6881 (株)キョウデンの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	460	464	460	460	37,000	460
2006-12-28	468	469	464	464	49,200	464
2006-12-27	465	475	462	467	39,000	467
2006-12-26	467	470	462	468	40,000	468
2006-12-25	485	485	460	472	99,300	472
2006-12-22	500	520	485	487	621,300	487
2006-12-21	459	481	444	480	441,700	480
2006-12-20	455	465	455	464	49,600	464
2006-12-19	472	473	451	456	74,200	456
2006-12-18	483	483	470	471	44,600	471
2006-12-15	482	490	482	482	57,300	482
2006-12-14	475	485	469	485	39,400	485
2006-12-13	480	483	469	475	49,600	475
2006-12-12	485	488	480	482	34,600	482
2006-12-11	482	490	479	490	20,200	490
2006-12-08	484	489	477	477	52,500	477
2006-12-07	486	498	485	492	336,000	492
2006-12-06	482	490	478	489	50,200	489
2006-12-05	493	493	484	484	33,000	484
2006-12-04	501	501	487	488	49,000	488
2006-12-01	490	502	480	502	151,800	502
2006-11-30	480	492	478	490	47,200	490
2006-11-29	469	480	468	478	39,400	478
2006-11-28	455	470	451	466	168,000	466
2006-11-27	454	464	450	460	36,100	460
2006-11-24	459	465	447	454	39,700	454
2006-11-22	442	460	440	459	57,900	459
2006-11-21	433	446	433	442	52,600	442
2006-11-20	460	468	433	438	84,800	438
2006-11-17	471	471	456	462	46,100	462
2006-11-16	498	498	470	475	136,300	475
2006-11-15	496	496	480	485	55,700	485
2006-11-14	469	496	469	496	92,700	496
2006-11-13	483	483	465	469	54,600	469
2006-11-10	459	484	459	483	42,200	483
2006-11-09	485	485	470	474	17,100	474
2006-11-08	490	490	481	490	23,800	490
2006-11-07	505	505	488	495	34,700	495
2006-11-06	501	504	495	500	47,200	500
2006-11-02	516	516	506	509	40,600	509
2006-11-01	525	525	506	514	65,300	514
2006-10-31	511	533	505	525	107,500	525
2006-10-30	496	519	495	501	77,300	501
2006-10-27	482	508	482	495	160,600	495
2006-10-26	468	475	468	472	55,600	472
2006-10-25	482	482	465	466	63,900	466
2006-10-24	486	490	478	479	90,000	479
2006-10-23	473	486	472	480	61,800	480
2006-10-20	473	478	471	472	20,500	472
2006-10-19	470	475	466	474	37,100	474
2006-10-18	470	470	462	468	17,000	468
2006-10-17	470	473	460	469	23,000	469
2006-10-16	447	471	447	470	39,500	470
2006-10-13	447	454	443	446	26,400	446
2006-10-12	450	458	442	450	45,900	450
2006-10-11	457	457	444	450	37,700	450
2006-10-10	465	470	455	458	27,400	458
2006-10-06	472	475	465	468	21,200	468
2006-10-05	469	480	465	477	31,900	477
2006-10-04	480	480	465	470	32,500	470
2006-10-03	475	482	473	482	45,000	482
2006-10-02	478	483	470	473	30,700	473
2006-09-29	485	491	477	478	41,400	478
2006-09-28	480	485	473	483	51,200	483
2006-09-27	485	485	465	470	177,200	470
2006-09-26	482	484	455	455	38,700	455
2006-09-25	477	486	468	482	76,700	482
2006-09-22	465	478	450	472	55,600	472
2006-09-21	478	478	466	472	27,800	472
2006-09-20	485	485	478	478	19,000	478
2006-09-19	480	501	475	489	35,500	489
2006-09-15	460	469	460	468	40,100	468
2006-09-14	475	484	460	470	44,600	470
2006-09-13	495	501	475	490	59,200	490
2006-09-12	505	506	493	500	46,600	500
2006-09-11	503	507	490	500	32,700	500
2006-09-08	503	510	501	502	34,800	502
2006-09-07	510	511	501	505	30,400	505
2006-09-06	517	518	511	513	26,800	513
2006-09-05	519	520	511	512	23,100	512
2006-09-04	505	517	505	511	22,800	511
2006-09-01	498	511	498	507	23,600	507
2006-08-31	512	520	490	493	73,400	493
