6881 (株)キョウデン の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 143 | 146 | 143 | 145 | 85,000 | 145 |
2013-12-27 | 142 | 144 | 141 | 143 | 37,600 | 143 |
2013-12-26 | 139 | 145 | 139 | 143 | 93,000 | 143 |
2013-12-25 | 137 | 139 | 137 | 138 | 88,300 | 138 |
2013-12-24 | 139 | 139 | 137 | 137 | 109,600 | 137 |
2013-12-20 | 142 | 142 | 139 | 140 | 91,900 | 140 |
2013-12-19 | 139 | 143 | 136 | 142 | 173,000 | 142 |
2013-12-18 | 136 | 138 | 135 | 138 | 43,600 | 138 |
2013-12-17 | 136 | 137 | 136 | 136 | 36,000 | 136 |
2013-12-16 | 140 | 141 | 135 | 136 | 80,600 | 136 |
2013-12-13 | 143 | 143 | 140 | 140 | 40,900 | 140 |
2013-12-12 | 142 | 143 | 141 | 141 | 38,600 | 141 |
2013-12-11 | 145 | 146 | 142 | 142 | 28,200 | 142 |
2013-12-10 | 144 | 146 | 144 | 145 | 38,500 | 145 |
2013-12-09 | 146 | 147 | 145 | 145 | 63,700 | 145 |
2013-12-06 | 145 | 146 | 143 | 146 | 47,700 | 146 |
2013-12-05 | 144 | 145 | 144 | 144 | 95,300 | 144 |
2013-12-04 | 147 | 147 | 145 | 145 | 74,400 | 145 |
2013-12-03 | 148 | 148 | 145 | 148 | 40,300 | 148 |
2013-12-02 | 144 | 149 | 144 | 148 | 131,300 | 148 |
2013-11-29 | 146 | 146 | 144 | 146 | 107,900 | 146 |
2013-11-28 | 146 | 147 | 144 | 146 | 82,800 | 146 |
2013-11-27 | 146 | 147 | 145 | 145 | 46,800 | 145 |
2013-11-26 | 147 | 150 | 145 | 146 | 75,100 | 146 |
2013-11-25 | 146 | 147 | 145 | 146 | 91,800 | 146 |
2013-11-22 | 146 | 148 | 145 | 147 | 192,100 | 147 |
2013-11-21 | 142 | 146 | 142 | 146 | 180,000 | 146 |
2013-11-20 | 141 | 144 | 141 | 142 | 57,300 | 142 |
2013-11-19 | 142 | 142 | 141 | 142 | 58,200 | 142 |
2013-11-18 | 143 | 143 | 140 | 142 | 83,600 | 142 |
2013-11-15 | 141 | 142 | 140 | 142 | 56,500 | 142 |
2013-11-14 | 140 | 142 | 139 | 140 | 86,100 | 140 |
2013-11-13 | 138 | 140 | 138 | 140 | 75,700 | 140 |
2013-11-12 | 137 | 139 | 135 | 139 | 69,600 | 139 |
2013-11-11 | 135 | 137 | 134 | 136 | 48,200 | 136 |
2013-11-08 | 135 | 136 | 134 | 135 | 81,200 | 135 |
2013-11-07 | 140 | 140 | 135 | 136 | 168,000 | 136 |
2013-11-06 | 139 | 139 | 136 | 139 | 159,000 | 139 |
2013-11-05 | 139 | 141 | 137 | 139 | 70,400 | 139 |
2013-11-01 | 142 | 142 | 138 | 139 | 135,600 | 139 |
2013-10-31 | 144 | 145 | 142 | 142 | 58,000 | 142 |
2013-10-30 | 144 | 144 | 143 | 144 | 48,100 | 144 |
2013-10-29 | 145 | 146 | 142 | 144 | 71,000 | 144 |
2013-10-28 | 146 | 147 | 145 | 145 | 83,600 | 145 |
2013-10-25 | 148 | 150 | 147 | 148 | 208,600 | 148 |
2013-10-24 | 143 | 148 | 143 | 147 | 169,500 | 147 |
2013-10-23 | 147 | 156 | 140 | 145 | 608,900 | 145 |
2013-10-22 | 148 | 149 | 145 | 145 | 62,600 | 145 |
