6881 (株)キョウデン の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 195 | 195 | 193 | 193 | 22,800 | 193 |
2014-12-29 | 190 | 198 | 189 | 195 | 110,300 | 195 |
2014-12-26 | 183 | 188 | 183 | 188 | 33,500 | 188 |
2014-12-25 | 188 | 188 | 183 | 183 | 197,000 | 183 |
2014-12-24 | 188 | 191 | 186 | 188 | 89,800 | 188 |
2014-12-22 | 190 | 191 | 187 | 188 | 167,600 | 188 |
2014-12-19 | 193 | 195 | 191 | 191 | 69,300 | 191 |
2014-12-18 | 190 | 193 | 190 | 192 | 31,200 | 192 |
2014-12-17 | 187 | 192 | 186 | 191 | 126,800 | 191 |
2014-12-16 | 195 | 196 | 187 | 187 | 88,900 | 187 |
2014-12-15 | 195 | 198 | 195 | 196 | 34,600 | 196 |
2014-12-12 | 194 | 198 | 193 | 195 | 50,700 | 195 |
2014-12-11 | 193 | 195 | 192 | 194 | 51,700 | 194 |
2014-12-10 | 198 | 198 | 194 | 196 | 75,500 | 196 |
2014-12-09 | 199 | 199 | 196 | 198 | 82,800 | 198 |
2014-12-08 | 200 | 201 | 197 | 199 | 70,000 | 199 |
2014-12-05 | 197 | 199 | 197 | 198 | 34,200 | 198 |
2014-12-04 | 197 | 200 | 197 | 200 | 62,000 | 200 |
2014-12-03 | 195 | 200 | 195 | 197 | 64,200 | 197 |
2014-12-02 | 196 | 199 | 192 | 198 | 156,400 | 198 |
2014-12-01 | 202 | 202 | 197 | 198 | 57,500 | 198 |
2014-11-28 | 198 | 200 | 197 | 200 | 32,800 | 200 |
2014-11-27 | 199 | 201 | 198 | 199 | 68,700 | 199 |
2014-11-26 | 197 | 201 | 197 | 198 | 90,800 | 198 |
2014-11-25 | 194 | 198 | 190 | 197 | 188,100 | 197 |
2014-11-21 | 193 | 194 | 185 | 194 | 243,800 | 194 |
2014-11-20 | 193 | 194 | 192 | 194 | 34,500 | 194 |
2014-11-19 | 194 | 194 | 191 | 194 | 42,700 | 194 |
2014-11-18 | 189 | 193 | 189 | 192 | 49,100 | 192 |
2014-11-17 | 193 | 193 | 188 | 189 | 38,300 | 189 |
2014-11-14 | 191 | 191 | 186 | 188 | 96,500 | 188 |
2014-11-13 | 193 | 194 | 190 | 192 | 98,800 | 192 |
2014-11-12 | 202 | 202 | 195 | 196 | 51,500 | 196 |
2014-11-11 | 200 | 203 | 197 | 202 | 64,900 | 202 |
2014-11-10 | 197 | 202 | 197 | 199 | 39,700 | 199 |
2014-11-07 | 208 | 209 | 196 | 198 | 451,800 | 198 |
2014-11-06 | 203 | 203 | 198 | 198 | 102,700 | 198 |
2014-11-05 | 200 | 204 | 200 | 201 | 67,300 | 201 |
2014-11-04 | 204 | 207 | 198 | 198 | 59,400 | 198 |
2014-10-31 | 195 | 198 | 192 | 197 | 27,200 | 197 |
2014-10-30 | 189 | 193 | 189 | 191 | 21,800 | 191 |
2014-10-29 | 192 | 194 | 189 | 190 | 24,500 | 190 |
2014-10-28 | 188 | 191 | 186 | 190 | 13,400 | 190 |
2014-10-27 | 193 | 193 | 189 | 189 | 15,600 | 189 |
2014-10-24 | 194 | 197 | 193 | 193 | 48,300 | 193 |
2014-10-23 | 187 | 194 | 184 | 193 | 43,300 | 193 |
2014-10-22 | 183 | 187 | 183 | 187 | 64,300 | 187 |
2014-10-21 | 185 | 185 | 179 | 181 | 25,900 | 181 |
