6881 (株)キョウデン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 93 | 94 | 92 | 94 | 2,300 | 94 |
| 2008-12-29 | 96 | 96 | 90 | 94 | 7,900 | 94 |
| 2008-12-26 | 94 | 95 | 94 | 95 | 7,700 | 95 |
| 2008-12-25 | 98 | 98 | 94 | 94 | 20,400 | 94 |
| 2008-12-24 | 97 | 97 | 94 | 94 | 35,500 | 94 |
| 2008-12-22 | 92 | 99 | 92 | 98 | 62,000 | 98 |
| 2008-12-19 | 88 | 92 | 88 | 92 | 46,700 | 92 |
| 2008-12-18 | 86 | 90 | 86 | 88 | 42,600 | 88 |
| 2008-12-17 | 87 | 87 | 86 | 86 | 46,500 | 86 |
| 2008-12-16 | 88 | 88 | 86 | 87 | 62,800 | 87 |
| 2008-12-15 | 88 | 88 | 87 | 88 | 68,700 | 88 |
| 2008-12-12 | 87 | 91 | 86 | 88 | 85,900 | 88 |
| 2008-12-11 | 85 | 88 | 85 | 86 | 40,400 | 86 |
| 2008-12-10 | 85 | 85 | 84 | 85 | 52,600 | 85 |
| 2008-12-09 | 84 | 87 | 82 | 85 | 54,800 | 85 |
| 2008-12-08 | 85 | 85 | 80 | 84 | 47,800 | 84 |
| 2008-12-05 | 89 | 89 | 79 | 85 | 59,400 | 85 |
| 2008-12-04 | 90 | 90 | 89 | 89 | 29,800 | 89 |
| 2008-12-03 | 86 | 89 | 85 | 89 | 66,800 | 89 |
| 2008-12-02 | 92 | 92 | 88 | 90 | 40,700 | 90 |
| 2008-12-01 | 94 | 94 | 92 | 93 | 74,400 | 93 |
| 2008-11-28 | 92 | 92 | 89 | 92 | 14,700 | 92 |
| 2008-11-27 | 91 | 93 | 91 | 93 | 21,900 | 93 |
| 2008-11-26 | 90 | 92 | 89 | 91 | 28,100 | 91 |
| 2008-11-25 | 90 | 93 | 87 | 89 | 54,400 | 89 |
| 2008-11-21 | 87 | 89 | 85 | 86 | 44,700 | 86 |
| 2008-11-20 | 91 | 91 | 85 | 87 | 42,400 | 87 |
| 2008-11-19 | 91 | 93 | 89 | 91 | 43,100 | 91 |
| 2008-11-18 | 93 | 93 | 92 | 93 | 19,500 | 93 |
| 2008-11-17 | 94 | 95 | 94 | 94 | 33,100 | 94 |
| 2008-11-14 | 95 | 97 | 94 | 94 | 40,700 | 94 |
| 2008-11-13 | 98 | 98 | 92 | 94 | 64,500 | 94 |
| 2008-11-12 | 103 | 103 | 98 | 98 | 9,200 | 98 |
| 2008-11-11 | 101 | 101 | 98 | 98 | 7,800 | 98 |
| 2008-11-10 | 101 | 101 | 98 | 98 | 9,700 | 98 |
| 2008-11-07 | 99 | 100 | 98 | 98 | 12,200 | 98 |
| 2008-11-06 | 108 | 108 | 99 | 99 | 41,700 | 99 |
| 2008-11-05 | 105 | 107 | 104 | 106 | 46,600 | 106 |
| 2008-11-04 | 100 | 100 | 93 | 100 | 63,500 | 100 |
| 2008-10-31 | 87 | 87 | 84 | 85 | 19,500 | 85 |
| 2008-10-30 | 80 | 87 | 80 | 85 | 39,700 | 85 |
| 2008-10-29 | 86 | 90 | 85 | 85 | 62,000 | 85 |
| 2008-10-28 | 78 | 85 | 75 | 85 | 61,200 | 85 |
| 2008-10-27 | 83 | 87 | 80 | 80 | 37,400 | 80 |
| 2008-10-24 | 87 | 91 | 82 | 88 | 34,500 | 88 |
| 2008-10-23 | 100 | 100 | 85 | 91 | 29,800 | 91 |
| 2008-10-22 | 102 | 102 | 97 | 98 | 13,300 | 98 |
| 2008-10-21 | 101 | 102 | 97 | 97 | 16,500 | 97 |
| 2008-10-20 | 108 | 108 | 98 | 98 | 14,800 | 98 |
| 2008-10-17 | 105 | 107 | 99 | 99 | 8,400 | 99 |
| 2008-10-16 | 107 | 110 | 99 | 108 | 23,400 | 108 |
| 2008-10-15 | 100 | 103 | 100 | 102 | 15,700 | 102 |
