6881 (株)キョウデンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	173	173	168	172	64,200	172
2010-12-29	173	175	168	174	151,300	174
2010-12-28	160	178	160	173	352,200	173
2010-12-27	158	164	158	159	65,900	159
2010-12-24	154	165	152	157	208,800	157
2010-12-22	160	161	157	158	18,000	158
2010-12-21	155	162	155	160	28,300	160
2010-12-20	161	161	157	157	42,700	157
2010-12-17	163	163	159	163	37,100	163
2010-12-16	160	167	159	163	93,900	163
2010-12-15	165	165	158	158	131,900	158
2010-12-14	167	168	161	164	96,800	164
2010-12-13	166	173	161	165	268,700	165
2010-12-10	150	164	145	163	285,900	163
2010-12-09	148	154	148	153	218,000	153
2010-12-08	150	164	148	158	180,600	158
2010-12-07	143	151	142	149	120,700	149
2010-12-06	137	149	137	145	184,600	145
2010-12-03	128	132	127	132	33,000	132
2010-12-02	128	130	125	126	39,100	126
2010-12-01	125	127	124	126	7,500	126
2010-11-30	131	131	121	123	41,000	123
2010-11-29	130	131	128	131	12,600	131
2010-11-26	130	132	129	130	8,100	130
2010-11-25	134	134	130	132	69,700	132
2010-11-24	127	133	126	133	86,300	133
2010-11-22	126	130	125	130	69,700	130
2010-11-19	120	125	120	123	44,600	123
2010-11-18	119	121	118	119	29,900	119
2010-11-17	117	119	116	119	19,100	119
2010-11-16	122	122	118	119	19,800	119
2010-11-15	116	122	116	120	22,000	120
2010-11-12	119	119	118	118	16,100	118
2010-11-11	124	124	120	120	27,200	120
2010-11-10	119	124	119	123	31,500	123
2010-11-09	118	119	116	119	38,600	119
2010-11-08	120	121	118	119	67,500	119
2010-11-05	110	143	110	121	283,600	121
2010-11-04	110	110	109	110	1,300	110
2010-11-02	114	114	108	112	8,300	112
2010-11-01	110	113	110	110	3,600	110
2010-10-29	112	114	109	113	4,600	113
2010-10-28	111	115	111	115	8,700	115
2010-10-27	114	118	111	114	26,500	114
2010-10-26	110	115	110	114	28,500	114
2010-10-25	110	111	110	110	8,600	110
2010-10-22	105	113	105	111	16,800	111
2010-10-21	108	109	107	107	6,500	107
2010-10-20	108	110	108	108	4,000	108
2010-10-19	110	110	106	108	11,500	108
2010-10-18	109	110	109	110	6,000	110
2010-10-15	108	109	108	109	1,200	109
2010-10-14	109	109	108	109	6,200	109
2010-10-13	109	110	106	109	7,400	109
2010-10-12	112	114	109	110	16,900	110
2010-10-08	114	114	112	112	4,300	112
2010-10-07	114	114	112	114	9,800	114
2010-10-06	112	115	109	115	7,400	115
2010-10-05	112	112	108	112	8,200	112
2010-10-04	116	116	110	115	20,800	115
2010-10-01	114	115	110	114	14,900	114
2010-09-30	114	116	113	114	8,500	114
2010-09-29	113	116	112	116	3,200	116
2010-09-28	115	115	112	115	10,400	115
2010-09-27	115	116	115	116	4,300	116
2010-09-24	115	115	113	114	5,600	114
2010-09-22	115	117	114	116	7,800	116
2010-09-21	116	118	115	118	16,000	118
2010-09-17	115	115	113	115	4,900	115
2010-09-16	116	116	113	115	5,600	115
2010-09-15	114	117	112	117	19,900	117
2010-09-14	114	114	111	114	12,400	114
2010-09-13	115	115	112	112	9,900	112
2010-09-10	115	115	111	112	19,000	112
2010-09-09	114	116	113	115	6,900	115
2010-09-08	112	114	112	114	7,200	114
2010-09-07	114	114	112	112	8,400	112
2010-09-06	112	116	112	114	10,900	114
2010-09-03	109	115	105	113	68,100	113
2010-09-02	115	115	111	111	9,900	111
2010-09-01	112	114	111	114	2,900	114