2014-10-20 | 177 | 183 | 177 | 183 | 27,700 | 183 |
2014-10-17 | 175 | 181 | 173 | 173 | 43,300 | 173 |
2014-10-16 | 180 | 181 | 172 | 177 | 151,000 | 177 |
2014-10-15 | 185 | 189 | 182 | 183 | 43,700 | 183 |
2014-10-14 | 181 | 188 | 179 | 182 | 81,700 | 182 |
2014-10-10 | 190 | 190 | 184 | 189 | 89,900 | 189 |
2014-10-09 | 199 | 200 | 191 | 191 | 138,300 | 191 |
2014-10-08 | 200 | 201 | 195 | 197 | 43,800 | 197 |
2014-10-07 | 205 | 205 | 201 | 201 | 17,300 | 201 |
2014-10-06 | 204 | 208 | 204 | 206 | 25,100 | 206 |
2014-10-03 | 195 | 201 | 195 | 201 | 46,100 | 201 |
2014-10-02 | 200 | 202 | 193 | 196 | 117,300 | 196 |
2014-10-01 | 211 | 212 | 203 | 206 | 88,600 | 206 |
2014-09-30 | 217 | 217 | 209 | 209 | 106,900 | 209 |
2014-09-29 | 218 | 219 | 215 | 216 | 78,500 | 216 |
2014-09-26 | 205 | 228 | 204 | 220 | 629,500 | 220 |
2014-09-25 | 201 | 210 | 201 | 208 | 76,800 | 208 |
2014-09-24 | 205 | 209 | 202 | 203 | 56,400 | 203 |
2014-09-22 | 213 | 213 | 209 | 209 | 56,500 | 209 |
2014-09-19 | 218 | 219 | 213 | 214 | 73,200 | 214 |
2014-09-18 | 221 | 221 | 214 | 217 | 81,000 | 217 |
2014-09-17 | 215 | 224 | 215 | 218 | 153,100 | 218 |
2014-09-16 | 210 | 214 | 210 | 212 | 34,400 | 212 |
2014-09-12 | 212 | 213 | 211 | 211 | 49,700 | 211 |
2014-09-11 | 214 | 214 | 208 | 211 | 88,500 | 211 |
2014-09-10 | 216 | 220 | 207 | 214 | 176,400 | 214 |
2014-09-09 | 219 | 222 | 215 | 215 | 75,500 | 215 |
2014-09-08 | 219 | 224 | 219 | 219 | 56,800 | 219 |
2014-09-05 | 227 | 230 | 219 | 222 | 277,600 | 222 |
2014-09-04 | 228 | 234 | 226 | 229 | 268,600 | 229 |
2014-09-03 | 227 | 236 | 221 | 232 | 630,200 | 232 |
2014-09-02 | 220 | 226 | 217 | 223 | 386,200 | 223 |
2014-09-01 | 209 | 223 | 207 | 218 | 344,400 | 218 |
2014-08-29 | 217 | 218 | 204 | 210 | 398,400 | 210 |
2014-08-28 | 220 | 222 | 210 | 217 | 519,500 | 217 |
2014-08-27 | 205 | 226 | 205 | 218 | 1,465,300 | 218 |
2014-08-26 | 194 | 222 | 194 | 209 | 1,221,800 | 209 |
2014-08-25 | 192 | 194 | 191 | 192 | 45,400 | 192 |
2014-08-22 | 199 | 200 | 187 | 192 | 230,400 | 192 |
2014-08-21 | 191 | 201 | 191 | 198 | 318,000 | 198 |
2014-08-20 | 193 | 193 | 190 | 192 | 68,400 | 192 |
2014-08-19 | 189 | 196 | 189 | 191 | 176,600 | 191 |
2014-08-18 | 189 | 189 | 186 | 188 | 34,600 | 188 |
2014-08-15 | 186 | 189 | 186 | 189 | 33,700 | 189 |
2014-08-14 | 187 | 189 | 186 | 187 | 40,200 | 187 |
2014-08-13 | 187 | 188 | 185 | 187 | 48,100 | 187 |
2014-08-12 | 190 | 191 | 180 | 189 | 235,700 | 189 |
2014-08-11 | 195 | 195 | 190 | 190 | 172,100 | 190 |
2014-08-08 | 182 | 196 | 179 | 189 | 680,300 | 189 |
2014-08-07 | 180 | 181 | 176 | 179 | 147,000 | 179 |