2013-10-21 | 149 | 150 | 146 | 148 | 189,100 | 148 |
2013-10-18 | 145 | 149 | 143 | 149 | 345,900 | 149 |
2013-10-17 | 143 | 144 | 142 | 144 | 102,000 | 144 |
2013-10-16 | 144 | 144 | 140 | 142 | 81,000 | 142 |
2013-10-15 | 144 | 145 | 142 | 143 | 84,100 | 143 |
2013-10-11 | 144 | 145 | 141 | 143 | 109,800 | 143 |
2013-10-10 | 143 | 143 | 139 | 141 | 246,900 | 141 |
2013-10-09 | 137 | 143 | 136 | 143 | 277,000 | 143 |
2013-10-08 | 137 | 141 | 136 | 139 | 160,800 | 139 |
2013-10-07 | 144 | 145 | 137 | 138 | 148,500 | 138 |
2013-10-04 | 142 | 146 | 141 | 146 | 88,800 | 146 |
2013-10-03 | 145 | 147 | 143 | 145 | 134,800 | 145 |
2013-10-02 | 146 | 148 | 143 | 145 | 294,700 | 145 |
2013-10-01 | 154 | 155 | 148 | 149 | 493,000 | 149 |
2013-09-30 | 162 | 164 | 153 | 156 | 738,300 | 156 |
2013-09-27 | 174 | 181 | 162 | 167 | 2,089,400 | 167 |
2013-09-26 | 151 | 184 | 147 | 184 | 4,156,500 | 184 |
2013-09-25 | 137 | 138 | 134 | 134 | 36,400 | 134 |
2013-09-24 | 133 | 135 | 132 | 135 | 15,200 | 135 |
2013-09-20 | 133 | 134 | 131 | 131 | 57,400 | 131 |
2013-09-19 | 132 | 134 | 131 | 132 | 15,600 | 132 |
2013-09-18 | 133 | 134 | 130 | 131 | 47,000 | 131 |
2013-09-17 | 131 | 137 | 130 | 133 | 68,300 | 133 |
2013-09-13 | 131 | 132 | 126 | 130 | 50,500 | 130 |
2013-09-12 | 131 | 132 | 130 | 131 | 21,800 | 131 |
2013-09-11 | 133 | 134 | 130 | 131 | 22,500 | 131 |
2013-09-10 | 131 | 141 | 130 | 132 | 90,000 | 132 |
2013-09-09 | 131 | 132 | 126 | 130 | 30,600 | 130 |
2013-09-06 | 131 | 131 | 130 | 130 | 12,400 | 130 |
2013-09-05 | 131 | 132 | 128 | 131 | 26,300 | 131 |
2013-09-04 | 128 | 131 | 128 | 130 | 18,800 | 130 |
2013-09-03 | 129 | 132 | 129 | 132 | 19,400 | 132 |
2013-09-02 | 129 | 130 | 129 | 129 | 9,600 | 129 |
2013-08-30 | 129 | 131 | 129 | 131 | 11,800 | 131 |
2013-08-29 | 130 | 130 | 129 | 129 | 15,800 | 129 |
2013-08-28 | 129 | 130 | 129 | 129 | 25,400 | 129 |
2013-08-27 | 130 | 131 | 130 | 130 | 1,200 | 130 |
2013-08-26 | 131 | 131 | 129 | 131 | 9,200 | 131 |
2013-08-23 | 130 | 131 | 129 | 130 | 23,500 | 130 |
2013-08-22 | 130 | 132 | 129 | 129 | 13,700 | 129 |
2013-08-21 | 131 | 131 | 131 | 131 | 7,900 | 131 |
2013-08-20 | 133 | 133 | 130 | 131 | 5,300 | 131 |
2013-08-19 | 131 | 133 | 130 | 133 | 3,200 | 133 |
2013-08-16 | 132 | 133 | 131 | 133 | 3,900 | 133 |
2013-08-15 | 130 | 135 | 130 | 132 | 59,800 | 132 |
2013-08-14 | 130 | 134 | 128 | 131 | 25,400 | 131 |
2013-08-13 | 130 | 132 | 129 | 130 | 1,200 | 130 |
2013-08-12 | 129 | 135 | 128 | 133 | 25,500 | 133 |
2013-08-09 | 129 | 133 | 128 | 131 | 39,900 | 131 |
