6881 (株)キョウデン の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 128 | 130 | 126 | 129 | 23,100 | 129 |
2012-12-27 | 124 | 129 | 124 | 128 | 60,400 | 128 |
2012-12-26 | 124 | 125 | 123 | 124 | 16,500 | 124 |
2012-12-25 | 123 | 125 | 122 | 123 | 32,600 | 123 |
2012-12-21 | 127 | 127 | 124 | 124 | 36,400 | 124 |
2012-12-20 | 121 | 125 | 121 | 125 | 29,900 | 125 |
2012-12-19 | 122 | 124 | 122 | 123 | 34,500 | 123 |
2012-12-18 | 121 | 122 | 119 | 122 | 48,800 | 122 |
2012-12-17 | 121 | 123 | 118 | 121 | 27,100 | 121 |
2012-12-14 | 119 | 121 | 119 | 121 | 34,300 | 121 |
2012-12-13 | 123 | 123 | 121 | 121 | 22,700 | 121 |
2012-12-12 | 120 | 122 | 120 | 120 | 24,600 | 120 |
2012-12-11 | 119 | 120 | 119 | 120 | 6,700 | 120 |
2012-12-10 | 121 | 121 | 118 | 119 | 19,000 | 119 |
2012-12-07 | 120 | 121 | 117 | 121 | 36,600 | 121 |
2012-12-06 | 122 | 122 | 118 | 120 | 36,400 | 120 |
2012-12-05 | 120 | 121 | 120 | 120 | 12,400 | 120 |
2012-12-04 | 123 | 123 | 120 | 120 | 11,000 | 120 |
2012-12-03 | 122 | 122 | 120 | 121 | 5,900 | 121 |
2012-11-30 | 120 | 122 | 118 | 122 | 16,200 | 122 |
2012-11-29 | 122 | 123 | 118 | 122 | 11,500 | 122 |
2012-11-28 | 121 | 123 | 120 | 122 | 25,500 | 122 |
2012-11-27 | 120 | 121 | 119 | 119 | 11,200 | 119 |
2012-11-26 | 120 | 122 | 120 | 120 | 23,300 | 120 |
2012-11-22 | 114 | 120 | 114 | 119 | 18,200 | 119 |
2012-11-21 | 115 | 115 | 113 | 113 | 10,800 | 113 |
2012-11-20 | 113 | 116 | 113 | 115 | 32,900 | 115 |
2012-11-19 | 112 | 114 | 112 | 114 | 10,500 | 114 |
2012-11-16 | 113 | 114 | 110 | 110 | 45,500 | 110 |
2012-11-15 | 111 | 113 | 111 | 113 | 2,400 | 113 |
2012-11-14 | 111 | 112 | 111 | 111 | 4,800 | 111 |
2012-11-13 | 113 | 114 | 111 | 114 | 8,300 | 114 |
2012-11-12 | 114 | 114 | 113 | 113 | 1,700 | 113 |
2012-11-09 | 114 | 114 | 113 | 114 | 3,200 | 114 |
2012-11-08 | 116 | 116 | 115 | 115 | 13,200 | 115 |
2012-11-07 | 117 | 117 | 115 | 115 | 4,200 | 115 |
2012-11-06 | 115 | 116 | 113 | 115 | 6,500 | 115 |
2012-11-05 | 113 | 115 | 111 | 115 | 29,500 | 115 |
2012-11-02 | 122 | 122 | 117 | 118 | 18,900 | 118 |
2012-11-01 | 125 | 125 | 116 | 121 | 32,900 | 121 |
2012-10-31 | 113 | 119 | 113 | 118 | 34,600 | 118 |
2012-10-30 | 118 | 119 | 118 | 118 | 1,300 | 118 |
2012-10-29 | 117 | 121 | 117 | 117 | 13,600 | 117 |
2012-10-26 | 119 | 119 | 115 | 117 | 15,500 | 117 |
2012-10-25 | 119 | 119 | 115 | 118 | 8,500 | 118 |
2012-10-24 | 119 | 119 | 117 | 119 | 5,100 | 119 |
2012-10-23 | 118 | 120 | 118 | 120 | 18,600 | 120 |
2012-10-22 | 116 | 117 | 116 | 117 | 5,400 | 117 |
2012-10-19 | 116 | 117 | 114 | 116 | 16,300 | 116 |