2014-08-06 | 183 | 183 | 180 | 181 | 56,700 | 181 |
2014-08-05 | 188 | 188 | 184 | 185 | 80,700 | 185 |
2014-08-04 | 189 | 189 | 187 | 189 | 37,500 | 189 |
2014-08-01 | 186 | 190 | 186 | 189 | 66,100 | 189 |
2014-07-31 | 194 | 195 | 189 | 190 | 65,800 | 190 |
2014-07-30 | 197 | 197 | 191 | 193 | 64,400 | 193 |
2014-07-29 | 195 | 197 | 194 | 195 | 92,500 | 195 |
2014-07-28 | 193 | 195 | 191 | 193 | 55,800 | 193 |
2014-07-25 | 188 | 195 | 188 | 192 | 190,900 | 192 |
2014-07-24 | 187 | 190 | 187 | 187 | 47,100 | 187 |
2014-07-23 | 186 | 188 | 185 | 186 | 45,700 | 186 |
2014-07-22 | 186 | 188 | 185 | 187 | 57,400 | 187 |
2014-07-18 | 187 | 191 | 185 | 186 | 102,200 | 186 |
2014-07-17 | 192 | 195 | 190 | 192 | 82,200 | 192 |
2014-07-16 | 196 | 196 | 190 | 191 | 164,200 | 191 |
2014-07-15 | 192 | 199 | 190 | 195 | 216,800 | 195 |
2014-07-14 | 190 | 192 | 186 | 189 | 182,600 | 189 |
2014-07-11 | 190 | 192 | 187 | 190 | 181,300 | 190 |
2014-07-10 | 209 | 209 | 191 | 195 | 483,400 | 195 |
2014-07-09 | 210 | 214 | 203 | 206 | 244,300 | 206 |
2014-07-08 | 211 | 218 | 203 | 213 | 1,097,300 | 213 |
2014-07-07 | 196 | 216 | 190 | 210 | 1,821,400 | 210 |
2014-07-04 | 197 | 197 | 191 | 191 | 144,300 | 191 |
2014-07-03 | 186 | 196 | 186 | 196 | 184,200 | 196 |
2014-07-02 | 189 | 194 | 185 | 186 | 190,300 | 186 |
2014-07-01 | 182 | 197 | 182 | 188 | 502,500 | 188 |
2014-06-30 | 180 | 181 | 179 | 180 | 39,400 | 180 |
2014-06-27 | 181 | 181 | 177 | 179 | 83,100 | 179 |
2014-06-26 | 179 | 180 | 176 | 180 | 64,000 | 180 |
2014-06-25 | 182 | 182 | 180 | 180 | 30,900 | 180 |
2014-06-24 | 180 | 182 | 179 | 182 | 32,000 | 182 |
2014-06-23 | 182 | 182 | 180 | 181 | 34,600 | 181 |
2014-06-20 | 185 | 187 | 181 | 182 | 54,800 | 182 |
2014-06-19 | 181 | 192 | 181 | 185 | 224,200 | 185 |
2014-06-18 | 181 | 182 | 178 | 179 | 55,800 | 179 |
2014-06-17 | 182 | 182 | 179 | 179 | 41,500 | 179 |
2014-06-16 | 181 | 182 | 179 | 179 | 57,400 | 179 |
2014-06-13 | 178 | 181 | 176 | 181 | 43,700 | 181 |
2014-06-12 | 180 | 181 | 176 | 179 | 20,500 | 179 |
2014-06-11 | 180 | 181 | 178 | 180 | 33,600 | 180 |
2014-06-10 | 185 | 185 | 179 | 181 | 53,800 | 181 |
2014-06-09 | 186 | 186 | 183 | 184 | 105,300 | 184 |
2014-06-06 | 180 | 186 | 179 | 185 | 354,700 | 185 |
2014-06-05 | 172 | 179 | 171 | 178 | 74,200 | 178 |
2014-06-04 | 174 | 174 | 170 | 172 | 57,700 | 172 |
2014-06-03 | 177 | 177 | 174 | 174 | 34,000 | 174 |
2014-06-02 | 172 | 177 | 172 | 175 | 41,500 | 175 |
2014-05-30 | 171 | 172 | 167 | 171 | 41,900 | 171 |
2014-05-29 | 172 | 173 | 168 | 171 | 45,700 | 171 |