2013-08-08 | 131 | 133 | 131 | 133 | 5,300 | 133 |
2013-08-07 | 133 | 133 | 131 | 131 | 4,000 | 131 |
2013-08-06 | 131 | 135 | 130 | 134 | 14,900 | 134 |
2013-08-05 | 132 | 134 | 128 | 132 | 20,700 | 132 |
2013-08-02 | 133 | 134 | 129 | 133 | 46,100 | 133 |
2013-08-01 | 129 | 130 | 125 | 130 | 13,800 | 130 |
2013-07-31 | 127 | 129 | 126 | 128 | 17,000 | 128 |
2013-07-30 | 125 | 128 | 125 | 128 | 10,900 | 128 |
2013-07-29 | 129 | 129 | 124 | 124 | 9,400 | 124 |
2013-07-26 | 131 | 131 | 128 | 128 | 1,900 | 128 |
2013-07-25 | 132 | 132 | 130 | 130 | 6,600 | 130 |
2013-07-24 | 130 | 132 | 130 | 131 | 21,400 | 131 |
2013-07-23 | 126 | 130 | 126 | 130 | 41,800 | 130 |
2013-07-22 | 128 | 128 | 125 | 126 | 27,800 | 126 |
2013-07-19 | 131 | 131 | 122 | 125 | 32,200 | 125 |
2013-07-18 | 130 | 131 | 130 | 130 | 20,900 | 130 |
2013-07-17 | 128 | 130 | 127 | 130 | 15,000 | 130 |
2013-07-16 | 129 | 129 | 125 | 129 | 20,700 | 129 |
2013-07-12 | 126 | 130 | 126 | 129 | 41,100 | 129 |
2013-07-11 | 126 | 130 | 125 | 125 | 23,900 | 125 |
2013-07-10 | 128 | 128 | 124 | 125 | 9,600 | 125 |
2013-07-09 | 125 | 127 | 123 | 127 | 17,100 | 127 |
2013-07-08 | 127 | 129 | 122 | 124 | 27,300 | 124 |
2013-07-05 | 128 | 128 | 123 | 126 | 24,400 | 126 |
2013-07-04 | 123 | 126 | 123 | 126 | 2,900 | 126 |
2013-07-03 | 125 | 125 | 117 | 125 | 19,100 | 125 |
2013-07-02 | 124 | 125 | 122 | 124 | 21,000 | 124 |
2013-07-01 | 122 | 123 | 120 | 123 | 18,700 | 123 |
2013-06-28 | 119 | 123 | 119 | 123 | 5,100 | 123 |
2013-06-27 | 117 | 120 | 115 | 119 | 28,800 | 119 |
2013-06-26 | 120 | 121 | 114 | 115 | 52,800 | 115 |
2013-06-25 | 122 | 122 | 119 | 119 | 9,200 | 119 |
2013-06-24 | 122 | 122 | 117 | 120 | 25,600 | 120 |
2013-06-21 | 120 | 121 | 118 | 121 | 11,700 | 121 |
2013-06-20 | 124 | 124 | 121 | 124 | 5,700 | 124 |
2013-06-19 | 122 | 125 | 122 | 124 | 6,800 | 124 |
2013-06-18 | 123 | 123 | 121 | 121 | 16,600 | 121 |
2013-06-17 | 123 | 123 | 120 | 122 | 12,500 | 122 |
2013-06-14 | 121 | 124 | 120 | 120 | 15,600 | 120 |
2013-06-13 | 120 | 122 | 118 | 121 | 20,100 | 121 |
2013-06-12 | 119 | 123 | 119 | 123 | 7,000 | 123 |
2013-06-11 | 125 | 125 | 121 | 123 | 15,600 | 123 |
2013-06-10 | 120 | 126 | 119 | 123 | 16,100 | 123 |
2013-06-07 | 118 | 121 | 115 | 117 | 42,000 | 117 |
2013-06-06 | 126 | 127 | 122 | 122 | 17,600 | 122 |
2013-06-05 | 127 | 129 | 127 | 129 | 23,200 | 129 |
2013-06-04 | 128 | 130 | 128 | 130 | 9,800 | 130 |
2013-06-03 | 130 | 131 | 128 | 128 | 14,300 | 128 |
2013-05-31 | 130 | 132 | 127 | 130 | 49,700 | 130 |
2013-05-30 | 134 | 134 | 130 | 130 | 25,700 | 130 |