2012-10-18 | 114 | 116 | 110 | 116 | 44,100 | 116 |
2012-10-17 | 112 | 114 | 112 | 114 | 8,600 | 114 |
2012-10-16 | 112 | 113 | 112 | 113 | 10,200 | 113 |
2012-10-15 | 112 | 113 | 112 | 112 | 11,800 | 112 |
2012-10-12 | 114 | 114 | 110 | 112 | 18,400 | 112 |
2012-10-11 | 114 | 114 | 114 | 114 | 200 | 114 |
2012-10-10 | 114 | 114 | 113 | 114 | 1,600 | 114 |
2012-10-09 | 116 | 118 | 113 | 116 | 4,900 | 116 |
2012-10-05 | 115 | 115 | 114 | 115 | 600 | 115 |
2012-10-04 | 114 | 114 | 114 | 114 | 5,600 | 114 |
2012-10-03 | 114 | 114 | 113 | 113 | 5,700 | 113 |
2012-10-02 | 117 | 117 | 114 | 115 | 9,700 | 115 |
2012-10-01 | 114 | 117 | 114 | 117 | 17,100 | 117 |
2012-09-28 | 115 | 115 | 114 | 115 | 9,800 | 115 |
2012-09-27 | 115 | 116 | 115 | 115 | 20,800 | 115 |
2012-09-26 | 115 | 116 | 114 | 115 | 10,400 | 115 |
2012-09-25 | 117 | 118 | 116 | 117 | 5,100 | 117 |
2012-09-24 | 117 | 118 | 117 | 117 | 3,900 | 117 |
2012-09-21 | 119 | 119 | 116 | 117 | 16,000 | 117 |
2012-09-20 | 119 | 119 | 118 | 119 | 600 | 119 |
2012-09-19 | 118 | 120 | 118 | 120 | 19,900 | 120 |
2012-09-18 | 118 | 119 | 116 | 119 | 22,600 | 119 |
2012-09-14 | 118 | 118 | 116 | 117 | 22,100 | 117 |
2012-09-13 | 116 | 116 | 114 | 115 | 12,800 | 115 |
2012-09-12 | 114 | 117 | 114 | 117 | 18,400 | 117 |
2012-09-11 | 117 | 117 | 115 | 117 | 6,800 | 117 |
2012-09-10 | 118 | 119 | 117 | 117 | 4,800 | 117 |
2012-09-07 | 118 | 121 | 118 | 118 | 13,300 | 118 |
2012-09-06 | 118 | 120 | 118 | 118 | 7,300 | 118 |
2012-09-05 | 122 | 122 | 118 | 118 | 11,200 | 118 |
2012-09-04 | 120 | 122 | 120 | 122 | 5,900 | 122 |
2012-09-03 | 124 | 124 | 120 | 120 | 11,000 | 120 |
2012-08-31 | 122 | 123 | 120 | 123 | 7,500 | 123 |
2012-08-30 | 122 | 123 | 122 | 122 | 2,300 | 122 |
2012-08-29 | 121 | 123 | 121 | 122 | 4,700 | 122 |
2012-08-28 | 121 | 125 | 121 | 121 | 12,700 | 121 |
2012-08-27 | 123 | 124 | 121 | 121 | 19,500 | 121 |
2012-08-24 | 123 | 124 | 121 | 123 | 7,800 | 123 |
2012-08-23 | 124 | 125 | 123 | 123 | 30,600 | 123 |
2012-08-22 | 124 | 126 | 122 | 124 | 26,300 | 124 |
2012-08-21 | 125 | 127 | 124 | 127 | 19,000 | 127 |
2012-08-20 | 126 | 126 | 124 | 125 | 6,700 | 125 |
2012-08-17 | 126 | 126 | 126 | 126 | 8,100 | 126 |
2012-08-16 | 123 | 126 | 123 | 125 | 17,200 | 125 |
2012-08-15 | 124 | 125 | 115 | 123 | 40,100 | 123 |
2012-08-14 | 125 | 125 | 124 | 124 | 11,900 | 124 |
2012-08-13 | 125 | 126 | 125 | 125 | 2,900 | 125 |
2012-08-10 | 126 | 127 | 125 | 126 | 8,200 | 126 |
2012-08-09 | 128 | 128 | 124 | 126 | 26,500 | 126 |
2012-08-08 | 125 | 128 | 125 | 128 | 25,800 | 128 |
