6881 (株)キョウデン の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 102 | 102 | 99 | 101 | 6,600 | 101 |
2009-12-29 | 105 | 107 | 98 | 102 | 11,600 | 102 |
2009-12-28 | 102 | 103 | 99 | 103 | 8,700 | 103 |
2009-12-25 | 101 | 101 | 97 | 99 | 9,000 | 99 |
2009-12-24 | 100 | 102 | 99 | 100 | 12,600 | 100 |
2009-12-22 | 100 | 100 | 94 | 98 | 11,200 | 98 |
2009-12-21 | 101 | 101 | 98 | 100 | 1,200 | 100 |
2009-12-18 | 102 | 102 | 97 | 99 | 9,100 | 99 |
2009-12-17 | 101 | 102 | 97 | 101 | 15,500 | 101 |
2009-12-16 | 97 | 101 | 97 | 101 | 3,600 | 101 |
2009-12-15 | 99 | 102 | 99 | 101 | 3,000 | 101 |
2009-12-14 | 100 | 102 | 100 | 102 | 1,400 | 102 |
2009-12-11 | 101 | 102 | 101 | 102 | 2,600 | 102 |
2009-12-10 | 103 | 105 | 98 | 105 | 6,000 | 105 |
2009-12-09 | 99 | 99 | 99 | 99 | 300 | 99 |
2009-12-08 | 102 | 103 | 100 | 103 | 2,500 | 103 |
2009-12-07 | 101 | 103 | 101 | 103 | 2,200 | 103 |
2009-12-04 | 101 | 102 | 100 | 100 | 3,900 | 100 |
2009-12-03 | 100 | 103 | 100 | 103 | 2,900 | 103 |
2009-12-02 | 112 | 112 | 98 | 100 | 16,400 | 100 |
2009-12-01 | 90 | 97 | 90 | 97 | 5,300 | 97 |
2009-11-30 | 91 | 94 | 90 | 90 | 19,100 | 90 |
2009-11-26 | 94 | 99 | 93 | 99 | 2,000 | 99 |
2009-11-25 | 96 | 97 | 95 | 97 | 1,900 | 97 |
2009-11-24 | 101 | 101 | 92 | 95 | 9,400 | 95 |
2009-11-20 | 98 | 100 | 97 | 100 | 12,600 | 100 |
2009-11-19 | 100 | 100 | 98 | 98 | 11,600 | 98 |
2009-11-18 | 101 | 101 | 100 | 100 | 13,500 | 100 |
2009-11-17 | 105 | 106 | 103 | 103 | 31,300 | 103 |
2009-11-16 | 101 | 103 | 100 | 103 | 13,500 | 103 |
2009-11-13 | 102 | 102 | 96 | 100 | 16,300 | 100 |
2009-11-12 | 112 | 112 | 99 | 105 | 38,400 | 105 |
2009-11-11 | 107 | 109 | 107 | 107 | 10,400 | 107 |
2009-11-10 | 112 | 114 | 112 | 112 | 6,400 | 112 |
2009-11-09 | 117 | 121 | 115 | 115 | 3,200 | 115 |
2009-11-06 | 117 | 118 | 115 | 117 | 7,400 | 117 |
2009-11-05 | 119 | 120 | 118 | 118 | 4,000 | 118 |
2009-11-04 | 118 | 120 | 118 | 120 | 6,000 | 120 |
2009-11-02 | 123 | 125 | 117 | 121 | 28,700 | 121 |
2009-10-30 | 125 | 126 | 125 | 125 | 5,200 | 125 |
2009-10-29 | 120 | 126 | 120 | 125 | 5,600 | 125 |
2009-10-28 | 128 | 128 | 127 | 127 | 10,000 | 127 |
2009-10-27 | 129 | 129 | 129 | 129 | 4,100 | 129 |
2009-10-26 | 129 | 129 | 128 | 129 | 9,000 | 129 |
2009-10-23 | 125 | 128 | 124 | 124 | 12,400 | 124 |
2009-10-22 | 125 | 128 | 123 | 128 | 22,900 | 128 |
2009-10-21 | 123 | 127 | 123 | 127 | 34,600 | 127 |