2006-08-30	514	517	501	512	29,300	512
2006-08-29	518	521	510	516	41,700	516
2006-08-28	528	534	503	511	44,100	511
2006-08-25	540	545	535	535	31,000	535
2006-08-24	541	546	540	540	44,300	540
2006-08-23	550	550	540	542	24,400	542
2006-08-22	544	550	544	547	21,100	547
2006-08-21	550	550	542	542	31,500	542
2006-08-18	545	553	542	543	38,400	543
2006-08-17	553	558	545	545	66,300	545
2006-08-16	538	555	535	547	117,000	547
2006-08-15	520	530	512	528	41,200	528
2006-08-14	521	527	517	525	26,800	525
2006-08-11	524	530	512	517	44,400	517
2006-08-10	520	530	520	521	28,700	521
2006-08-09	524	530	523	529	32,800	529
2006-08-08	531	538	523	526	68,500	526
2006-08-07	536	543	525	532	74,100	532
2006-08-04	525	537	520	530	164,100	530
2006-08-03	540	540	523	523	57,700	523
2006-08-02	520	541	518	539	86,500	539
2006-08-01	520	540	520	528	47,700	528
2006-07-31	550	555	529	529	100,500	529
2006-07-28	523	540	511	536	106,400	536
2006-07-27	497	519	496	507	58,700	507
2006-07-26	534	536	500	502	65,400	502
2006-07-25	550	550	523	524	94,600	524
2006-07-24	497	532	497	513	101,800	513
2006-07-21	484	547	483	527	264,000	527
2006-07-20	472	509	470	509	192,400	509
2006-07-19	451	474	442	442	164,100	442
2006-07-18	500	505	455	461	131,000	461
2006-07-14	499	524	490	509	91,200	509
2006-07-13	520	534	510	527	171,200	527
2006-07-12	550	550	527	540	100,800	540
2006-07-11	555	571	534	540	200,700	540
2006-07-10	552	564	540	555	232,000	555
2006-07-07	592	593	566	572	222,300	572
2006-07-06	582	598	565	598	260,600	598
2006-07-05	590	605	575	582	241,100	582
2006-07-04	620	621	602	609	232,900	609
2006-07-03	615	622	602	615	311,100	615
2006-06-30	644	648	602	615	787,700	615
2006-06-29	596	643	590	630	1,066,600	630
2006-06-28	578	593	561	587	646,900	587
2006-06-27	556	588	542	588	661,800	588
2006-06-26	559	579	541	554	737,200	554
2006-06-23	605	623	554	569	4,196,600	569
2006-06-22	540	575	526	575	2,246,400	575
2006-06-21	440	515	436	495	2,676,700	495
2006-06-20	451	452	432	435	120,500	435
2006-06-19	464	473	455	455	114,800	455
2006-06-16	460	467	446	459	141,700	459
2006-06-15	451	463	420	437	160,700	437
2006-06-14	436	449	435	444	55,500	444
2006-06-13	445	455	435	441	148,700	441
2006-06-12	441	463	428	463	118,400	463
2006-06-09	455	469	450	456	135,000	456
2006-06-08	477	482	457	465	79,100	465
2006-06-07	486	499	480	499	393,700	499
2006-06-06	495	500	485	491	78,800	491
2006-06-05	485	508	485	508	52,900	508
2006-06-02	499	505	480	500	106,300	500
2006-06-01	500	509	480	491	255,800	491
2006-05-31	508	518	491	493	110,800	493
2006-05-30	540	547	518	518	96,800	518
2006-05-29	550	557	536	540	49,600	540
2006-05-26	544	550	538	548	49,600	548
2006-05-25	541	553	535	535	33,800	535
2006-05-24	539	559	525	548	112,600	548
2006-05-23	539	566	539	543	71,700	543
2006-05-22	570	578	540	550	181,600	550
2006-05-19	530	570	530	550	221,800	550
2006-05-18	562	581	560	578	110,000	578
2006-05-17	581	584	549	572	193,400	572
2006-05-16	603	610	580	587	266,300	587
2006-05-15	622	627	599	600	152,700	600
2006-05-12	650	650	625	642	128,800	642
2006-05-11	671	679	651	662	86,900	662
2006-05-10	690	691	650	671	88,700	671
2006-05-09	696	696	690	690	39,300	690
2006-05-08	700	705	690	695	73,400	695
2006-05-02	688	708	684	708	63,700	708
