6881 (株)キョウデン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 216 | 224 | 215 | 224 | 615,400 | 224 |
| 2015-12-29 | 206 | 215 | 203 | 215 | 296,200 | 215 |
| 2015-12-28 | 196 | 205 | 195 | 205 | 202,600 | 205 |
| 2015-12-25 | 195 | 196 | 190 | 196 | 121,700 | 196 |
| 2015-12-24 | 197 | 199 | 189 | 195 | 186,400 | 195 |
| 2015-12-22 | 196 | 208 | 194 | 194 | 348,700 | 194 |
| 2015-12-21 | 196 | 198 | 196 | 196 | 131,000 | 196 |
| 2015-12-18 | 197 | 198 | 196 | 198 | 131,600 | 198 |
| 2015-12-17 | 196 | 197 | 194 | 197 | 56,800 | 197 |
| 2015-12-16 | 196 | 197 | 194 | 194 | 73,100 | 194 |
| 2015-12-15 | 194 | 197 | 194 | 194 | 159,800 | 194 |
| 2015-12-14 | 190 | 199 | 189 | 199 | 157,600 | 199 |
| 2015-12-11 | 196 | 197 | 192 | 194 | 134,700 | 194 |
| 2015-12-10 | 196 | 198 | 195 | 197 | 68,400 | 197 |
| 2015-12-09 | 197 | 199 | 195 | 196 | 166,300 | 196 |
| 2015-12-08 | 198 | 200 | 194 | 199 | 193,000 | 199 |
| 2015-12-07 | 197 | 198 | 195 | 196 | 109,000 | 196 |
| 2015-12-04 | 191 | 195 | 190 | 193 | 56,800 | 193 |
| 2015-12-03 | 195 | 195 | 192 | 194 | 58,100 | 194 |
| 2015-12-02 | 196 | 197 | 191 | 195 | 86,800 | 195 |
| 2015-12-01 | 190 | 196 | 189 | 195 | 307,700 | 195 |
| 2015-11-30 | 188 | 189 | 185 | 188 | 59,800 | 188 |
| 2015-11-27 | 186 | 187 | 184 | 186 | 51,000 | 186 |
| 2015-11-26 | 184 | 188 | 184 | 186 | 68,100 | 186 |
| 2015-11-25 | 185 | 187 | 183 | 183 | 69,800 | 183 |
| 2015-11-24 | 183 | 187 | 183 | 184 | 121,500 | 184 |
| 2015-11-20 | 182 | 185 | 180 | 182 | 252,300 | 182 |
| 2015-11-19 | 176 | 183 | 175 | 183 | 194,000 | 183 |
| 2015-11-18 | 179 | 179 | 175 | 176 | 165,700 | 176 |
| 2015-11-17 | 178 | 179 | 175 | 178 | 61,100 | 178 |
| 2015-11-16 | 177 | 181 | 175 | 176 | 87,600 | 176 |
| 2015-11-13 | 179 | 181 | 175 | 178 | 141,600 | 178 |
| 2015-11-12 | 181 | 183 | 179 | 182 | 31,400 | 182 |
| 2015-11-11 | 184 | 184 | 174 | 182 | 113,600 | 182 |
| 2015-11-10 | 183 | 184 | 182 | 184 | 20,600 | 184 |
| 2015-11-09 | 182 | 185 | 181 | 183 | 51,300 | 183 |
| 2015-11-06 | 184 | 186 | 181 | 184 | 140,800 | 184 |
| 2015-11-05 | 184 | 202 | 184 | 191 | 392,600 | 191 |
| 2015-11-04 | 184 | 186 | 183 | 184 | 17,100 | 184 |
| 2015-11-02 | 186 | 186 | 182 | 185 | 33,900 | 185 |
| 2015-10-30 | 184 | 187 | 182 | 185 | 59,400 | 185 |
| 2015-10-29 | 184 | 187 | 181 | 184 | 51,500 | 184 |
| 2015-10-28 | 185 | 185 | 182 | 184 | 22,600 | 184 |
| 2015-10-27 | 184 | 186 | 183 | 184 | 53,400 | 184 |
| 2015-10-26 | 185 | 187 | 184 | 184 | 26,700 | 184 |
| 2015-10-23 | 183 | 185 | 182 | 185 | 34,000 | 185 |
| 2015-10-22 | 184 | 184 | 181 | 183 | 18,200 | 183 |
| 2015-10-21 | 179 | 183 | 178 | 183 | 34,300 | 183 |