2009-10-20 | 123 | 124 | 123 | 124 | 6,100 | 124 |
2009-10-19 | 122 | 123 | 122 | 123 | 4,700 | 123 |
2009-10-16 | 127 | 127 | 120 | 127 | 4,800 | 127 |
2009-10-15 | 127 | 128 | 125 | 125 | 2,900 | 125 |
2009-10-14 | 125 | 126 | 125 | 125 | 5,200 | 125 |
2009-10-13 | 124 | 125 | 124 | 125 | 2,900 | 125 |
2009-10-09 | 123 | 127 | 123 | 124 | 32,200 | 124 |
2009-10-08 | 124 | 127 | 123 | 125 | 3,500 | 125 |
2009-10-07 | 122 | 125 | 120 | 125 | 8,500 | 125 |
2009-10-06 | 119 | 121 | 119 | 120 | 5,200 | 120 |
2009-10-05 | 118 | 119 | 118 | 118 | 14,700 | 118 |
2009-10-02 | 120 | 120 | 115 | 119 | 21,800 | 119 |
2009-10-01 | 123 | 124 | 120 | 120 | 47,700 | 120 |
2009-09-30 | 119 | 123 | 116 | 122 | 12,900 | 122 |
2009-09-29 | 126 | 126 | 112 | 122 | 26,700 | 122 |
2009-09-28 | 133 | 133 | 105 | 126 | 57,100 | 126 |
2009-09-25 | 133 | 135 | 130 | 134 | 62,600 | 134 |
2009-09-24 | 138 | 145 | 135 | 135 | 270,100 | 135 |
2009-09-18 | 150 | 167 | 141 | 148 | 1,961,900 | 148 |
2009-09-17 | 129 | 129 | 125 | 125 | 1,800 | 125 |
2009-09-16 | 131 | 131 | 125 | 126 | 7,100 | 126 |
2009-09-15 | 131 | 134 | 130 | 131 | 10,800 | 131 |
2009-09-14 | 132 | 134 | 131 | 133 | 15,300 | 133 |
2009-09-11 | 131 | 131 | 127 | 129 | 9,600 | 129 |
2009-09-10 | 128 | 129 | 125 | 126 | 15,700 | 126 |
2009-09-09 | 126 | 130 | 125 | 128 | 6,100 | 128 |
2009-09-08 | 131 | 131 | 122 | 126 | 19,800 | 126 |
2009-09-07 | 128 | 131 | 128 | 129 | 10,700 | 129 |
2009-09-04 | 124 | 127 | 122 | 127 | 87,000 | 127 |
2009-09-03 | 132 | 136 | 132 | 133 | 6,500 | 133 |
2009-09-02 | 139 | 139 | 132 | 132 | 7,000 | 132 |
2009-09-01 | 136 | 138 | 132 | 138 | 3,500 | 138 |
2009-08-31 | 140 | 140 | 135 | 135 | 9,700 | 135 |
2009-08-28 | 138 | 140 | 136 | 137 | 7,900 | 137 |
2009-08-27 | 141 | 141 | 136 | 137 | 8,800 | 137 |
2009-08-26 | 137 | 138 | 137 | 138 | 2,600 | 138 |
2009-08-25 | 137 | 140 | 136 | 140 | 2,600 | 140 |
2009-08-24 | 141 | 141 | 136 | 140 | 2,100 | 140 |
2009-08-21 | 136 | 144 | 134 | 142 | 13,700 | 142 |
2009-08-20 | 135 | 136 | 135 | 135 | 3,500 | 135 |
2009-08-19 | 138 | 138 | 135 | 135 | 1,400 | 135 |
2009-08-18 | 138 | 138 | 135 | 135 | 13,200 | 135 |
2009-08-17 | 139 | 139 | 138 | 138 | 2,800 | 138 |
2009-08-14 | 140 | 142 | 137 | 140 | 12,500 | 140 |
2009-08-13 | 139 | 142 | 137 | 138 | 5,700 | 138 |
2009-08-12 | 138 | 144 | 138 | 144 | 15,800 | 144 |
2009-08-11 | 149 | 149 | 140 | 149 | 65,100 | 149 |