2014-05-28 | 171 | 174 | 170 | 171 | 48,700 | 171 |
2014-05-27 | 168 | 171 | 168 | 171 | 30,400 | 171 |
2014-05-26 | 167 | 169 | 166 | 168 | 8,800 | 168 |
2014-05-23 | 166 | 166 | 164 | 165 | 18,500 | 165 |
2014-05-22 | 160 | 165 | 159 | 165 | 48,700 | 165 |
2014-05-21 | 161 | 163 | 158 | 161 | 46,300 | 161 |
2014-05-20 | 162 | 166 | 162 | 164 | 32,500 | 164 |
2014-05-19 | 172 | 172 | 164 | 164 | 65,700 | 164 |
2014-05-16 | 173 | 175 | 171 | 172 | 110,900 | 172 |
2014-05-15 | 173 | 178 | 173 | 175 | 45,700 | 175 |
2014-05-14 | 173 | 176 | 172 | 176 | 23,900 | 176 |
2014-05-13 | 175 | 178 | 173 | 173 | 31,200 | 173 |
2014-05-12 | 176 | 179 | 174 | 174 | 72,400 | 174 |
2014-05-09 | 176 | 180 | 175 | 177 | 30,900 | 177 |
2014-05-08 | 179 | 180 | 176 | 176 | 29,300 | 176 |
2014-05-07 | 178 | 178 | 176 | 177 | 22,300 | 177 |
2014-05-02 | 178 | 181 | 176 | 181 | 39,700 | 181 |
2014-05-01 | 179 | 179 | 174 | 178 | 87,500 | 178 |
2014-04-30 | 186 | 186 | 179 | 179 | 74,900 | 179 |
2014-04-28 | 186 | 187 | 183 | 186 | 70,200 | 186 |
2014-04-25 | 181 | 189 | 181 | 185 | 87,100 | 185 |
2014-04-24 | 182 | 186 | 177 | 186 | 258,400 | 186 |
2014-04-23 | 173 | 192 | 171 | 187 | 304,900 | 187 |
2014-04-22 | 176 | 177 | 170 | 172 | 48,000 | 172 |
2014-04-21 | 177 | 178 | 175 | 175 | 35,600 | 175 |
2014-04-18 | 178 | 178 | 175 | 176 | 63,500 | 176 |
2014-04-17 | 174 | 176 | 172 | 173 | 43,000 | 173 |
2014-04-16 | 166 | 177 | 166 | 175 | 231,200 | 175 |
2014-04-15 | 166 | 169 | 161 | 161 | 54,800 | 161 |
2014-04-14 | 160 | 164 | 160 | 160 | 54,400 | 160 |
2014-04-11 | 165 | 165 | 162 | 163 | 98,500 | 163 |
2014-04-10 | 168 | 171 | 167 | 169 | 43,500 | 169 |
2014-04-09 | 167 | 169 | 166 | 167 | 55,500 | 167 |
2014-04-08 | 170 | 170 | 167 | 169 | 63,000 | 169 |
2014-04-07 | 174 | 174 | 171 | 171 | 43,600 | 171 |
2014-04-04 | 175 | 176 | 175 | 175 | 46,500 | 175 |
2014-04-03 | 178 | 179 | 175 | 178 | 69,300 | 178 |
2014-04-02 | 177 | 178 | 175 | 177 | 65,400 | 177 |
2014-04-01 | 173 | 175 | 171 | 174 | 73,700 | 174 |
2014-03-31 | 172 | 174 | 172 | 173 | 30,500 | 173 |
2014-03-28 | 171 | 173 | 171 | 173 | 32,100 | 173 |
2014-03-27 | 166 | 172 | 166 | 171 | 46,600 | 171 |
2014-03-26 | 168 | 173 | 168 | 170 | 66,600 | 170 |
2014-03-25 | 168 | 171 | 168 | 169 | 103,100 | 169 |
2014-03-24 | 172 | 175 | 170 | 171 | 105,400 | 171 |
2014-03-20 | 182 | 182 | 171 | 172 | 293,400 | 172 |
2014-03-19 | 194 | 205 | 175 | 182 | 2,326,300 | 182 |
2014-03-18 | 171 | 199 | 171 | 193 | 1,529,700 | 193 |
2014-03-17 | 171 | 171 | 165 | 168 | 127,700 | 168 |