2010-08-31	114	115	109	113	13,200	113
2010-08-30	115	117	113	115	10,900	115
2010-08-27	110	115	107	115	8,400	115
2010-08-26	107	116	107	116	11,600	116
2010-08-25	110	113	108	112	8,700	112
2010-08-24	115	116	108	116	17,700	116
2010-08-23	117	123	113	117	24,600	117
2010-08-20	115	118	115	117	1,500	117
2010-08-19	116	118	114	116	2,600	116
2010-08-18	118	118	113	116	4,600	116
2010-08-17	120	121	115	117	25,700	117
2010-08-16	121	121	115	121	18,300	121
2010-08-13	124	124	120	120	6,100	120
2010-08-12	121	124	120	124	28,300	124
2010-08-11	129	134	122	123	53,500	123
2010-08-10	125	127	124	127	4,300	127
2010-08-09	122	127	122	126	2,100	126
2010-08-06	125	125	124	124	3,400	124
2010-08-05	122	122	121	121	7,100	121
2010-08-04	122	123	121	122	17,200	122
2010-08-03	124	126	123	123	21,900	123
2010-08-02	129	129	123	127	12,700	127
2010-07-30	125	127	123	124	4,600	124
2010-07-29	124	125	121	125	14,200	125
2010-07-28	127	132	124	127	10,900	127
2010-07-27	126	129	125	128	2,900	128
2010-07-26	123	127	123	124	8,700	124
2010-07-23	127	128	120	125	13,100	125
2010-07-22	130	131	123	131	18,400	131
2010-07-21	134	135	129	131	14,500	131
2010-07-20	137	139	130	139	7,200	139
2010-07-16	139	140	138	138	2,100	138
2010-07-15	141	144	139	144	3,600	144
2010-07-14	140	144	140	144	2,200	144
2010-07-13	141	142	138	140	3,200	140
2010-07-12	138	143	138	143	5,300	143
2010-07-09	146	148	134	138	58,300	138
2010-07-08	146	149	144	146	5,500	146
2010-07-07	147	147	142	146	5,100	146
2010-07-06	141	146	140	146	6,500	146
2010-07-05	148	148	143	146	3,400	146
2010-07-02	142	143	140	143	10,800	143
2010-07-01	145	146	140	143	5,200	143
2010-06-30	146	146	141	144	16,600	144
2010-06-29	152	152	141	144	15,200	144
2010-06-28	146	150	145	150	5,200	150
2010-06-25	148	153	146	151	6,400	151
2010-06-24	151	152	147	147	8,300	147
2010-06-23	152	152	150	152	12,300	152
2010-06-22	158	159	151	153	6,000	153
2010-06-21	150	160	148	153	65,300	153
2010-06-18	156	156	151	151	3,000	151
2010-06-17	158	159	152	152	18,600	152
2010-06-16	157	159	152	156	32,500	156
2010-06-15	155	156	152	156	28,400	156
2010-06-14	155	162	153	155	17,500	155
2010-06-11	143	150	141	150	17,200	150
2010-06-10	139	141	139	141	12,600	141
2010-06-09	142	143	140	140	6,200	140
2010-06-08	140	142	140	142	4,400	142
2010-06-07	142	144	142	143	7,100	143
2010-06-04	145	148	145	145	11,500	145
2010-06-03	149	149	142	146	19,000	146
2010-06-02	149	151	146	146	8,000	146
2010-06-01	148	149	143	149	10,600	149
2010-05-31	145	152	143	148	11,400	148
2010-05-28	148	151	145	150	10,500	150
2010-05-27	138	158	138	149	11,000	149
2010-05-26	143	145	140	142	16,600	142
2010-05-25	156	156	144	144	20,600	144
2010-05-24	152	154	151	154	5,800	154
2010-05-21	150	153	145	150	20,800	150
2010-05-20	159	171	156	159	29,000	159
2010-05-19	158	170	140	169	258,100	169
2010-05-18	169	172	161	164	24,900	164
2010-05-17	175	184	169	171	47,200	171
2010-05-14	174	174	168	170	13,700	170
2010-05-13	171	175	163	175	37,200	175
2010-05-12	172	181	172	173	64,100	173
2010-05-11	180	182	176	182	18,800	182
2010-05-10	179	183	177	179	55,800	179
2010-05-07	178	185	177	184	100,900	184
2010-05-06	180	188	173	188	137,400	188
2010-04-30	172	181	172	181	62,300	181