2009-08-10 | 134 | 135 | 133 | 134 | 1,500 | 134 |
2009-08-07 | 132 | 135 | 132 | 133 | 1,800 | 133 |
2009-08-06 | 130 | 138 | 130 | 137 | 16,600 | 137 |
2009-08-05 | 145 | 145 | 123 | 140 | 62,200 | 140 |
2009-08-04 | 142 | 143 | 140 | 141 | 19,600 | 141 |
2009-08-03 | 147 | 147 | 145 | 145 | 5,900 | 145 |
2009-07-31 | 141 | 145 | 141 | 142 | 4,500 | 142 |
2009-07-30 | 141 | 142 | 140 | 142 | 6,700 | 142 |
2009-07-29 | 141 | 145 | 140 | 142 | 21,700 | 142 |
2009-07-28 | 140 | 147 | 140 | 142 | 12,500 | 142 |
2009-07-27 | 142 | 145 | 142 | 145 | 2,100 | 145 |
2009-07-24 | 141 | 142 | 135 | 135 | 32,300 | 135 |
2009-07-23 | 142 | 144 | 141 | 141 | 10,900 | 141 |
2009-07-22 | 145 | 145 | 142 | 144 | 8,200 | 144 |
2009-07-21 | 143 | 146 | 143 | 145 | 2,700 | 145 |
2009-07-17 | 143 | 143 | 140 | 141 | 17,700 | 141 |
2009-07-16 | 142 | 146 | 142 | 145 | 4,000 | 145 |
2009-07-15 | 143 | 144 | 140 | 140 | 5,500 | 140 |
2009-07-14 | 137 | 145 | 137 | 145 | 6,400 | 145 |
2009-07-13 | 143 | 149 | 135 | 135 | 39,200 | 135 |
2009-07-10 | 144 | 149 | 143 | 143 | 17,100 | 143 |
2009-07-09 | 148 | 149 | 143 | 149 | 60,000 | 149 |
2009-07-08 | 144 | 156 | 144 | 153 | 19,100 | 153 |
2009-07-07 | 170 | 170 | 153 | 153 | 37,700 | 153 |
2009-07-06 | 160 | 170 | 153 | 170 | 73,200 | 170 |
2009-07-03 | 141 | 162 | 141 | 160 | 179,200 | 160 |
2009-07-02 | 137 | 141 | 137 | 141 | 57,100 | 141 |
2009-07-01 | 135 | 136 | 135 | 135 | 43,100 | 135 |
2009-06-30 | 135 | 136 | 133 | 135 | 12,600 | 135 |
2009-06-29 | 137 | 137 | 136 | 137 | 800 | 137 |
2009-06-26 | 137 | 138 | 135 | 137 | 7,200 | 137 |
2009-06-25 | 135 | 138 | 133 | 138 | 14,100 | 138 |
2009-06-24 | 138 | 139 | 135 | 136 | 14,400 | 136 |
2009-06-23 | 138 | 140 | 138 | 140 | 20,100 | 140 |
2009-06-22 | 142 | 142 | 137 | 141 | 57,400 | 141 |
2009-06-19 | 139 | 141 | 139 | 141 | 55,700 | 141 |
2009-06-18 | 138 | 139 | 137 | 139 | 30,900 | 139 |
2009-06-17 | 138 | 140 | 138 | 138 | 36,900 | 138 |
2009-06-16 | 141 | 141 | 138 | 138 | 26,600 | 138 |
2009-06-15 | 142 | 142 | 135 | 141 | 32,900 | 141 |
2009-06-12 | 142 | 142 | 140 | 142 | 72,000 | 142 |
2009-06-11 | 143 | 144 | 140 | 142 | 46,700 | 142 |
2009-06-10 | 140 | 143 | 140 | 143 | 40,400 | 143 |
2009-06-09 | 145 | 146 | 140 | 140 | 73,800 | 140 |
2009-06-08 | 145 | 145 | 140 | 145 | 99,400 | 145 |
2009-06-05 | 140 | 141 | 136 | 138 | 74,600 | 138 |
