,022	1,051,100	1,022
2005-01-21	915	1,000	905	1,000	929,300	1,000
2005-01-20	835	900	826	900	325,100	900
2005-01-19	820	838	820	835	63,600	835
2005-01-18	840	840	812	815	100,300	815
2005-01-17	822	840	822	830	70,200	830
2005-01-14	829	830	810	830	44,800	830
2005-01-13	801	838	801	830	108,900	830
2005-01-12	834	834	803	815	71,500	815
2005-01-11	840	849	835	836	77,500	836
2005-01-07	853	875	831	836	130,200	836
2005-01-06	855	901	850	863	334,400	863
2005-01-05	790	850	787	845	232,300	845
2005-01-04	790	790	780	790	39,000	790

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 [2005年度]

6881 (株)キョウデンの時系列データ [2005年度]