6881 (株)キョウデン の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 205 | 209 | 203 | 209 | 80,800 | 209 |
2016-12-29 | 209 | 210 | 204 | 205 | 253,400 | 205 |
2016-12-28 | 205 | 210 | 205 | 209 | 134,500 | 209 |
2016-12-27 | 205 | 208 | 204 | 204 | 100,100 | 204 |
2016-12-26 | 204 | 208 | 204 | 205 | 110,100 | 205 |
2016-12-22 | 209 | 209 | 204 | 205 | 194,000 | 205 |
2016-12-21 | 216 | 219 | 210 | 211 | 365,400 | 211 |
2016-12-20 | 210 | 220 | 207 | 218 | 394,200 | 218 |
2016-12-19 | 213 | 215 | 206 | 214 | 464,400 | 214 |
2016-12-16 | 205 | 217 | 203 | 214 | 832,700 | 214 |
2016-12-15 | 205 | 205 | 202 | 203 | 67,300 | 203 |
2016-12-14 | 204 | 205 | 203 | 205 | 153,700 | 205 |
2016-12-13 | 199 | 203 | 198 | 201 | 101,300 | 201 |
2016-12-12 | 205 | 208 | 195 | 200 | 280,000 | 200 |
2016-12-09 | 205 | 207 | 200 | 203 | 188,000 | 203 |
2016-12-08 | 199 | 206 | 197 | 204 | 349,300 | 204 |
2016-12-07 | 194 | 199 | 194 | 196 | 181,000 | 196 |
2016-12-06 | 193 | 194 | 192 | 192 | 39,600 | 192 |
2016-12-05 | 190 | 192 | 189 | 191 | 96,700 | 191 |
2016-12-02 | 194 | 197 | 192 | 194 | 79,800 | 194 |
2016-12-01 | 195 | 203 | 193 | 194 | 476,500 | 194 |
2016-11-30 | 193 | 193 | 191 | 193 | 35,100 | 193 |
2016-11-29 | 189 | 194 | 189 | 193 | 88,900 | 193 |
2016-11-28 | 190 | 193 | 186 | 191 | 62,000 | 191 |
2016-11-25 | 192 | 193 | 187 | 188 | 101,200 | 188 |
2016-11-24 | 186 | 194 | 186 | 193 | 170,400 | 193 |
2016-11-22 | 186 | 186 | 184 | 185 | 57,100 | 185 |
2016-11-21 | 186 | 188 | 184 | 185 | 74,800 | 185 |
2016-11-18 | 184 | 186 | 183 | 185 | 91,200 | 185 |
2016-11-17 | 184 | 185 | 182 | 182 | 84,600 | 182 |
2016-11-16 | 184 | 188 | 183 | 184 | 96,800 | 184 |
2016-11-15 | 184 | 184 | 182 | 183 | 42,600 | 183 |
2016-11-14 | 180 | 187 | 180 | 183 | 139,900 | 183 |
2016-11-11 | 182 | 183 | 180 | 180 | 112,200 | 180 |
2016-11-10 | 183 | 185 | 180 | 183 | 103,000 | 183 |
2016-11-09 | 183 | 185 | 170 | 175 | 291,600 | 175 |
2016-11-08 | 188 | 189 | 186 | 187 | 71,700 | 187 |
2016-11-07 | 181 | 186 | 181 | 186 | 42,500 | 186 |
2016-11-04 | 183 | 183 | 178 | 181 | 81,400 | 181 |
2016-11-02 | 186 | 186 | 177 | 181 | 386,100 | 181 |
2016-11-01 | 195 | 196 | 188 | 190 | 183,400 | 190 |
2016-10-31 | 198 | 199 | 194 | 194 | 73,800 | 194 |
2016-10-28 | 193 | 200 | 193 | 197 | 134,600 | 197 |
2016-10-27 | 192 | 195 | 192 | 193 | 56,900 | 193 |
2016-10-26 | 192 | 195 | 190 | 193 | 49,800 | 193 |
2016-10-25 | 189 | 194 | 188 | 191 | 120,000 | 191 |
2016-10-24 | 192 | 196 | 189 | 192 | 245,300 | 192 |
2016-10-21 | 199 | 199 | 194 | 195 | 87,700 | 195 |
2016-10-20 | 201 | 201 | 196 | 196 | 72,400 | 196 |
2016-10-19 | 203 | 206 | 198 | 198 | 127,500 | 198 |
2016-10-17 | 198 | 199 | 194 | 198 | 102,000 | 198 |
2016-10-13 | 191 | 193 | 190 | 193 | 73,500 | 193 |
2016-10-12 | 198 | 198 | 191 | 191 | 174,600 | 191 |
2016-10-11 | 196 | 206 | 194 | 199 | 335,700 | 199 |
2016-10-07 | 208 | 208 | 196 | 199 | 343,100 | 199 |
2016-10-06 | 208 | 210 | 202 | 208 | 347,400 | 208 |
2016-10-05 | 207 | 213 | 204 | 210 | 545,200 | 210 |
2016-10-04 | 196 | 214 | 196 | 209 | 1,242,900 | 209 |
2016-10-03 | 202 | 202 | 190 | 196 | 1,084,000 | 196 |
2016-09-30 | 187 | 206 | 183 | 204 | 1,550,200 | 204 |
2016-09-29 | 168 | 184 | 168 | 182 | 682,700 | 182 |
