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
2009-12-30102102991016,600101
2009-12-291051079810211,600102
2009-12-28102103991038,700103
2009-12-2510110197999,00099
2009-12-241001029910012,600100
2009-12-22100100949811,20098
2009-12-21101101981001,200100
2009-12-1810210297999,10099
2009-12-171011029710115,500101
2009-12-1697101971013,600101
2009-12-1599102991013,000101
2009-12-141001021001021,400102
2009-12-111011021011022,600102
2009-12-10103105981056,000105
2009-12-099999999930099
2009-12-081021031001032,500103
2009-12-071011031011032,200103
2009-12-041011021001003,900100
2009-12-031001031001032,900103
2009-12-021121129810016,400100
2009-12-01909790975,30097
2009-11-309194909019,10090
2009-11-26949993992,00099
2009-11-25969795971,90097
2009-11-2410110192959,40095
2009-11-20981009710012,600100
2009-11-19100100989811,60098
2009-11-1810110110010013,500100
2009-11-1710510610310331,300103
2009-11-1610110310010313,500103
2009-11-131021029610016,300100
2009-11-121121129910538,400105
2009-11-1110710910710710,400107
2009-11-101121141121126,400112
2009-11-091171211151153,200115
2009-11-061171181151177,400117
2009-11-051191201181184,000118
2009-11-041181201181206,000120
2009-11-0212312511712128,700121
2009-10-301251261251255,200125
2009-10-291201261201255,600125
2009-10-2812812812712710,000127
2009-10-271291291291294,100129
2009-10-261291291281299,000129
2009-10-2312512812412412,400124
2009-10-2212512812312822,900128
2009-10-2112312712312734,600127
2009-10-201231241231246,100124
2009-10-191221231221234,700123
2009-10-161271271201274,800127
2009-10-151271281251252,900125
2009-10-141251261251255,200125
2009-10-131241251241252,900125
2009-10-0912312712312432,200124
2009-10-081241271231253,500125
2009-10-071221251201258,500125
2009-10-061191211191205,200120
2009-10-0511811911811814,700118
2009-10-0212012011511921,800119
2009-10-0112312412012047,700120
2009-09-3011912311612212,900122
2009-09-2912612611212226,700122
2009-09-2813313310512657,100126
2009-09-2513313513013462,600134
2009-09-24138145135135270,100135
2009-09-181501671411481,961,900148
2009-09-171291291251251,800125
2009-09-161311311251267,100126
2009-09-1513113413013110,800131
2009-09-1413213413113315,300133
2009-09-111311311271299,600129
2009-09-1012812912512615,700126
2009-09-091261301251286,100128
2009-09-0813113112212619,800126
2009-09-0712813112812910,700129
2009-09-0412412712212787,000127
2009-09-031321361321336,500133
2009-09-021391391321327,000132
2009-09-011361381321383,500138
2009-08-311401401351359,700135
2009-08-281381401361377,900137
2009-08-271411411361378,800137
2009-08-261371381371382,600138
2009-08-251371401361402,600140
2009-08-241411411361402,100140
2009-08-2113614413414213,700142
2009-08-201351361351353,500135
2009-08-191381381351351,400135
2009-08-1813813813513513,200135
2009-08-171391391381382,800138
2009-08-1414014213714012,500140
2009-08-131391421371385,700138
2009-08-1213814413814415,800144
2009-08-1114914914014965,100149
2009-08-101341351331341,500134
2009-08-071321351321331,800133
2009-08-0613013813013716,600137
2009-08-0514514512314062,200140
2009-08-0414214314014119,600141
2009-08-031471471451455,900145
2009-07-311411451411424,500142
2009-07-301411421401426,700142
2009-07-2914114514014221,700142
2009-07-2814014714014212,500142
2009-07-271421451421452,100145
2009-07-2414114213513532,300135
2009-07-2314214414114110,900141
2009-07-221451451421448,200144
2009-07-211431461431452,700145
2009-07-1714314314014117,700141
2009-07-161421461421454,000145
2009-07-151431441401405,500140
2009-07-141371451371456,400145
2009-07-1314314913513539,200135
2009-07-1014414914314317,100143