2014-03-14 | 175 | 175 | 172 | 173 | 93,600 | 173 |
2014-03-13 | 179 | 185 | 178 | 178 | 94,600 | 178 |
2014-03-12 | 186 | 186 | 182 | 183 | 89,100 | 183 |
2014-03-11 | 191 | 193 | 184 | 188 | 68,400 | 188 |
2014-03-10 | 191 | 193 | 190 | 192 | 77,100 | 192 |
2014-03-07 | 185 | 195 | 184 | 192 | 172,700 | 192 |
2014-03-06 | 187 | 188 | 183 | 183 | 110,500 | 183 |
2014-03-05 | 184 | 190 | 182 | 188 | 154,500 | 188 |
2014-03-04 | 173 | 189 | 173 | 184 | 219,400 | 184 |
2014-03-03 | 179 | 179 | 170 | 174 | 191,000 | 174 |
2014-02-28 | 183 | 183 | 180 | 180 | 139,400 | 180 |
2014-02-27 | 190 | 191 | 181 | 185 | 263,500 | 185 |
2014-02-26 | 192 | 193 | 190 | 191 | 89,000 | 191 |
2014-02-25 | 198 | 199 | 189 | 192 | 297,200 | 192 |
2014-02-24 | 197 | 211 | 195 | 196 | 371,200 | 196 |
2014-02-21 | 198 | 198 | 193 | 198 | 155,700 | 198 |
2014-02-20 | 199 | 199 | 192 | 193 | 122,100 | 193 |
2014-02-19 | 196 | 200 | 195 | 195 | 188,800 | 195 |
2014-02-18 | 197 | 200 | 194 | 200 | 165,000 | 200 |
2014-02-17 | 197 | 202 | 193 | 197 | 303,400 | 197 |
2014-02-14 | 205 | 206 | 189 | 194 | 709,600 | 194 |
2014-02-13 | 223 | 228 | 205 | 206 | 3,220,400 | 206 |
2014-02-12 | 196 | 231 | 192 | 231 | 6,822,400 | 231 |
2014-02-10 | 185 | 189 | 176 | 181 | 340,300 | 181 |
2014-02-07 | 173 | 196 | 172 | 187 | 992,700 | 187 |
2014-02-06 | 173 | 181 | 173 | 178 | 467,500 | 178 |
2014-02-05 | 170 | 173 | 164 | 168 | 283,800 | 168 |
2014-02-04 | 163 | 172 | 160 | 162 | 498,700 | 162 |
2014-02-03 | 191 | 194 | 181 | 183 | 314,500 | 183 |
2014-01-31 | 204 | 204 | 197 | 199 | 178,200 | 199 |
2014-01-30 | 205 | 207 | 196 | 199 | 349,500 | 199 |
2014-01-29 | 213 | 215 | 209 | 213 | 174,700 | 213 |
2014-01-28 | 215 | 215 | 208 | 211 | 266,200 | 211 |
2014-01-27 | 210 | 218 | 206 | 206 | 492,400 | 206 |
2014-01-24 | 225 | 228 | 224 | 226 | 328,000 | 226 |
2014-01-23 | 238 | 241 | 229 | 230 | 474,000 | 230 |
2014-01-22 | 233 | 244 | 231 | 238 | 611,000 | 238 |
2014-01-21 | 252 | 254 | 239 | 241 | 1,451,700 | 241 |
2014-01-20 | 231 | 240 | 225 | 239 | 773,700 | 239 |
2014-01-17 | 233 | 245 | 228 | 235 | 2,318,400 | 235 |
2014-01-16 | 238 | 245 | 225 | 233 | 3,534,300 | 233 |
2014-01-15 | 274 | 274 | 232 | 237 | 6,714,300 | 237 |
2014-01-14 | 273 | 292 | 264 | 279 | 9,319,400 | 279 |
2014-01-10 | 322 | 323 | 276 | 321 | 24,575,100 | 321 |
2014-01-09 | 227 | 243 | 222 | 243 | 3,328,500 | 243 |
2014-01-08 | 193 | 193 | 193 | 193 | 996,500 | 193 |
2014-01-07 | 147 | 147 | 141 | 143 | 84,400 | 143 |
2014-01-06 | 147 | 147 | 144 | 146 | 54,500 | 146 |
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