2012-08-07 | 128 | 131 | 126 | 131 | 28,800 | 131 |
2012-08-06 | 132 | 132 | 129 | 130 | 24,800 | 130 |
2012-08-03 | 133 | 133 | 130 | 132 | 26,900 | 132 |
2012-08-02 | 134 | 134 | 132 | 133 | 9,000 | 133 |
2012-08-01 | 128 | 131 | 128 | 131 | 6,900 | 131 |
2012-07-31 | 131 | 131 | 128 | 130 | 10,800 | 130 |
2012-07-30 | 130 | 131 | 129 | 129 | 2,700 | 129 |
2012-07-27 | 128 | 128 | 127 | 128 | 3,800 | 128 |
2012-07-26 | 129 | 129 | 125 | 129 | 4,200 | 129 |
2012-07-25 | 126 | 129 | 125 | 129 | 8,200 | 129 |
2012-07-24 | 129 | 130 | 125 | 130 | 9,600 | 130 |
2012-07-23 | 130 | 132 | 128 | 130 | 7,700 | 130 |
2012-07-20 | 137 | 137 | 134 | 134 | 5,100 | 134 |
2012-07-19 | 138 | 138 | 137 | 137 | 1,000 | 137 |
2012-07-18 | 139 | 142 | 137 | 137 | 11,700 | 137 |
2012-07-17 | 139 | 140 | 137 | 140 | 16,000 | 140 |
2012-07-13 | 135 | 137 | 134 | 137 | 7,700 | 137 |
2012-07-12 | 138 | 138 | 135 | 135 | 6,600 | 135 |
2012-07-11 | 139 | 139 | 136 | 138 | 17,400 | 138 |
2012-07-10 | 139 | 140 | 138 | 139 | 4,600 | 139 |
2012-07-09 | 138 | 140 | 137 | 138 | 7,800 | 138 |
2012-07-06 | 141 | 141 | 138 | 138 | 16,200 | 138 |
2012-07-05 | 144 | 144 | 141 | 142 | 14,000 | 142 |
2012-07-04 | 144 | 149 | 144 | 145 | 74,200 | 145 |
2012-07-03 | 140 | 144 | 139 | 142 | 29,300 | 142 |
2012-07-02 | 140 | 140 | 138 | 140 | 43,400 | 140 |
2012-06-29 | 135 | 137 | 132 | 135 | 20,400 | 135 |
2012-06-28 | 136 | 136 | 132 | 135 | 20,100 | 135 |
2012-06-27 | 133 | 134 | 132 | 134 | 7,600 | 134 |
2012-06-26 | 133 | 135 | 132 | 133 | 10,100 | 133 |
2012-06-25 | 139 | 140 | 134 | 135 | 17,500 | 135 |
2012-06-22 | 136 | 138 | 135 | 137 | 16,500 | 137 |
2012-06-21 | 140 | 141 | 133 | 137 | 11,000 | 137 |
2012-06-20 | 137 | 138 | 136 | 138 | 10,300 | 138 |
2012-06-19 | 135 | 136 | 133 | 136 | 7,200 | 136 |
2012-06-18 | 135 | 137 | 134 | 134 | 11,900 | 134 |
2012-06-15 | 134 | 134 | 130 | 133 | 25,400 | 133 |
2012-06-14 | 132 | 135 | 132 | 134 | 3,500 | 134 |
2012-06-13 | 134 | 135 | 132 | 132 | 8,000 | 132 |
2012-06-12 | 132 | 132 | 131 | 132 | 4,000 | 132 |
2012-06-11 | 132 | 136 | 132 | 135 | 7,200 | 135 |
2012-06-08 | 132 | 133 | 130 | 132 | 6,600 | 132 |
2012-06-07 | 133 | 134 | 133 | 133 | 13,000 | 133 |
2012-06-06 | 128 | 133 | 127 | 127 | 20,600 | 127 |
2012-06-05 | 126 | 129 | 125 | 127 | 4,500 | 127 |
2012-06-04 | 133 | 133 | 126 | 126 | 10,200 | 126 |
2012-06-01 | 135 | 136 | 130 | 134 | 12,300 | 134 |
2012-05-31 | 132 | 137 | 132 | 134 | 9,800 | 134 |
2012-05-30 | 140 | 141 | 136 | 138 | 13,100 | 138 |
2012-05-29 | 134 | 137 | 132 | 137 | 3,600 | 137 |