2010-04-28	166	174	166	171	26,600	171
2010-04-27	178	180	168	170	89,100	170
2010-04-26	169	178	165	177	86,400	177
2010-04-23	162	169	158	163	154,400	163
2010-04-22	150	166	149	164	157,000	164
2010-04-21	144	150	143	150	105,600	150
2010-04-20	137	143	137	141	45,700	141
2010-04-19	137	139	137	138	3,900	138
2010-04-16	146	147	141	142	23,500	142
2010-04-15	140	145	140	145	31,800	145
2010-04-14	138	138	137	138	1,000	138
2010-04-13	138	140	136	139	6,600	139
2010-04-12	139	140	137	138	10,700	138
2010-04-09	134	139	134	139	7,900	139
2010-04-08	137	137	135	136	3,600	136
2010-04-07	138	141	126	136	21,500	136
2010-04-06	138	140	136	138	25,500	138
2010-04-05	139	140	136	138	27,100	138
2010-04-02	140	140	138	138	12,200	138
2010-04-01	139	142	137	139	23,600	139
2010-03-31	141	141	138	141	5,500	141
2010-03-30	139	140	136	140	11,000	140
2010-03-29	143	143	139	141	15,500	141
2010-03-26	133	139	133	137	9,500	137
2010-03-25	133	136	128	135	30,700	135
2010-03-24	144	144	127	131	186,500	131
2010-03-23	143	145	139	139	68,400	139
2010-03-19	145	148	135	140	122,900	140
2010-03-18	144	150	144	150	86,300	150
2010-03-17	137	143	136	143	70,800	143
2010-03-16	130	138	130	138	101,200	138
2010-03-15	127	130	126	129	71,400	129
2010-03-12	125	125	123	125	28,400	125
2010-03-11	123	124	121	123	24,200	123
2010-03-10	125	125	121	123	13,100	123
2010-03-09	118	125	118	125	30,200	125
2010-03-08	115	135	115	120	229,000	120
2010-03-05	113	116	113	113	57,600	113
2010-03-04	120	120	110	118	40,000	118
2010-03-03	121	121	121	121	200	121
2010-03-02	120	120	119	119	6,300	119
2010-03-01	116	120	116	118	6,400	118
2010-02-26	114	118	114	116	2,500	116
2010-02-25	115	115	112	114	32,200	114
2010-02-24	115	116	115	116	1,200	116
2010-02-23	118	120	112	116	5,100	116
2010-02-22	117	120	117	120	6,600	120
2010-02-19	117	119	117	119	2,200	119
2010-02-18	118	121	112	118	16,600	118
2010-02-17	122	122	118	118	1,600	118
2010-02-16	118	119	117	118	3,500	118
2010-02-15	118	120	117	118	8,000	118
2010-02-12	119	124	119	120	8,500	120
2010-02-10	122	123	120	122	16,500	122
2010-02-09	119	121	119	121	5,200	121
2010-02-08	118	120	118	119	8,100	119
2010-02-05	121	121	117	118	18,600	118
2010-02-04	124	129	121	124	29,700	124
2010-02-03	129	130	120	123	40,500	123
2010-02-02	121	149	121	128	84,000	128
2010-02-01	120	120	119	120	6,500	120
2010-01-29	119	119	118	118	2,500	118
2010-01-28	117	118	115	118	5,300	118
2010-01-27	118	119	114	118	14,100	118
2010-01-26	119	120	118	118	8,600	118
2010-01-25	120	121	119	119	7,400	119
2010-01-22	120	121	119	120	8,200	120
2010-01-21	120	121	119	120	12,800	120
2010-01-20	118	120	118	120	3,600	120
2010-01-19	121	121	117	118	10,100	118
2010-01-18	116	120	116	120	11,600	120
2010-01-15	120	121	116	118	9,000	118
2010-01-14	115	120	115	119	18,100	119
2010-01-13	120	121	119	119	13,800	119
2010-01-12	123	123	118	118	24,100	118
2010-01-08	123	123	119	120	17,400	120
2010-01-07	125	125	120	121	33,700	121
2010-01-06	120	135	119	126	193,500	126
2010-01-05	125	135	111	113	125,900	113
2010-01-04	115	147	107	130	150,300	130

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 [2010年度]

6881 (株)キョウデンの時系列データ [2010年度]