6881 (株)キョウデンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	110	112	108	112	14,000	112
2011-12-29	110	112	109	112	10,500	112
2011-12-28	110	110	108	110	13,100	110
2011-12-27	109	109	109	109	6,600	109
2011-12-26	110	110	109	110	15,500	110
2011-12-22	109	111	109	111	16,600	111
2011-12-21	109	111	108	108	9,400	108
2011-12-20	112	114	110	113	8,200	113
2011-12-19	112	114	106	112	11,600	112
2011-12-16	113	115	110	112	30,600	112
2011-12-15	110	116	110	115	28,600	115
2011-12-14	115	116	115	115	24,100	115
2011-12-13	117	117	113	115	1,000	115
2011-12-12	116	118	116	117	20,300	117
2011-12-09	115	116	114	116	54,100	116
2011-12-08	116	119	116	116	2,400	116
2011-12-07	115	119	113	117	7,000	117
2011-12-06	115	117	112	116	5,600	116
2011-12-05	115	117	115	117	3,900	117
2011-12-02	114	115	107	115	20,100	115
2011-12-01	114	114	113	114	7,500	114
2011-11-30	112	113	112	113	4,900	113
2011-11-29	110	112	108	112	6,300	112
2011-11-28	106	113	106	107	20,100	107
2011-11-25	105	112	103	105	22,300	105
2011-11-24	102	106	102	105	32,000	105
2011-11-22	99	103	99	103	16,500	103
2011-11-21	100	102	98	102	17,900	102
2011-11-18	100	100	98	100	6,300	100
2011-11-17	100	101	99	99	25,100	99
2011-11-16	104	104	102	102	2,200	102
2011-11-15	102	104	102	104	1,700	104
2011-11-14	103	105	102	104	6,600	104
2011-11-11	104	107	102	103	14,200	103
2011-11-10	107	107	105	107	12,500	107
2011-11-09	109	109	107	108	3,700	108
2011-11-08	109	111	106	106	19,400	106
2011-11-07	110	110	108	109	4,400	109
2011-11-04	110	111	110	110	2,500	110
2011-11-02	111	112	110	110	12,400	110
2011-11-01	112	114	107	113	18,800	113
2011-10-31	112	113	112	113	6,200	113
2011-10-28	111	114	111	112	13,600	112
2011-10-27	108	111	108	111	12,500	111
2011-10-26	109	109	107	108	16,200	108
2011-10-25	110	110	109	109	1,200	109
2011-10-24	109	111	109	110	8,400	110
2011-10-21	108	110	107	110	13,500	110
2011-10-20	108	110	108	110	3,900	110
2011-10-19	110	110	107	108	10,700	108
2011-10-18	109	110	108	109	2,900	109
2011-10-17	108	112	108	111	7,800	111
2011-10-14	109	109	105	107	25,100	107
2011-10-13	108	110	108	109	14,600	109
2011-10-12	106	108	106	108	6,400	108
2011-10-11	107	108	107	107	5,200	107
2011-10-07	106	107	106	107	2,500	107
2011-10-06	106	107	105	106	4,200	106
2011-10-05	109	110	106	106	8,700	106
2011-10-04	109	110	106	110	7,600	110
2011-10-03	113	113	110	110	4,800	110
2011-09-30	108	115	108	110	13,800	110
2011-09-29	106	110	106	109	6,500	109
2011-09-28	107	108	104	106	19,200	106
2011-09-27	106	107	106	106	6,000	106
2011-09-26	107	107	106	106	15,400	106
2011-09-22	110	111	108	109	2,700	109
2011-09-21	109	111	109	110	5,200	110
2011-09-20	108	113	108	112	27,400	112
2011-09-16	111	113	110	113	19,600	113
2011-09-15	110	111	110	111	17,100	111
2011-09-14	113	113	109	110	6,200	110
2011-09-13	112	113	112	113	1,200	113
2011-09-12	107	111	107	111	4,200	111
2011-09-09	112	113	110	112	4,300	112
2011-09-08	112	112	112	112	2,800	112
2011-09-07	110	112	110	112	3,300	112
2011-09-06	113	113	109	109	5,300	109
2011-09-05	115	115	113	114	6,200	114
2011-09-02	117	118	115	116	9,800	116
2011-09-01	117	119	116	119	15,600	119
2011-08-31	113	119	113	117	15,200	117