2009-06-04 | 141 | 142 | 136 | 136 | 121,200 | 136 |
2009-06-03 | 131 | 145 | 131 | 141 | 259,700 | 141 |
2009-06-02 | 130 | 132 | 123 | 131 | 347,900 | 131 |
2009-06-01 | 105 | 140 | 104 | 130 | 688,200 | 130 |
2009-05-29 | 97 | 101 | 96 | 101 | 94,800 | 101 |
2009-05-28 | 95 | 96 | 95 | 96 | 50,900 | 96 |
2009-05-27 | 94 | 95 | 93 | 95 | 53,400 | 95 |
2009-05-26 | 89 | 92 | 89 | 92 | 107,200 | 92 |
2009-05-25 | 88 | 89 | 86 | 86 | 66,900 | 86 |
2009-05-22 | 89 | 89 | 86 | 87 | 44,800 | 87 |
2009-05-21 | 87 | 90 | 87 | 88 | 33,200 | 88 |
2009-05-20 | 90 | 91 | 87 | 87 | 59,600 | 87 |
2009-05-19 | 93 | 95 | 90 | 90 | 129,900 | 90 |
2009-05-18 | 83 | 96 | 83 | 91 | 204,300 | 91 |
2009-05-15 | 82 | 85 | 80 | 81 | 69,200 | 81 |
2009-05-14 | 82 | 82 | 82 | 82 | 13,900 | 82 |
2009-05-13 | 83 | 84 | 83 | 83 | 11,600 | 83 |
2009-05-12 | 83 | 83 | 82 | 83 | 6,700 | 83 |
2009-05-11 | 83 | 83 | 81 | 83 | 6,000 | 83 |
2009-05-08 | 81 | 82 | 80 | 82 | 21,300 | 82 |
2009-05-07 | 83 | 83 | 79 | 81 | 34,000 | 81 |
2009-05-01 | 81 | 81 | 79 | 81 | 14,800 | 81 |
2009-04-30 | 80 | 80 | 78 | 80 | 91,200 | 80 |
2009-04-28 | 80 | 83 | 79 | 80 | 24,200 | 80 |
2009-04-27 | 81 | 81 | 80 | 81 | 17,100 | 81 |
2009-04-24 | 81 | 81 | 80 | 81 | 57,200 | 81 |
2009-04-23 | 82 | 83 | 81 | 81 | 37,000 | 81 |
2009-04-22 | 83 | 84 | 81 | 83 | 8,500 | 83 |
2009-04-21 | 81 | 83 | 80 | 83 | 49,400 | 83 |
2009-04-20 | 85 | 85 | 82 | 82 | 52,700 | 82 |
2009-04-17 | 84 | 86 | 84 | 85 | 5,200 | 85 |
2009-04-16 | 88 | 88 | 85 | 85 | 59,400 | 85 |
2009-04-15 | 83 | 87 | 82 | 87 | 84,500 | 87 |
2009-04-14 | 84 | 84 | 81 | 82 | 186,900 | 82 |
2009-04-13 | 86 | 86 | 81 | 83 | 94,400 | 83 |
2009-04-10 | 84 | 87 | 83 | 84 | 68,300 | 84 |
2009-04-09 | 83 | 84 | 83 | 83 | 9,100 | 83 |
2009-04-08 | 83 | 84 | 82 | 83 | 23,700 | 83 |
2009-04-07 | 83 | 86 | 83 | 86 | 12,500 | 86 |
2009-04-06 | 82 | 85 | 81 | 85 | 69,600 | 85 |
2009-04-03 | 87 | 87 | 81 | 83 | 22,400 | 83 |
2009-04-02 | 87 | 87 | 82 | 85 | 27,700 | 85 |
2009-04-01 | 84 | 86 | 81 | 83 | 21,100 | 83 |
2009-03-31 | 87 | 88 | 84 | 84 | 8,100 | 84 |
2009-03-30 | 86 | 89 | 86 | 87 | 5,600 | 87 |
2009-03-27 | 90 | 90 | 87 | 87 | 8,300 | 87 |
2009-03-26 | 87 | 89 | 85 | 87 | 16,300 | 87 |
2009-03-25 | 88 | 90 | 85 | 89 | 13,700 | 89 |
2009-03-24 | 88 | 89 | 87 | 88 | 2,900 | 88 |
2009-03-23 | 89 | 89 | 85 | 86 | 6,000 | 86 |
2009-03-19 | 86 | 86 | 84 | 85 | 7,200 | 85 |