| 2008-10-14 | 114 | 114 | 102 | 114 | 88,900 | 114 |
| 2008-10-10 | 86 | 87 | 83 | 84 | 22,100 | 84 |
| 2008-10-09 | 78 | 87 | 78 | 87 | 27,100 | 87 |
| 2008-10-08 | 90 | 90 | 81 | 81 | 66,400 | 81 |
| 2008-10-07 | 87 | 100 | 87 | 95 | 50,000 | 95 |
| 2008-10-06 | 101 | 111 | 99 | 102 | 16,300 | 102 |
| 2008-10-03 | 101 | 107 | 101 | 107 | 20,300 | 107 |
| 2008-10-02 | 119 | 119 | 106 | 106 | 11,800 | 106 |
| 2008-10-01 | 110 | 111 | 109 | 109 | 16,200 | 109 |
| 2008-09-30 | 110 | 111 | 105 | 111 | 16,600 | 111 |
| 2008-09-29 | 120 | 120 | 110 | 111 | 28,700 | 111 |
| 2008-09-26 | 121 | 121 | 118 | 121 | 9,900 | 121 |
| 2008-09-25 | 121 | 121 | 118 | 120 | 7,000 | 120 |
| 2008-09-24 | 120 | 121 | 120 | 121 | 11,400 | 121 |
| 2008-09-22 | 123 | 125 | 120 | 122 | 10,100 | 122 |
| 2008-09-19 | 121 | 125 | 118 | 121 | 36,800 | 121 |
| 2008-09-18 | 123 | 126 | 120 | 122 | 12,400 | 122 |
| 2008-09-17 | 125 | 129 | 121 | 126 | 15,200 | 126 |
| 2008-09-16 | 120 | 122 | 118 | 120 | 30,900 | 120 |
| 2008-09-12 | 126 | 129 | 126 | 129 | 10,800 | 129 |
| 2008-09-11 | 127 | 129 | 121 | 126 | 16,800 | 126 |
| 2008-09-10 | 123 | 127 | 121 | 123 | 12,500 | 123 |
| 2008-09-09 | 123 | 130 | 123 | 130 | 14,200 | 130 |
| 2008-09-08 | 120 | 130 | 120 | 130 | 52,900 | 130 |
| 2008-09-05 | 128 | 135 | 128 | 130 | 10,900 | 130 |
| 2008-09-04 | 140 | 140 | 134 | 138 | 31,000 | 138 |
| 2008-09-03 | 141 | 145 | 140 | 143 | 8,900 | 143 |
| 2008-09-02 | 147 | 148 | 141 | 141 | 24,600 | 141 |
| 2008-09-01 | 149 | 149 | 144 | 144 | 7,200 | 144 |
| 2008-08-29 | 145 | 149 | 145 | 149 | 2,100 | 149 |
| 2008-08-28 | 146 | 147 | 143 | 147 | 24,000 | 147 |
| 2008-08-27 | 148 | 149 | 145 | 145 | 2,200 | 145 |
| 2008-08-26 | 146 | 150 | 146 | 150 | 5,300 | 150 |
| 2008-08-25 | 146 | 149 | 146 | 149 | 3,800 | 149 |
| 2008-08-22 | 149 | 151 | 146 | 148 | 11,000 | 148 |
| 2008-08-21 | 149 | 150 | 145 | 145 | 58,500 | 145 |
| 2008-08-20 | 149 | 151 | 149 | 150 | 23,700 | 150 |
| 2008-08-19 | 151 | 151 | 149 | 151 | 7,700 | 151 |
| 2008-08-18 | 155 | 155 | 150 | 152 | 11,000 | 152 |
| 2008-08-15 | 152 | 157 | 150 | 155 | 41,400 | 155 |
| 2008-08-14 | 157 | 158 | 151 | 157 | 11,800 | 157 |
| 2008-08-13 | 161 | 162 | 158 | 159 | 24,300 | 159 |
| 2008-08-12 | 163 | 166 | 161 | 161 | 6,700 | 161 |
| 2008-08-11 | 170 | 170 | 163 | 164 | 33,200 | 164 |
| 2008-08-08 | 169 | 169 | 168 | 169 | 4,700 | 169 |
| 2008-08-07 | 169 | 173 | 168 | 173 | 3,500 | 173 |
| 2008-08-06 | 176 | 176 | 169 | 169 | 8,400 | 169 |
| 2008-08-05 | 174 | 175 | 172 | 172 | 22,400 | 172 |
| 2008-08-04 | 179 | 179 | 172 | 172 | 13,400 | 172 |