2006-05-01	701	704	677	678	68,400	678
2006-04-28	703	703	699	700	24,500	700
2006-04-27	705	706	693	700	50,700	700
2006-04-26	706	724	701	705	25,400	705
2006-04-25	700	715	700	705	23,500	705
2006-04-24	708	712	700	700	46,300	700
2006-04-21	715	719	709	710	52,400	710
2006-04-20	720	723	715	715	22,400	715
2006-04-19	731	731	713	713	52,100	713
2006-04-18	718	730	703	730	49,900	730
2006-04-17	750	750	703	703	127,200	703
2006-04-14	756	766	750	751	20,900	751
2006-04-13	741	766	741	766	28,100	766
2006-04-12	760	765	733	740	27,400	740
2006-04-11	770	775	761	770	39,600	770
2006-04-10	770	775	760	775	50,600	775
2006-04-07	760	763	752	755	40,300	755
2006-04-06	782	782	766	770	30,500	770
2006-04-05	762	787	762	777	103,200	777
2006-04-04	745	768	736	758	122,200	758
2006-04-03	708	734	708	725	103,700	725
2006-03-31	712	719	712	712	11,100	712
2006-03-30	715	719	711	712	49,800	712
2006-03-29	710	715	707	713	18,300	713
2006-03-28	718	720	709	710	16,600	710
2006-03-27	710	718	708	718	137,800	718
2006-03-24	710	715	706	707	34,000	707
2006-03-23	710	713	707	711	24,800	711
2006-03-22	710	718	710	712	26,700	712
2006-03-20	705	728	702	713	153,100	713
2006-03-17	718	719	705	719	22,600	719
2006-03-16	727	727	715	717	18,600	717
2006-03-15	721	723	715	717	39,200	717
2006-03-14	725	734	720	723	22,800	723
2006-03-13	719	740	709	728	30,300	728
2006-03-10	709	711	703	705	33,300	705
2006-03-09	702	718	700	707	84,000	707
2006-03-08	701	718	701	705	18,200	705
2006-03-07	713	719	696	703	78,800	703
2006-03-06	709	719	702	709	21,200	709
2006-03-03	730	739	713	739	20,600	739
2006-03-02	736	745	735	745	18,900	745
2006-03-01	749	749	740	740	58,200	740
2006-02-28	740	758	740	750	26,300	750
2006-02-27	745	759	735	737	45,600	737
2006-02-24	735	750	732	737	44,000	737
2006-02-23	724	739	715	735	66,000	735
2006-02-22	700	710	699	705	44,600	705
2006-02-21	681	694	671	672	129,500	672
2006-02-20	690	699	680	680	89,400	680
2006-02-17	720	728	700	709	114,800	709
2006-02-16	721	741	718	720	37,700	720
2006-02-15	738	773	738	750	56,900	750
2006-02-14	714	738	696	718	152,700	718
2006-02-13	750	760	700	727	149,000	727
2006-02-10	783	800	747	769	205,500	769
2006-02-09	868	868	820	820	46,300	820
2006-02-08	855	870	852	866	45,800	866
2006-02-07	884	884	851	855	123,100	855
2006-02-06	878	887	878	884	39,100	884
2006-02-03	895	899	889	898	67,600	898
2006-02-02	890	904	890	899	104,000	899
2006-02-01	906	906	875	890	147,400	890
2006-01-31	892	909	890	909	52,400	909
2006-01-30	910	915	899	899	59,400	899
2006-01-27	903	915	900	900	47,100	900
2006-01-26	895	919	895	913	94,200	913
2006-01-25	910	910	895	895	132,900	895
2006-01-24	891	906	890	900	77,100	900
2006-01-23	892	902	890	897	237,200	897
2006-01-20	934	942	910	922	144,100	922
2006-01-19	906	944	900	924	187,500	924
2006-01-18	898	948	876	945	447,800	945
2006-01-17	948	974	918	948	343,900	948
2006-01-16	946	968	940	968	239,100	968
2006-01-13	940	947	936	942	167,000	942
2006-01-12	937	947	936	943	105,700	943
2006-01-11	969	970	928	945	188,300	945
2006-01-10	973	975	965	969	531,500	969
2006-01-06	946	969	946	964	636,500	964
2006-01-05	939	944	912	930	276,000	930
2006-01-04	935	948	932	944	247,100	944

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 [2006年度]

6881 (株)キョウデンの時系列データ [2006年度]