2009-07-0914814914314960,000149
2009-07-0814415614415319,100153
2009-07-0717017015315337,700153
2009-07-0616017015317073,200170
2009-07-03141162141160179,200160
2009-07-0213714113714157,100141
2009-07-0113513613513543,100135
2009-06-3013513613313512,600135
2009-06-29137137136137800137
2009-06-261371381351377,200137
2009-06-2513513813313814,100138
2009-06-2413813913513614,400136
2009-06-2313814013814020,100140
2009-06-2214214213714157,400141
2009-06-1913914113914155,700141
2009-06-1813813913713930,900139
2009-06-1713814013813836,900138
2009-06-1614114113813826,600138
2009-06-1514214213514132,900141
2009-06-1214214214014272,000142
2009-06-1114314414014246,700142
2009-06-1014014314014340,400143
2009-06-0914514614014073,800140
2009-06-0814514514014599,400145
2009-06-0514014113613874,600138
2009-06-04141142136136121,200136
2009-06-03131145131141259,700141
2009-06-02130132123131347,900131
2009-06-01105140104130688,200130
2009-05-29971019610194,800101
2009-05-289596959650,90096
2009-05-279495939553,40095
2009-05-2689928992107,20092
2009-05-258889868666,90086
2009-05-228989868744,80087
2009-05-218790878833,20088
2009-05-209091878759,60087
2009-05-1993959090129,90090
2009-05-1883968391204,30091
2009-05-158285808169,20081
2009-05-148282828213,90082
2009-05-138384838311,60083
2009-05-12838382836,70083
2009-05-11838381836,00083
2009-05-088182808221,30082
2009-05-078383798134,00081
2009-05-018181798114,80081
2009-04-308080788091,20080
2009-04-288083798024,20080
2009-04-278181808117,10081
2009-04-248181808157,20081
2009-04-238283818137,00081
2009-04-22838481838,50083
2009-04-218183808349,40083
2009-04-208585828252,70082
2009-04-17848684855,20085
2009-04-168888858559,40085
2009-04-158387828784,50087
2009-04-1484848182186,90082
2009-04-138686818394,40083
2009-04-108487838468,30084
2009-04-09838483839,10083
2009-04-088384828323,70083
2009-04-078386838612,50086
2009-04-068285818569,60085
2009-04-038787818322,40083
2009-04-028787828527,70085
2009-04-018486818321,10083
2009-03-31878884848,10084
2009-03-30868986875,60087
2009-03-27909087878,30087
2009-03-268789858716,30087
2009-03-258890858913,70089
2009-03-24888987882,90088
2009-03-23898985866,00086
2009-03-19868684857,20085
2009-03-188989838613,60086
2009-03-179091888825,00088
2009-03-168789878812,80088
2009-03-138388838317,30083
2009-03-12838381839,50083
2009-03-118283808128,20081
2009-03-10838382825,90082
2009-03-098283818328,60083
2009-03-06828282825,20082
2009-03-05818281826,40082
2009-03-04818281814,90081
2009-03-03808078805,80080
2009-03-028183808027,10080
2009-02-278384808132,00081
2009-02-268484818313,60083
2009-02-258084808413,90084
2009-02-248383768031,20080
2009-02-23838582856,90085
2009-02-208989838626,20086
2009-02-198889888910,40089
2009-02-18909088886,30088
2009-02-17889087906,60090
2009-02-169090858621,10086
2009-02-139090889013,50090
2009-02-12909088887,00088
2009-02-10889088888,70088
2009-02-09909088883,50088
2009-02-069091909180091
2009-02-05949487921,70092
2009-02-049393939310093
2009-02-03929491934,70093
2009-02-029696809115,50091
2009-01-30899189912,20091
2009-01-29919189893,40089
2009-01-289292898913,40089
2009-01-27899289925,20092
2009-01-268888888819,10088
2009-01-23888988882,10088
2009-01-229192888852,90088
2009-01-219292909025,20090
2009-01-20889388927,90092
2009-01-199090888855,00088
2009-01-169090868990,10089
2009-01-159191859026,40090
2009-01-148893889133,40091
2009-01-139999888865,40088
2009-01-099799979723,60097
2009-01-089898979745,80097
2009-01-07100100959735,50097
2009-01-0697100969920,10099
2009-01-05100100959727,40097

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