2013-05-29 | 134 | 138 | 132 | 135 | 36,300 | 135 |
2013-05-28 | 132 | 135 | 132 | 134 | 19,500 | 134 |
2013-05-27 | 135 | 135 | 132 | 133 | 35,500 | 133 |
2013-05-24 | 137 | 140 | 130 | 136 | 151,800 | 136 |
2013-05-23 | 147 | 148 | 137 | 142 | 122,800 | 142 |
2013-05-22 | 148 | 149 | 146 | 147 | 86,400 | 147 |
2013-05-21 | 141 | 148 | 140 | 147 | 111,100 | 147 |
2013-05-20 | 140 | 143 | 139 | 141 | 47,400 | 141 |
2013-05-17 | 134 | 143 | 134 | 138 | 48,900 | 138 |
2013-05-16 | 139 | 140 | 135 | 135 | 136,300 | 135 |
2013-05-15 | 145 | 148 | 140 | 144 | 136,400 | 144 |
2013-05-14 | 146 | 148 | 143 | 144 | 69,000 | 144 |
2013-05-13 | 144 | 148 | 143 | 146 | 32,500 | 146 |
2013-05-10 | 148 | 150 | 140 | 142 | 135,300 | 142 |
2013-05-09 | 153 | 153 | 141 | 145 | 85,900 | 145 |
2013-05-08 | 139 | 155 | 139 | 152 | 156,100 | 152 |
2013-05-07 | 135 | 141 | 135 | 138 | 63,300 | 138 |
2013-05-02 | 135 | 136 | 131 | 132 | 40,300 | 132 |
2013-05-01 | 135 | 137 | 134 | 134 | 10,200 | 134 |
2013-04-30 | 136 | 138 | 134 | 134 | 50,700 | 134 |
2013-04-26 | 138 | 140 | 136 | 136 | 37,300 | 136 |
2013-04-25 | 138 | 138 | 134 | 135 | 44,000 | 135 |
2013-04-24 | 135 | 138 | 135 | 136 | 63,100 | 136 |
2013-04-23 | 134 | 134 | 133 | 134 | 25,800 | 134 |
2013-04-22 | 134 | 135 | 133 | 133 | 20,700 | 133 |
2013-04-19 | 132 | 134 | 130 | 134 | 27,000 | 134 |
2013-04-18 | 132 | 134 | 132 | 134 | 11,000 | 134 |
2013-04-17 | 133 | 134 | 132 | 133 | 14,200 | 133 |
2013-04-16 | 133 | 135 | 132 | 134 | 22,000 | 134 |
2013-04-15 | 136 | 136 | 133 | 135 | 11,500 | 135 |
2013-04-12 | 134 | 136 | 133 | 134 | 39,000 | 134 |
2013-04-11 | 132 | 137 | 131 | 133 | 45,000 | 133 |
2013-04-10 | 130 | 133 | 130 | 133 | 24,900 | 133 |
2013-04-09 | 130 | 131 | 126 | 129 | 25,200 | 129 |
2013-04-08 | 128 | 130 | 128 | 129 | 21,700 | 129 |
2013-04-05 | 132 | 132 | 126 | 130 | 31,900 | 130 |
2013-04-04 | 130 | 131 | 124 | 127 | 26,800 | 127 |
2013-04-03 | 129 | 129 | 125 | 128 | 26,600 | 128 |
2013-04-02 | 132 | 132 | 126 | 128 | 36,200 | 128 |
2013-04-01 | 134 | 136 | 131 | 134 | 15,400 | 134 |
2013-03-29 | 133 | 136 | 132 | 136 | 8,500 | 136 |
2013-03-28 | 135 | 136 | 132 | 132 | 33,700 | 132 |
2013-03-27 | 137 | 137 | 133 | 136 | 47,100 | 136 |
2013-03-26 | 139 | 140 | 139 | 140 | 25,000 | 140 |
2013-03-25 | 139 | 141 | 137 | 140 | 79,300 | 140 |
2013-03-22 | 137 | 140 | 137 | 139 | 30,800 | 139 |
2013-03-21 | 139 | 140 | 138 | 139 | 18,000 | 139 |
2013-03-19 | 139 | 141 | 138 | 138 | 24,000 | 138 |
2013-03-18 | 140 | 140 | 139 | 139 | 16,900 | 139 |