| 2008-08-01 | 174 | 174 | 166 | 166 | 10,500 | 166 |
| 2008-07-31 | 170 | 178 | 170 | 174 | 8,400 | 174 |
| 2008-07-30 | 174 | 174 | 165 | 172 | 15,900 | 172 |
| 2008-07-29 | 174 | 175 | 173 | 175 | 3,400 | 175 |
| 2008-07-28 | 172 | 175 | 172 | 175 | 5,400 | 175 |
| 2008-07-25 | 175 | 176 | 172 | 173 | 6,500 | 173 |
| 2008-07-24 | 178 | 179 | 170 | 170 | 20,500 | 170 |
| 2008-07-23 | 179 | 179 | 169 | 174 | 4,200 | 174 |
| 2008-07-22 | 180 | 181 | 170 | 170 | 71,200 | 170 |
| 2008-07-18 | 182 | 182 | 180 | 180 | 37,800 | 180 |
| 2008-07-17 | 180 | 182 | 179 | 180 | 82,800 | 180 |
| 2008-07-16 | 175 | 183 | 170 | 180 | 153,000 | 180 |
| 2008-07-15 | 162 | 162 | 157 | 160 | 33,100 | 160 |
| 2008-07-14 | 160 | 165 | 160 | 165 | 15,900 | 165 |
| 2008-07-11 | 168 | 168 | 161 | 163 | 7,500 | 163 |
| 2008-07-10 | 165 | 166 | 162 | 162 | 6,500 | 162 |
| 2008-07-09 | 166 | 167 | 165 | 167 | 3,000 | 167 |
| 2008-07-08 | 165 | 168 | 165 | 166 | 5,900 | 166 |
| 2008-07-07 | 163 | 168 | 162 | 165 | 12,500 | 165 |
| 2008-07-04 | 170 | 170 | 166 | 166 | 5,000 | 166 |
| 2008-07-03 | 166 | 167 | 163 | 167 | 27,300 | 167 |
| 2008-07-02 | 175 | 175 | 164 | 168 | 45,300 | 168 |
| 2008-07-01 | 175 | 176 | 175 | 175 | 6,400 | 175 |
| 2008-06-30 | 175 | 178 | 175 | 176 | 13,500 | 176 |
| 2008-06-27 | 178 | 180 | 176 | 177 | 20,700 | 177 |
| 2008-06-26 | 177 | 184 | 177 | 180 | 13,300 | 180 |
| 2008-06-25 | 181 | 181 | 177 | 178 | 22,800 | 178 |
| 2008-06-24 | 183 | 183 | 180 | 182 | 15,500 | 182 |
| 2008-06-23 | 178 | 182 | 178 | 182 | 12,700 | 182 |
| 2008-06-20 | 180 | 183 | 180 | 183 | 26,900 | 183 |
| 2008-06-19 | 177 | 180 | 177 | 180 | 30,900 | 180 |
| 2008-06-18 | 180 | 180 | 174 | 177 | 23,500 | 177 |
| 2008-06-17 | 173 | 181 | 173 | 180 | 32,800 | 180 |
| 2008-06-16 | 172 | 177 | 172 | 175 | 8,200 | 175 |
| 2008-06-13 | 176 | 178 | 172 | 172 | 27,100 | 172 |
| 2008-06-12 | 175 | 176 | 173 | 175 | 25,900 | 175 |
| 2008-06-11 | 178 | 178 | 171 | 176 | 24,900 | 176 |
| 2008-06-10 | 176 | 179 | 175 | 175 | 22,200 | 175 |
| 2008-06-09 | 170 | 181 | 170 | 175 | 38,800 | 175 |
| 2008-06-06 | 186 | 188 | 178 | 182 | 103,200 | 182 |
| 2008-06-05 | 170 | 187 | 168 | 179 | 151,100 | 179 |
| 2008-06-04 | 165 | 169 | 165 | 169 | 20,700 | 169 |
| 2008-06-03 | 168 | 169 | 166 | 167 | 27,600 | 167 |
| 2008-06-02 | 167 | 169 | 166 | 166 | 20,900 | 166 |
| 2008-05-30 | 169 | 170 | 166 | 167 | 22,400 | 167 |
| 2008-05-29 | 170 | 170 | 165 | 166 | 9,400 | 166 |
| 2008-05-28 | 169 | 170 | 165 | 165 | 14,000 | 165 |
| 2008-05-27 | 171 | 172 | 162 | 168 | 40,500 | 168 |