| 2015-10-20 | 182 | 183 | 179 | 180 | 39,600 | 180 |
| 2015-10-19 | 183 | 184 | 182 | 182 | 10,200 | 182 |
| 2015-10-16 | 184 | 187 | 183 | 185 | 31,700 | 185 |
| 2015-10-15 | 178 | 185 | 176 | 182 | 102,600 | 182 |
| 2015-10-14 | 188 | 188 | 181 | 182 | 98,500 | 182 |
| 2015-10-13 | 190 | 190 | 185 | 188 | 59,600 | 188 |
| 2015-10-09 | 186 | 194 | 186 | 189 | 149,800 | 189 |
| 2015-10-08 | 185 | 187 | 184 | 185 | 49,900 | 185 |
| 2015-10-07 | 182 | 185 | 181 | 184 | 28,300 | 184 |
| 2015-10-06 | 182 | 184 | 181 | 182 | 21,900 | 182 |
| 2015-10-05 | 178 | 183 | 178 | 180 | 34,800 | 180 |
| 2015-10-02 | 179 | 180 | 177 | 178 | 28,300 | 178 |
| 2015-10-01 | 180 | 180 | 177 | 179 | 43,200 | 179 |
| 2015-09-30 | 175 | 179 | 175 | 177 | 32,100 | 177 |
| 2015-09-29 | 180 | 180 | 173 | 173 | 38,500 | 173 |
| 2015-09-28 | 178 | 182 | 177 | 181 | 28,700 | 181 |
| 2015-09-25 | 178 | 180 | 177 | 179 | 17,600 | 179 |
| 2015-09-24 | 180 | 182 | 178 | 179 | 34,500 | 179 |
| 2015-09-18 | 185 | 185 | 180 | 181 | 41,700 | 181 |
| 2015-09-17 | 182 | 186 | 182 | 185 | 32,000 | 185 |
| 2015-09-16 | 185 | 185 | 182 | 182 | 22,200 | 182 |
| 2015-09-15 | 184 | 185 | 182 | 183 | 21,400 | 183 |
| 2015-09-14 | 187 | 187 | 183 | 185 | 29,500 | 185 |
| 2015-09-11 | 187 | 188 | 185 | 185 | 29,200 | 185 |
| 2015-09-10 | 182 | 186 | 178 | 184 | 71,500 | 184 |
| 2015-09-09 | 182 | 187 | 178 | 184 | 143,000 | 184 |
| 2015-09-08 | 183 | 184 | 171 | 171 | 138,600 | 171 |
| 2015-09-07 | 177 | 185 | 175 | 180 | 72,900 | 180 |
| 2015-09-04 | 189 | 189 | 177 | 179 | 246,700 | 179 |
| 2015-09-03 | 190 | 195 | 188 | 189 | 49,000 | 189 |
| 2015-09-02 | 186 | 192 | 183 | 186 | 146,800 | 186 |
| 2015-09-01 | 189 | 208 | 188 | 193 | 233,500 | 193 |
| 2015-08-31 | 196 | 198 | 192 | 194 | 84,000 | 194 |
| 2015-08-28 | 190 | 196 | 189 | 195 | 102,700 | 195 |
| 2015-08-27 | 188 | 195 | 186 | 187 | 165,800 | 187 |
| 2015-08-26 | 178 | 188 | 174 | 186 | 211,300 | 186 |
| 2015-08-25 | 172 | 192 | 168 | 168 | 403,300 | 168 |
| 2015-08-24 | 193 | 196 | 180 | 180 | 380,300 | 180 |
| 2015-08-21 | 208 | 213 | 196 | 199 | 440,800 | 199 |
| 2015-08-20 | 227 | 227 | 216 | 217 | 426,400 | 217 |
| 2015-08-19 | 220 | 228 | 216 | 228 | 659,700 | 228 |
| 2015-08-18 | 216 | 223 | 212 | 219 | 263,100 | 219 |
| 2015-08-17 | 214 | 217 | 208 | 216 | 156,300 | 216 |
| 2015-08-14 | 212 | 215 | 212 | 215 | 94,600 | 215 |
| 2015-08-13 | 213 | 216 | 210 | 214 | 299,400 | 214 |
| 2015-08-12 | 212 | 217 | 205 | 210 | 614,100 | 210 |
| 2015-08-11 | 205 | 212 | 204 | 210 | 162,900 | 210 |
| 2015-08-10 | 205 | 209 | 204 | 205 | 134,200 | 205 |
| 2015-08-07 | 208 | 208 | 204 | 205 | 254,300 | 205 |