2013-03-15 | 141 | 142 | 140 | 141 | 29,600 | 141 |
2013-03-14 | 138 | 142 | 138 | 142 | 34,100 | 142 |
2013-03-13 | 140 | 140 | 138 | 138 | 17,300 | 138 |
2013-03-12 | 141 | 142 | 139 | 139 | 39,900 | 139 |
2013-03-11 | 142 | 142 | 139 | 140 | 43,500 | 140 |
2013-03-08 | 138 | 140 | 138 | 139 | 44,700 | 139 |
2013-03-07 | 137 | 139 | 136 | 139 | 31,300 | 139 |
2013-03-06 | 137 | 138 | 134 | 137 | 13,800 | 137 |
2013-03-05 | 136 | 138 | 134 | 137 | 12,600 | 137 |
2013-03-04 | 138 | 139 | 136 | 136 | 23,000 | 136 |
2013-03-01 | 135 | 137 | 132 | 137 | 24,600 | 137 |
2013-02-28 | 139 | 139 | 135 | 135 | 12,900 | 135 |
2013-02-27 | 139 | 140 | 137 | 138 | 15,400 | 138 |
2013-02-26 | 137 | 138 | 135 | 138 | 13,900 | 138 |
2013-02-25 | 136 | 138 | 135 | 138 | 32,900 | 138 |
2013-02-22 | 135 | 135 | 132 | 135 | 14,300 | 135 |
2013-02-21 | 133 | 133 | 130 | 132 | 6,600 | 132 |
2013-02-20 | 132 | 134 | 132 | 134 | 7,900 | 134 |
2013-02-19 | 132 | 133 | 132 | 132 | 6,700 | 132 |
2013-02-18 | 128 | 131 | 127 | 131 | 19,000 | 131 |
2013-02-15 | 130 | 131 | 125 | 127 | 51,900 | 127 |
2013-02-14 | 132 | 133 | 129 | 130 | 37,400 | 130 |
2013-02-13 | 139 | 139 | 133 | 133 | 47,800 | 133 |
2013-02-12 | 140 | 141 | 138 | 139 | 28,600 | 139 |
2013-02-08 | 141 | 142 | 138 | 139 | 31,700 | 139 |
2013-02-07 | 139 | 140 | 136 | 138 | 32,600 | 138 |
2013-02-06 | 136 | 140 | 136 | 139 | 78,400 | 139 |
2013-02-05 | 135 | 137 | 134 | 136 | 50,800 | 136 |
2013-02-04 | 135 | 138 | 132 | 137 | 89,400 | 137 |
2013-02-01 | 134 | 136 | 131 | 135 | 79,100 | 135 |
2013-01-31 | 133 | 135 | 132 | 132 | 36,900 | 132 |
2013-01-30 | 132 | 134 | 132 | 133 | 4,900 | 133 |
2013-01-29 | 132 | 134 | 131 | 131 | 39,200 | 131 |
2013-01-28 | 132 | 134 | 132 | 132 | 52,900 | 132 |
2013-01-25 | 134 | 134 | 132 | 134 | 13,200 | 134 |
2013-01-24 | 132 | 132 | 132 | 132 | 6,000 | 132 |
2013-01-23 | 133 | 134 | 132 | 132 | 11,300 | 132 |
2013-01-22 | 134 | 138 | 133 | 135 | 28,700 | 135 |
2013-01-21 | 135 | 135 | 133 | 134 | 12,900 | 134 |
2013-01-18 | 135 | 137 | 134 | 136 | 7,000 | 136 |
2013-01-17 | 133 | 136 | 132 | 133 | 16,000 | 133 |
2013-01-16 | 138 | 139 | 131 | 131 | 38,000 | 131 |
2013-01-15 | 139 | 139 | 137 | 139 | 25,200 | 139 |
2013-01-11 | 138 | 140 | 137 | 139 | 62,400 | 139 |
2013-01-10 | 136 | 138 | 134 | 137 | 26,900 | 137 |
2013-01-09 | 131 | 133 | 131 | 133 | 16,900 | 133 |
2013-01-08 | 136 | 136 | 133 | 134 | 52,700 | 134 |
2013-01-07 | 135 | 136 | 133 | 136 | 46,700 | 136 |
2013-01-04 | 132 | 134 | 131 | 133 | 75,000 | 133 |
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