| 2008-05-26 | 167 | 168 | 166 | 166 | 11,300 | 166 |
| 2008-05-23 | 167 | 167 | 162 | 167 | 34,200 | 167 |
| 2008-05-22 | 163 | 167 | 162 | 165 | 28,400 | 165 |
| 2008-05-21 | 164 | 166 | 163 | 164 | 39,200 | 164 |
| 2008-05-20 | 167 | 167 | 164 | 166 | 28,400 | 166 |
| 2008-05-19 | 166 | 166 | 163 | 166 | 38,900 | 166 |
| 2008-05-16 | 164 | 167 | 161 | 165 | 84,500 | 165 |
| 2008-05-15 | 172 | 172 | 161 | 168 | 114,000 | 168 |
| 2008-05-14 | 167 | 171 | 166 | 170 | 54,100 | 170 |
| 2008-05-13 | 165 | 169 | 161 | 168 | 42,700 | 168 |
| 2008-05-12 | 168 | 170 | 166 | 168 | 24,300 | 168 |
| 2008-05-09 | 169 | 173 | 166 | 169 | 68,800 | 169 |
| 2008-05-08 | 167 | 167 | 165 | 167 | 11,400 | 167 |
| 2008-05-07 | 165 | 166 | 163 | 166 | 20,600 | 166 |
| 2008-05-02 | 164 | 165 | 160 | 163 | 59,200 | 163 |
| 2008-05-01 | 162 | 164 | 161 | 163 | 17,100 | 163 |
| 2008-04-30 | 159 | 163 | 158 | 162 | 41,100 | 162 |
| 2008-04-28 | 162 | 162 | 155 | 159 | 58,100 | 159 |
| 2008-04-25 | 161 | 162 | 159 | 161 | 30,900 | 161 |
| 2008-04-24 | 163 | 163 | 159 | 161 | 31,300 | 161 |
| 2008-04-23 | 162 | 164 | 160 | 163 | 36,700 | 163 |
| 2008-04-22 | 163 | 164 | 162 | 163 | 15,500 | 163 |
| 2008-04-21 | 165 | 165 | 161 | 162 | 39,200 | 162 |
| 2008-04-18 | 160 | 162 | 160 | 161 | 9,200 | 161 |
| 2008-04-17 | 157 | 160 | 157 | 159 | 43,700 | 159 |
| 2008-04-16 | 161 | 162 | 156 | 157 | 53,000 | 157 |
| 2008-04-15 | 156 | 164 | 154 | 156 | 112,000 | 156 |
| 2008-04-14 | 160 | 161 | 158 | 161 | 26,300 | 161 |
| 2008-04-11 | 162 | 163 | 158 | 160 | 75,700 | 160 |
| 2008-04-10 | 164 | 170 | 161 | 164 | 75,600 | 164 |
| 2008-04-09 | 170 | 171 | 162 | 162 | 65,800 | 162 |
| 2008-04-08 | 175 | 175 | 168 | 172 | 185,600 | 172 |
| 2008-04-07 | 182 | 192 | 176 | 185 | 560,200 | 185 |
| 2008-04-04 | 152 | 154 | 150 | 153 | 25,600 | 153 |
| 2008-04-03 | 152 | 153 | 150 | 153 | 11,700 | 153 |
| 2008-04-02 | 152 | 152 | 150 | 152 | 19,200 | 152 |
| 2008-04-01 | 148 | 152 | 148 | 149 | 7,900 | 149 |
| 2008-03-31 | 148 | 151 | 148 | 149 | 4,100 | 149 |
| 2008-03-28 | 147 | 151 | 147 | 151 | 15,000 | 151 |
| 2008-03-27 | 148 | 150 | 148 | 150 | 10,200 | 150 |
| 2008-03-26 | 152 | 152 | 148 | 149 | 15,400 | 149 |
| 2008-03-25 | 152 | 156 | 150 | 153 | 71,200 | 153 |
| 2008-03-24 | 154 | 154 | 151 | 151 | 26,000 | 151 |
| 2008-03-21 | 152 | 153 | 148 | 150 | 52,000 | 150 |
| 2008-03-19 | 154 | 154 | 145 | 150 | 89,800 | 150 |
| 2008-03-18 | 151 | 151 | 146 | 149 | 51,000 | 149 |
| 2008-03-17 | 170 | 170 | 145 | 146 | 120,300 | 146 |
| 2008-03-14 | 179 | 179 | 175 | 175 | 11,900 | 175 |