2012-05-28 | 136 | 136 | 133 | 136 | 600 | 136 |
2012-05-25 | 131 | 137 | 131 | 136 | 12,700 | 136 |
2012-05-24 | 129 | 130 | 128 | 130 | 14,800 | 130 |
2012-05-23 | 128 | 130 | 128 | 128 | 20,200 | 128 |
2012-05-22 | 128 | 129 | 126 | 128 | 24,600 | 128 |
2012-05-21 | 127 | 130 | 125 | 128 | 14,800 | 128 |
2012-05-18 | 129 | 130 | 127 | 127 | 13,700 | 127 |
2012-05-17 | 129 | 133 | 129 | 131 | 13,100 | 131 |
2012-05-16 | 136 | 136 | 130 | 133 | 32,500 | 133 |
2012-05-15 | 141 | 141 | 129 | 131 | 51,900 | 131 |
2012-05-14 | 144 | 144 | 140 | 140 | 23,100 | 140 |
2012-05-11 | 148 | 149 | 147 | 147 | 20,300 | 147 |
2012-05-10 | 145 | 146 | 144 | 146 | 16,800 | 146 |
2012-05-09 | 145 | 147 | 145 | 146 | 6,600 | 146 |
2012-05-08 | 147 | 150 | 147 | 148 | 10,000 | 148 |
2012-05-07 | 148 | 150 | 148 | 148 | 12,700 | 148 |
2012-05-02 | 152 | 152 | 145 | 150 | 12,900 | 150 |
2012-05-01 | 150 | 152 | 149 | 152 | 12,100 | 152 |
2012-04-27 | 150 | 152 | 147 | 151 | 13,300 | 151 |
2012-04-26 | 153 | 153 | 151 | 152 | 4,900 | 152 |
2012-04-25 | 152 | 154 | 152 | 153 | 8,600 | 153 |
2012-04-24 | 151 | 153 | 150 | 151 | 13,200 | 151 |
2012-04-23 | 156 | 158 | 153 | 156 | 14,700 | 156 |
2012-04-20 | 153 | 156 | 153 | 156 | 1,300 | 156 |
2012-04-19 | 157 | 157 | 154 | 155 | 10,200 | 155 |
2012-04-18 | 154 | 157 | 154 | 157 | 63,200 | 157 |
2012-04-17 | 157 | 157 | 152 | 152 | 37,200 | 152 |
2012-04-16 | 156 | 158 | 156 | 156 | 8,800 | 156 |
2012-04-13 | 160 | 160 | 156 | 159 | 16,800 | 159 |
2012-04-12 | 159 | 159 | 157 | 159 | 22,500 | 159 |
2012-04-11 | 154 | 154 | 153 | 154 | 38,100 | 154 |
2012-04-10 | 157 | 158 | 156 | 156 | 25,500 | 156 |
2012-04-09 | 157 | 158 | 156 | 158 | 20,500 | 158 |
2012-04-06 | 159 | 160 | 157 | 160 | 11,400 | 160 |
2012-04-05 | 158 | 159 | 156 | 159 | 70,200 | 159 |
2012-04-04 | 162 | 163 | 160 | 160 | 30,900 | 160 |
2012-04-03 | 163 | 164 | 161 | 164 | 38,500 | 164 |
2012-04-02 | 163 | 164 | 162 | 164 | 16,000 | 164 |
2012-03-30 | 164 | 165 | 160 | 161 | 38,800 | 161 |
2012-03-29 | 164 | 166 | 164 | 165 | 12,200 | 165 |
2012-03-28 | 163 | 165 | 163 | 164 | 15,800 | 164 |
2012-03-27 | 166 | 167 | 163 | 165 | 33,900 | 165 |
2012-03-26 | 166 | 167 | 165 | 166 | 11,400 | 166 |
2012-03-23 | 165 | 166 | 164 | 166 | 25,400 | 166 |
2012-03-22 | 165 | 167 | 165 | 167 | 29,900 | 167 |
2012-03-21 | 167 | 168 | 166 | 166 | 40,400 | 166 |
2012-03-19 | 168 | 169 | 165 | 166 | 32,500 | 166 |
2012-03-16 | 168 | 169 | 166 | 167 | 26,900 | 167 |
2012-03-15 | 168 | 168 | 166 | 168 | 32,800 | 168 |
2012-03-14 | 166 | 169 | 165 | 167 | 89,200 | 167 |