2009-03-18 | 89 | 89 | 83 | 86 | 13,600 | 86 |
2009-03-17 | 90 | 91 | 88 | 88 | 25,000 | 88 |
2009-03-16 | 87 | 89 | 87 | 88 | 12,800 | 88 |
2009-03-13 | 83 | 88 | 83 | 83 | 17,300 | 83 |
2009-03-12 | 83 | 83 | 81 | 83 | 9,500 | 83 |
2009-03-11 | 82 | 83 | 80 | 81 | 28,200 | 81 |
2009-03-10 | 83 | 83 | 82 | 82 | 5,900 | 82 |
2009-03-09 | 82 | 83 | 81 | 83 | 28,600 | 83 |
2009-03-06 | 82 | 82 | 82 | 82 | 5,200 | 82 |
2009-03-05 | 81 | 82 | 81 | 82 | 6,400 | 82 |
2009-03-04 | 81 | 82 | 81 | 81 | 4,900 | 81 |
2009-03-03 | 80 | 80 | 78 | 80 | 5,800 | 80 |
2009-03-02 | 81 | 83 | 80 | 80 | 27,100 | 80 |
2009-02-27 | 83 | 84 | 80 | 81 | 32,000 | 81 |
2009-02-26 | 84 | 84 | 81 | 83 | 13,600 | 83 |
2009-02-25 | 80 | 84 | 80 | 84 | 13,900 | 84 |
2009-02-24 | 83 | 83 | 76 | 80 | 31,200 | 80 |
2009-02-23 | 83 | 85 | 82 | 85 | 6,900 | 85 |
2009-02-20 | 89 | 89 | 83 | 86 | 26,200 | 86 |
2009-02-19 | 88 | 89 | 88 | 89 | 10,400 | 89 |
2009-02-18 | 90 | 90 | 88 | 88 | 6,300 | 88 |
2009-02-17 | 88 | 90 | 87 | 90 | 6,600 | 90 |
2009-02-16 | 90 | 90 | 85 | 86 | 21,100 | 86 |
2009-02-13 | 90 | 90 | 88 | 90 | 13,500 | 90 |
2009-02-12 | 90 | 90 | 88 | 88 | 7,000 | 88 |
2009-02-10 | 88 | 90 | 88 | 88 | 8,700 | 88 |
2009-02-09 | 90 | 90 | 88 | 88 | 3,500 | 88 |
2009-02-06 | 90 | 91 | 90 | 91 | 800 | 91 |
2009-02-05 | 94 | 94 | 87 | 92 | 1,700 | 92 |
2009-02-04 | 93 | 93 | 93 | 93 | 100 | 93 |
2009-02-03 | 92 | 94 | 91 | 93 | 4,700 | 93 |
2009-02-02 | 96 | 96 | 80 | 91 | 15,500 | 91 |
2009-01-30 | 89 | 91 | 89 | 91 | 2,200 | 91 |
2009-01-29 | 91 | 91 | 89 | 89 | 3,400 | 89 |
2009-01-28 | 92 | 92 | 89 | 89 | 13,400 | 89 |
2009-01-27 | 89 | 92 | 89 | 92 | 5,200 | 92 |
2009-01-26 | 88 | 88 | 88 | 88 | 19,100 | 88 |
2009-01-23 | 88 | 89 | 88 | 88 | 2,100 | 88 |
2009-01-22 | 91 | 92 | 88 | 88 | 52,900 | 88 |
2009-01-21 | 92 | 92 | 90 | 90 | 25,200 | 90 |
2009-01-20 | 88 | 93 | 88 | 92 | 7,900 | 92 |
2009-01-19 | 90 | 90 | 88 | 88 | 55,000 | 88 |
2009-01-16 | 90 | 90 | 86 | 89 | 90,100 | 89 |
2009-01-15 | 91 | 91 | 85 | 90 | 26,400 | 90 |
2009-01-14 | 88 | 93 | 88 | 91 | 33,400 | 91 |
2009-01-13 | 99 | 99 | 88 | 88 | 65,400 | 88 |
2009-01-09 | 97 | 99 | 97 | 97 | 23,600 | 97 |
2009-01-08 | 98 | 98 | 97 | 97 | 45,800 | 97 |
2009-01-07 | 100 | 100 | 95 | 97 | 35,500 | 97 |
2009-01-06 | 97 | 100 | 96 | 99 | 20,100 | 99 |
2009-01-05 | 100 | 100 | 95 | 97 | 27,400 | 97 |
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