| 2008-03-13 | 177 | 191 | 176 | 176 | 23,300 | 176 |
| 2008-03-12 | 179 | 189 | 166 | 178 | 26,800 | 178 |
| 2008-03-11 | 165 | 174 | 165 | 169 | 19,100 | 169 |
| 2008-03-10 | 189 | 190 | 166 | 168 | 55,600 | 168 |
| 2008-03-07 | 192 | 194 | 191 | 193 | 6,500 | 193 |
| 2008-03-06 | 193 | 195 | 191 | 195 | 13,800 | 195 |
| 2008-03-05 | 193 | 193 | 189 | 193 | 5,700 | 193 |
| 2008-03-04 | 192 | 192 | 190 | 191 | 7,500 | 191 |
| 2008-03-03 | 190 | 192 | 188 | 191 | 13,100 | 191 |
| 2008-02-29 | 200 | 201 | 193 | 196 | 28,600 | 196 |
| 2008-02-28 | 192 | 197 | 192 | 197 | 25,100 | 197 |
| 2008-02-27 | 188 | 194 | 188 | 194 | 71,700 | 194 |
| 2008-02-26 | 189 | 190 | 188 | 189 | 28,200 | 189 |
| 2008-02-25 | 187 | 188 | 184 | 188 | 17,600 | 188 |
| 2008-02-22 | 186 | 187 | 186 | 187 | 11,500 | 187 |
| 2008-02-21 | 189 | 189 | 186 | 187 | 29,800 | 187 |
| 2008-02-20 | 188 | 188 | 185 | 188 | 19,600 | 188 |
| 2008-02-19 | 198 | 198 | 185 | 188 | 22,400 | 188 |
| 2008-02-18 | 191 | 192 | 180 | 192 | 35,600 | 192 |
| 2008-02-15 | 192 | 192 | 188 | 188 | 1,900 | 188 |
| 2008-02-14 | 187 | 195 | 183 | 195 | 7,000 | 195 |
| 2008-02-13 | 185 | 191 | 182 | 185 | 10,400 | 185 |
| 2008-02-12 | 191 | 192 | 182 | 183 | 18,300 | 183 |
| 2008-02-08 | 190 | 200 | 190 | 192 | 22,700 | 192 |
| 2008-02-07 | 195 | 196 | 191 | 191 | 13,700 | 191 |
| 2008-02-06 | 195 | 202 | 192 | 195 | 30,300 | 195 |
| 2008-02-05 | 206 | 206 | 196 | 202 | 8,600 | 202 |
| 2008-02-04 | 208 | 208 | 198 | 204 | 13,600 | 204 |
| 2008-02-01 | 198 | 203 | 195 | 202 | 20,200 | 202 |
| 2008-01-31 | 194 | 205 | 194 | 205 | 7,600 | 205 |
| 2008-01-30 | 204 | 207 | 196 | 199 | 18,100 | 199 |
| 2008-01-29 | 206 | 207 | 198 | 202 | 15,900 | 202 |
| 2008-01-28 | 215 | 215 | 201 | 208 | 10,900 | 208 |
| 2008-01-25 | 210 | 213 | 204 | 205 | 16,400 | 205 |
| 2008-01-24 | 199 | 209 | 194 | 209 | 27,400 | 209 |
| 2008-01-23 | 185 | 199 | 185 | 194 | 25,400 | 194 |
| 2008-01-22 | 194 | 194 | 185 | 186 | 35,100 | 186 |
| 2008-01-21 | 202 | 204 | 198 | 199 | 9,800 | 199 |
| 2008-01-18 | 197 | 203 | 190 | 202 | 30,300 | 202 |
| 2008-01-17 | 187 | 205 | 185 | 197 | 42,700 | 197 |
| 2008-01-16 | 181 | 215 | 181 | 200 | 71,300 | 200 |
| 2008-01-15 | 222 | 222 | 201 | 201 | 28,300 | 201 |
| 2008-01-11 | 231 | 231 | 223 | 229 | 15,100 | 229 |
| 2008-01-10 | 230 | 233 | 228 | 231 | 21,400 | 231 |
| 2008-01-09 | 224 | 227 | 219 | 223 | 18,000 | 223 |
| 2008-01-08 | 223 | 230 | 222 | 230 | 12,600 | 230 |
| 2008-01-07 | 224 | 232 | 219 | 228 | 10,200 | 228 |
| 2008-01-04 | 238 | 238 | 220 | 222 | 19,900 | 222 |
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