2012-03-13 | 168 | 168 | 166 | 166 | 51,900 | 166 |
2012-03-12 | 170 | 170 | 167 | 170 | 30,200 | 170 |
2012-03-09 | 168 | 170 | 166 | 169 | 69,200 | 169 |
2012-03-08 | 166 | 167 | 165 | 166 | 24,700 | 166 |
2012-03-07 | 163 | 163 | 161 | 163 | 81,400 | 163 |
2012-03-06 | 168 | 171 | 167 | 167 | 30,900 | 167 |
2012-03-05 | 173 | 173 | 168 | 168 | 66,000 | 168 |
2012-03-02 | 168 | 169 | 167 | 169 | 85,400 | 169 |
2012-03-01 | 171 | 174 | 167 | 168 | 83,100 | 168 |
2012-02-29 | 175 | 178 | 168 | 168 | 159,700 | 168 |
2012-02-28 | 166 | 175 | 165 | 175 | 262,200 | 175 |
2012-02-27 | 172 | 175 | 167 | 167 | 373,700 | 167 |
2012-02-24 | 162 | 167 | 158 | 167 | 202,000 | 167 |
2012-02-23 | 169 | 169 | 163 | 165 | 179,000 | 165 |
2012-02-22 | 161 | 172 | 159 | 170 | 791,600 | 170 |
2012-02-21 | 145 | 162 | 145 | 160 | 451,700 | 160 |
2012-02-20 | 145 | 146 | 144 | 146 | 56,800 | 146 |
2012-02-17 | 145 | 145 | 140 | 141 | 49,900 | 141 |
2012-02-16 | 145 | 146 | 142 | 143 | 17,100 | 143 |
2012-02-15 | 145 | 146 | 140 | 140 | 41,300 | 140 |
2012-02-14 | 146 | 146 | 142 | 145 | 13,300 | 145 |
2012-02-13 | 142 | 147 | 142 | 144 | 25,600 | 144 |
2012-02-10 | 147 | 147 | 141 | 141 | 52,000 | 141 |
2012-02-09 | 144 | 148 | 143 | 146 | 104,500 | 146 |
2012-02-08 | 140 | 144 | 139 | 142 | 61,800 | 142 |
2012-02-07 | 141 | 142 | 139 | 139 | 44,600 | 139 |
2012-02-06 | 137 | 143 | 137 | 143 | 64,900 | 143 |
2012-02-03 | 138 | 138 | 136 | 136 | 19,500 | 136 |
2012-02-02 | 139 | 139 | 137 | 137 | 9,900 | 137 |
2012-02-01 | 137 | 139 | 136 | 139 | 26,800 | 139 |
2012-01-31 | 136 | 139 | 134 | 135 | 21,100 | 135 |
2012-01-30 | 133 | 135 | 133 | 135 | 30,200 | 135 |
2012-01-27 | 135 | 136 | 134 | 135 | 17,400 | 135 |
2012-01-26 | 138 | 138 | 132 | 135 | 34,400 | 135 |
2012-01-25 | 133 | 135 | 132 | 133 | 44,700 | 133 |
2012-01-24 | 131 | 133 | 131 | 132 | 61,300 | 132 |
2012-01-23 | 133 | 135 | 130 | 131 | 44,200 | 131 |
2012-01-20 | 131 | 134 | 131 | 131 | 72,300 | 131 |
2012-01-19 | 136 | 145 | 130 | 133 | 469,600 | 133 |
2012-01-18 | 116 | 135 | 115 | 128 | 324,500 | 128 |
2012-01-17 | 120 | 120 | 110 | 115 | 33,500 | 115 |
2012-01-16 | 116 | 120 | 116 | 120 | 7,400 | 120 |
2012-01-13 | 118 | 121 | 118 | 118 | 16,800 | 118 |
2012-01-12 | 117 | 118 | 117 | 117 | 11,400 | 117 |
2012-01-11 | 115 | 118 | 115 | 116 | 17,800 | 116 |
2012-01-10 | 114 | 118 | 114 | 118 | 14,300 | 118 |
2012-01-06 | 112 | 113 | 112 | 113 | 300 | 113 |
2012-01-05 | 112 | 113 | 112 | 113 | 3,100 | 113 |
2012-01-04 | 115 | 115 | 112 | 113 | 15,500 | 113 |
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