| 2015-08-06 | 199 | 209 | 199 | 209 | 208,000 | 209 |
| 2015-08-05 | 196 | 203 | 192 | 201 | 154,600 | 201 |
| 2015-08-04 | 206 | 206 | 180 | 198 | 175,100 | 198 |
| 2015-08-03 | 208 | 210 | 206 | 206 | 87,000 | 206 |
| 2015-07-31 | 206 | 207 | 204 | 207 | 85,100 | 207 |
| 2015-07-30 | 208 | 210 | 204 | 204 | 145,700 | 204 |
| 2015-07-29 | 209 | 212 | 198 | 207 | 1,064,900 | 207 |
| 2015-07-28 | 198 | 209 | 195 | 208 | 656,400 | 208 |
| 2015-07-27 | 201 | 204 | 201 | 203 | 58,300 | 203 |
| 2015-07-24 | 202 | 205 | 200 | 202 | 60,900 | 202 |
| 2015-07-23 | 197 | 207 | 197 | 203 | 189,800 | 203 |
| 2015-07-22 | 194 | 200 | 193 | 197 | 75,200 | 197 |
| 2015-07-21 | 195 | 196 | 193 | 195 | 25,300 | 195 |
| 2015-07-17 | 194 | 196 | 194 | 196 | 21,000 | 196 |
| 2015-07-16 | 193 | 196 | 193 | 194 | 9,700 | 194 |
| 2015-07-15 | 193 | 196 | 192 | 194 | 48,500 | 194 |
| 2015-07-14 | 192 | 195 | 192 | 195 | 45,800 | 195 |
| 2015-07-13 | 190 | 193 | 190 | 192 | 19,200 | 192 |
| 2015-07-10 | 187 | 194 | 187 | 190 | 39,700 | 190 |
| 2015-07-09 | 187 | 187 | 178 | 187 | 180,100 | 187 |
| 2015-07-08 | 196 | 196 | 188 | 189 | 63,800 | 189 |
| 2015-07-07 | 193 | 197 | 193 | 196 | 13,200 | 196 |
| 2015-07-06 | 193 | 195 | 193 | 193 | 18,600 | 193 |
| 2015-07-03 | 195 | 198 | 195 | 196 | 13,000 | 196 |
| 2015-07-02 | 198 | 199 | 195 | 196 | 38,900 | 196 |
| 2015-07-01 | 192 | 199 | 192 | 198 | 40,800 | 198 |
| 2015-06-30 | 191 | 193 | 188 | 191 | 75,300 | 191 |
| 2015-06-29 | 196 | 196 | 188 | 194 | 93,100 | 194 |
| 2015-06-26 | 200 | 200 | 199 | 199 | 11,900 | 199 |
| 2015-06-25 | 202 | 202 | 199 | 199 | 21,600 | 199 |
| 2015-06-24 | 201 | 203 | 200 | 202 | 29,800 | 202 |
| 2015-06-23 | 200 | 201 | 199 | 201 | 53,800 | 201 |
| 2015-06-22 | 201 | 201 | 200 | 200 | 99,600 | 200 |
| 2015-06-19 | 199 | 200 | 197 | 198 | 27,900 | 198 |
| 2015-06-18 | 202 | 203 | 197 | 197 | 156,300 | 197 |
| 2015-06-17 | 204 | 205 | 202 | 202 | 121,200 | 202 |
| 2015-06-16 | 203 | 204 | 202 | 203 | 43,500 | 203 |
| 2015-06-15 | 205 | 206 | 203 | 203 | 60,000 | 203 |
| 2015-06-12 | 203 | 205 | 202 | 205 | 99,900 | 205 |
| 2015-06-11 | 202 | 205 | 202 | 204 | 67,900 | 204 |
| 2015-06-10 | 203 | 203 | 202 | 202 | 30,900 | 202 |
| 2015-06-09 | 205 | 205 | 203 | 203 | 49,800 | 203 |
| 2015-06-08 | 206 | 207 | 204 | 205 | 64,200 | 205 |
| 2015-06-05 | 207 | 207 | 204 | 205 | 40,700 | 205 |
| 2015-06-04 | 205 | 207 | 204 | 207 | 57,400 | 207 |
| 2015-06-03 | 204 | 206 | 202 | 205 | 103,000 | 205 |
| 2015-06-02 | 205 | 206 | 203 | 204 | 39,700 | 204 |
| 2015-06-01 | 204 | 207 | 202 | 204 | 65,600 | 204 |
| 2015-05-29 | 204 | 205 | 201 | 204 | 132,500 | 204 |
| 2015-05-28 | 205 | 206 | 202 | 203 | 80,400 | 203 |