2011-08-30	114	114	111	113	13,900	113
2011-08-29	110	112	110	110	11,400	110
2011-08-26	109	109	107	109	2,600	109
2011-08-25	108	110	105	109	14,400	109
2011-08-24	108	109	106	107	15,200	107
2011-08-23	108	109	108	108	5,200	108
2011-08-22	113	113	108	108	15,300	108
2011-08-19	112	115	111	112	9,700	112
2011-08-18	117	117	114	117	13,500	117
2011-08-17	117	117	116	116	900	116
2011-08-16	119	119	115	119	7,800	119
2011-08-15	116	119	116	119	15,400	119
2011-08-12	118	118	115	115	10,500	115
2011-08-11	115	116	113	116	6,900	116
2011-08-10	120	123	116	119	37,200	119
2011-08-09	98	112	98	110	36,600	110
2011-08-08	115	116	108	108	34,500	108
2011-08-05	113	117	107	117	22,300	117
2011-08-04	123	123	118	118	23,300	118
2011-08-03	123	124	122	123	12,100	123
2011-08-02	128	128	124	127	16,700	127
2011-08-01	123	125	123	125	10,500	125
2011-07-29	124	125	123	125	3,500	125
2011-07-28	123	127	122	122	17,600	122
2011-07-27	124	126	124	126	11,000	126
2011-07-26	126	129	125	127	5,200	127
2011-07-25	130	130	126	128	23,900	128
2011-07-22	127	128	125	126	14,800	126
2011-07-21	125	127	120	127	32,800	127
2011-07-20	127	128	125	126	9,700	126
2011-07-19	130	130	125	126	14,200	126
2011-07-15	130	130	129	130	4,900	130
2011-07-14	130	132	128	132	9,300	132
2011-07-13	131	133	130	130	14,100	130
2011-07-12	131	131	130	131	10,500	131
2011-07-11	132	134	131	134	6,400	134
2011-07-08	134	136	134	135	7,000	135
2011-07-07	136	136	134	135	23,900	135
2011-07-06	133	134	132	134	6,900	134
2011-07-05	135	135	134	134	4,900	134
2011-07-04	135	135	130	133	112,300	133
2011-07-01	132	135	128	128	34,200	128
2011-06-30	130	131	128	131	23,100	131
2011-06-29	125	130	125	128	19,600	128
2011-06-28	125	126	124	126	6,300	126
2011-06-27	123	124	123	124	7,400	124
2011-06-24	123	124	122	124	18,300	124
2011-06-23	120	122	120	122	3,100	122
2011-06-22	120	122	118	121	9,000	121
2011-06-21	119	119	118	118	5,800	118
2011-06-20	117	118	117	118	4,300	118
2011-06-17	117	119	117	119	10,500	119
2011-06-16	121	121	117	119	28,300	119
2011-06-15	120	122	120	121	11,900	121
2011-06-14	120	123	120	123	8,000	123
2011-06-13	120	121	119	121	3,100	121
2011-06-10	121	122	121	121	59,600	121
2011-06-09	122	122	118	121	5,500	121
2011-06-08	121	123	121	123	20,100	123
2011-06-07	121	122	121	122	3,300	122
2011-06-06	123	126	121	121	7,300	121
2011-06-03	122	127	122	123	15,500	123
2011-06-02	125	126	122	126	7,700	126
2011-06-01	127	127	126	127	12,500	127
2011-05-31	121	127	121	127	5,900	127
2011-05-30	123	123	120	123	5,400	123
2011-05-27	122	124	118	122	9,600	122
2011-05-26	120	122	118	122	9,800	122
2011-05-25	118	120	112	118	31,300	118
2011-05-24	119	120	116	117	14,600	117
2011-05-23	121	121	119	120	32,400	120
2011-05-20	125	126	122	122	12,300	122
2011-05-19	124	125	123	125	4,700	125
2011-05-18	122	125	122	123	9,600	123
2011-05-17	119	124	114	119	47,800	119
2011-05-16	126	129	123	124	19,700	124
2011-05-13	132	134	130	130	18,300	130
2011-05-12	131	133	131	132	28,200	132
2011-05-11	131	134	131	132	27,800	132
2011-05-10	131	133	131	131	16,100	131
2011-05-09	132	133	131	131	12,700	131
2011-05-06	132	134	131	131	16,700	131
2011-05-02	135	135	132	134	12,100	134