| 2015-05-27 | 206 | 207 | 204 | 205 | 58,600 | 205 |
| 2015-05-26 | 206 | 206 | 204 | 205 | 41,300 | 205 |
| 2015-05-25 | 205 | 207 | 204 | 206 | 54,000 | 206 |
| 2015-05-22 | 206 | 207 | 205 | 205 | 38,600 | 205 |
| 2015-05-21 | 207 | 209 | 205 | 206 | 106,600 | 206 |
| 2015-05-20 | 205 | 207 | 204 | 207 | 66,300 | 207 |
| 2015-05-19 | 207 | 207 | 203 | 203 | 63,000 | 203 |
| 2015-05-18 | 211 | 211 | 203 | 205 | 255,300 | 205 |
| 2015-05-15 | 217 | 217 | 212 | 213 | 136,300 | 213 |
| 2015-05-14 | 218 | 222 | 215 | 215 | 198,200 | 215 |
| 2015-05-13 | 214 | 218 | 213 | 218 | 70,900 | 218 |
| 2015-05-12 | 213 | 215 | 212 | 214 | 64,900 | 214 |
| 2015-05-11 | 214 | 214 | 211 | 212 | 24,600 | 212 |
| 2015-05-08 | 214 | 214 | 209 | 213 | 110,700 | 213 |
| 2015-05-07 | 208 | 208 | 206 | 208 | 31,900 | 208 |
| 2015-05-01 | 207 | 208 | 206 | 208 | 33,100 | 208 |
| 2015-04-30 | 211 | 211 | 208 | 208 | 61,200 | 208 |
| 2015-04-28 | 211 | 213 | 210 | 210 | 27,900 | 210 |
| 2015-04-27 | 211 | 213 | 210 | 210 | 49,700 | 210 |
| 2015-04-24 | 212 | 212 | 210 | 210 | 11,300 | 210 |
| 2015-04-23 | 209 | 212 | 209 | 212 | 51,200 | 212 |
| 2015-04-22 | 209 | 211 | 208 | 209 | 40,800 | 209 |
| 2015-04-21 | 209 | 211 | 208 | 210 | 29,200 | 210 |
| 2015-04-20 | 208 | 211 | 207 | 208 | 25,400 | 208 |
| 2015-04-17 | 211 | 213 | 208 | 208 | 107,700 | 208 |
| 2015-04-16 | 212 | 214 | 211 | 212 | 41,400 | 212 |
| 2015-04-15 | 213 | 214 | 211 | 211 | 73,100 | 211 |
| 2015-04-14 | 214 | 215 | 212 | 214 | 33,400 | 214 |
| 2015-04-13 | 213 | 214 | 211 | 213 | 23,600 | 213 |
| 2015-04-10 | 214 | 215 | 212 | 213 | 52,100 | 213 |
| 2015-04-09 | 215 | 216 | 213 | 214 | 93,100 | 214 |
| 2015-04-08 | 212 | 216 | 211 | 215 | 65,900 | 215 |
| 2015-04-07 | 209 | 214 | 209 | 212 | 65,100 | 212 |
| 2015-04-06 | 208 | 210 | 208 | 209 | 29,300 | 209 |
| 2015-04-03 | 210 | 213 | 208 | 211 | 94,900 | 211 |
| 2015-04-02 | 206 | 210 | 205 | 208 | 37,600 | 208 |
| 2015-04-01 | 205 | 208 | 205 | 205 | 21,700 | 205 |
| 2015-03-31 | 204 | 209 | 203 | 206 | 26,300 | 206 |
| 2015-03-30 | 206 | 207 | 203 | 203 | 92,100 | 203 |
| 2015-03-27 | 209 | 212 | 204 | 208 | 142,700 | 208 |
| 2015-03-26 | 210 | 212 | 210 | 210 | 60,200 | 210 |
| 2015-03-25 | 212 | 215 | 211 | 213 | 51,700 | 213 |
| 2015-03-24 | 213 | 214 | 210 | 212 | 66,600 | 212 |
| 2015-03-23 | 213 | 216 | 212 | 214 | 69,600 | 214 |
| 2015-03-20 | 210 | 214 | 210 | 213 | 30,300 | 213 |
| 2015-03-19 | 213 | 215 | 207 | 211 | 116,400 | 211 |
| 2015-03-18 | 214 | 215 | 211 | 213 | 64,600 | 213 |
| 2015-03-17 | 212 | 215 | 210 | 215 | 87,300 | 215 |
| 2015-03-16 | 211 | 212 | 208 | 210 | 46,100 | 210 |