2011-04-28	132	133	130	132	22,700	132
2011-04-27	133	135	132	132	13,400	132
2011-04-26	132	134	130	131	9,600	131
2011-04-25	134	137	129	133	9,100	133
2011-04-22	134	135	131	132	5,100	132
2011-04-21	135	136	133	135	9,000	135
2011-04-20	134	137	128	134	19,900	134
2011-04-19	133	135	131	131	2,600	131
2011-04-18	131	137	128	137	35,100	137
2011-04-15	133	137	130	131	7,700	131
2011-04-14	131	136	130	131	3,800	131
2011-04-13	130	133	129	130	5,700	130
2011-04-12	133	133	130	130	23,100	130
2011-04-11	137	137	129	137	18,200	137
2011-04-08	130	135	129	135	5,000	135
2011-04-07	132	132	126	130	26,600	130
2011-04-06	132	135	128	134	6,400	134
2011-04-05	137	140	129	132	30,700	132
2011-04-04	141	141	136	138	33,200	138
2011-04-01	139	141	138	139	20,600	139
2011-03-31	141	142	134	138	21,800	138
2011-03-30	139	144	139	142	18,200	142
2011-03-29	139	140	135	139	6,100	139
2011-03-28	138	140	134	140	35,000	140
2011-03-25	144	146	140	140	29,200	140
2011-03-24	143	145	141	144	31,700	144
2011-03-23	144	148	142	144	29,200	144
2011-03-22	150	150	138	145	101,800	145
2011-03-18	111	128	111	125	102,200	125
2011-03-17	99	116	95	113	80,800	113
2011-03-16	93	109	93	102	113,800	102
2011-03-15	128	128	85	98	226,900	98
2011-03-14	112	147	112	125	113,600	125
2011-03-11	158	163	157	157	16,100	157
2011-03-10	162	162	160	160	30,800	160
2011-03-09	167	169	162	162	43,900	162
2011-03-08	166	168	163	168	35,200	168
2011-03-07	166	167	163	166	18,500	166
2011-03-04	161	166	161	165	67,000	165
2011-03-03	160	163	160	163	4,900	163
2011-03-02	161	163	160	161	7,600	161
2011-03-01	162	165	161	163	33,000	163
2011-02-28	160	162	155	162	26,200	162
2011-02-25	154	161	154	161	28,000	161
2011-02-24	160	160	154	155	37,400	155
2011-02-23	158	163	158	161	73,900	161
2011-02-22	164	166	162	163	54,800	163
2011-02-21	169	169	164	166	73,800	166
2011-02-18	172	172	167	170	62,900	170
2011-02-17	172	174	169	170	82,300	170
2011-02-16	170	173	170	172	46,500	172
2011-02-15	165	169	165	169	25,800	169
2011-02-14	170	170	163	166	118,300	166
2011-02-10	172	172	169	170	58,000	170
2011-02-09	173	177	168	172	346,900	172
2011-02-08	180	188	177	188	343,300	188
2011-02-07	174	176	171	175	148,800	175
2011-02-04	172	174	170	171	37,800	171
2011-02-03	169	176	169	171	20,600	171
2011-02-02	167	172	166	170	39,400	170
2011-02-01	168	168	164	166	22,500	166
2011-01-31	162	167	160	166	42,300	166
2011-01-28	174	174	166	166	97,200	166
2011-01-27	171	174	170	174	20,600	174
2011-01-26	174	180	171	173	56,200	173
2011-01-25	172	176	170	174	62,400	174
2011-01-24	161	169	159	168	46,100	168
2011-01-21	170	170	162	164	85,500	164
2011-01-20	171	171	168	171	41,100	171
2011-01-19	172	173	169	171	90,600	171
2011-01-18	172	172	169	169	54,800	169
2011-01-17	175	177	170	170	80,200	170
2011-01-14	176	181	172	174	148,000	174
2011-01-13	183	184	168	178	179,200	178
2011-01-12	188	188	179	182	88,800	182
2011-01-11	189	189	183	185	113,700	185
2011-01-07	182	189	178	185	220,900	185
2011-01-06	170	182	168	182	246,100	182
2011-01-05	170	171	166	168	93,600	168
2011-01-04	173	173	167	168	47,900	168

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 [2011年度]

6881 (株)キョウデンの時系列データ [2011年度]