| 2015-03-13 | 211 | 213 | 210 | 211 | 51,400 | 211 |
| 2015-03-12 | 213 | 215 | 210 | 212 | 127,200 | 212 |
| 2015-03-11 | 208 | 213 | 208 | 212 | 109,500 | 212 |
| 2015-03-10 | 207 | 211 | 206 | 208 | 40,100 | 208 |
| 2015-03-09 | 205 | 208 | 204 | 206 | 55,900 | 206 |
| 2015-03-06 | 210 | 212 | 206 | 206 | 57,900 | 206 |
| 2015-03-05 | 205 | 209 | 205 | 208 | 79,100 | 208 |
| 2015-03-04 | 208 | 210 | 205 | 207 | 143,100 | 207 |
| 2015-03-03 | 215 | 215 | 209 | 210 | 225,200 | 210 |
| 2015-03-02 | 213 | 218 | 212 | 215 | 479,100 | 215 |
| 2015-02-27 | 210 | 215 | 210 | 213 | 467,300 | 213 |
| 2015-02-26 | 213 | 213 | 210 | 210 | 46,600 | 210 |
| 2015-02-25 | 214 | 215 | 211 | 213 | 77,900 | 213 |
| 2015-02-24 | 211 | 217 | 210 | 212 | 410,100 | 212 |
| 2015-02-23 | 209 | 210 | 207 | 208 | 68,200 | 208 |
| 2015-02-20 | 206 | 208 | 205 | 206 | 52,700 | 206 |
| 2015-02-19 | 207 | 209 | 204 | 209 | 60,400 | 209 |
| 2015-02-18 | 207 | 208 | 206 | 207 | 30,400 | 207 |
| 2015-02-17 | 207 | 209 | 205 | 205 | 65,900 | 205 |
| 2015-02-16 | 210 | 210 | 206 | 209 | 40,600 | 209 |
| 2015-02-13 | 208 | 220 | 206 | 207 | 359,800 | 207 |
| 2015-02-12 | 205 | 208 | 205 | 208 | 93,400 | 208 |
| 2015-02-10 | 205 | 205 | 202 | 205 | 76,400 | 205 |
| 2015-02-09 | 204 | 207 | 203 | 207 | 101,100 | 207 |
| 2015-02-06 | 207 | 210 | 201 | 204 | 378,100 | 204 |
| 2015-02-05 | 218 | 222 | 213 | 218 | 273,000 | 218 |
| 2015-02-04 | 212 | 221 | 211 | 221 | 235,000 | 221 |
| 2015-02-03 | 212 | 215 | 207 | 210 | 157,200 | 210 |
| 2015-02-02 | 211 | 215 | 209 | 211 | 112,800 | 211 |
| 2015-01-30 | 215 | 215 | 209 | 211 | 89,000 | 211 |
| 2015-01-29 | 211 | 215 | 208 | 208 | 162,200 | 208 |
| 2015-01-28 | 217 | 217 | 212 | 214 | 159,200 | 214 |
| 2015-01-27 | 219 | 219 | 214 | 217 | 156,500 | 217 |
| 2015-01-26 | 225 | 226 | 214 | 219 | 550,700 | 219 |
| 2015-01-23 | 205 | 211 | 205 | 210 | 92,700 | 210 |
| 2015-01-22 | 207 | 207 | 203 | 204 | 57,000 | 204 |
| 2015-01-21 | 207 | 208 | 205 | 207 | 47,900 | 207 |
| 2015-01-20 | 209 | 212 | 207 | 207 | 56,400 | 207 |
| 2015-01-19 | 205 | 211 | 202 | 208 | 116,700 | 208 |
| 2015-01-16 | 201 | 206 | 197 | 203 | 114,500 | 203 |
| 2015-01-15 | 211 | 212 | 205 | 206 | 190,400 | 206 |
| 2015-01-14 | 213 | 215 | 209 | 213 | 424,100 | 213 |
| 2015-01-13 | 209 | 221 | 209 | 216 | 1,622,600 | 216 |
| 2015-01-09 | 202 | 207 | 202 | 205 | 348,800 | 205 |
| 2015-01-08 | 192 | 206 | 192 | 203 | 303,100 | 203 |
| 2015-01-07 | 189 | 194 | 189 | 191 | 62,500 | 191 |
| 2015-01-06 | 195 | 195 | 191 | 191 | 42,900 | 191 |
| 2015-01-05 | 196 | 198 | 195 | 197 | 33,800 | 197 |
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