2016-09-28 | 165 | 167 | 164 | 167 | 60,100 | 167 |
2016-09-27 | 164 | 167 | 163 | 166 | 22,000 | 166 |
2016-09-26 | 167 | 168 | 164 | 165 | 33,900 | 165 |
2016-09-23 | 163 | 167 | 163 | 166 | 22,900 | 166 |
2016-09-21 | 164 | 164 | 162 | 162 | 20,700 | 162 |
2016-09-20 | 161 | 165 | 161 | 164 | 33,200 | 164 |
2016-09-16 | 160 | 162 | 158 | 160 | 56,800 | 160 |
2016-09-15 | 165 | 165 | 161 | 162 | 33,800 | 162 |
2016-09-14 | 162 | 163 | 161 | 161 | 29,000 | 161 |
2016-09-13 | 162 | 164 | 161 | 163 | 45,200 | 163 |
2016-09-12 | 166 | 166 | 161 | 163 | 84,200 | 163 |
2016-09-09 | 167 | 168 | 165 | 168 | 73,100 | 168 |
2016-09-08 | 167 | 170 | 166 | 166 | 93,700 | 166 |
2016-09-07 | 167 | 169 | 164 | 166 | 98,100 | 166 |
2016-09-06 | 172 | 173 | 164 | 166 | 192,300 | 166 |
2016-09-05 | 174 | 175 | 170 | 172 | 173,100 | 172 |
2016-09-02 | 180 | 180 | 171 | 172 | 210,800 | 172 |
2016-09-01 | 172 | 181 | 171 | 179 | 584,300 | 179 |
2016-08-31 | 170 | 186 | 167 | 169 | 1,552,500 | 169 |
2016-08-30 | 159 | 170 | 159 | 168 | 459,400 | 168 |
2016-08-29 | 157 | 161 | 154 | 159 | 130,200 | 159 |
2016-08-26 | 154 | 158 | 152 | 154 | 232,800 | 154 |
2016-08-25 | 146 | 152 | 146 | 152 | 76,600 | 152 |
2016-08-24 | 148 | 148 | 146 | 146 | 24,300 | 146 |
2016-08-23 | 147 | 147 | 145 | 146 | 42,500 | 146 |
2016-08-22 | 145 | 148 | 144 | 147 | 23,800 | 147 |
2016-08-19 | 143 | 145 | 143 | 145 | 12,200 | 145 |
2016-08-18 | 144 | 144 | 143 | 143 | 13,700 | 143 |
2016-08-17 | 143 | 144 | 142 | 144 | 10,600 | 144 |
2016-08-16 | 145 | 145 | 142 | 142 | 17,700 | 142 |
2016-08-15 | 146 | 146 | 144 | 144 | 13,900 | 144 |
2016-08-12 | 146 | 146 | 143 | 145 | 30,500 | 145 |
2016-08-10 | 145 | 145 | 143 | 144 | 24,900 | 144 |
2016-08-09 | 144 | 145 | 143 | 145 | 20,200 | 145 |
2016-08-08 | 144 | 147 | 143 | 145 | 26,700 | 145 |
2016-08-05 | 145 | 147 | 143 | 145 | 186,300 | 145 |
2016-08-04 | 152 | 154 | 150 | 153 | 89,000 | 153 |
2016-08-03 | 147 | 151 | 147 | 151 | 34,400 | 151 |
2016-08-02 | 150 | 151 | 149 | 151 | 25,900 | 151 |
2016-08-01 | 150 | 150 | 148 | 149 | 31,500 | 149 |
2016-07-29 | 150 | 152 | 146 | 151 | 62,500 | 151 |
2016-07-28 | 153 | 153 | 148 | 150 | 27,300 | 150 |
2016-07-27 | 151 | 154 | 150 | 151 | 60,800 | 151 |
2016-07-26 | 155 | 155 | 150 | 151 | 88,300 | 151 |
2016-07-25 | 151 | 156 | 150 | 155 | 98,000 | 155 |
2016-07-22 | 151 | 153 | 150 | 151 | 81,700 | 151 |
2016-07-21 | 148 | 154 | 146 | 153 | 195,400 | 153 |
2016-07-20 | 148 | 148 | 146 | 146 | 14,200 | 146 |
2016-07-19 | 148 | 148 | 145 | 148 | 61,400 | 148 |
2016-07-15 | 148 | 149 | 147 | 147 | 41,100 | 147 |
2016-07-14 | 147 | 149 | 145 | 148 | 32,900 | 148 |
2016-07-13 | 150 | 150 | 146 | 148 | 82,600 | 148 |
2016-07-12 | 146 | 149 | 144 | 147 | 91,300 | 147 |
2016-07-11 | 142 | 145 | 142 | 145 | 27,700 | 145 |
2016-07-08 | 140 | 140 | 137 | 139 | 27,300 | 139 |
2016-07-07 | 140 | 141 | 140 | 140 | 11,000 | 140 |
2016-07-06 | 143 | 143 | 140 | 141 | 47,200 | 141 |
2016-07-05 | 145 | 147 | 144 | 145 | 28,300 | 145 |
2016-07-04 | 148 | 148 | 144 | 146 | 38,200 | 146 |
2016-07-01 | 145 | 148 | 145 | 147 | 49,800 | 147 |
2016-06-30 | 141 | 145 | 141 | 143 | 65,500 | 143 |
2016-06-29 | 137 | 141 | 137 | 141 | 55,400 | 141 |
2016-06-28 | 135 | 137 | 134 | 136 | 54,900 | 136 |
2016-06-27 | 138 | 138 | 133 | 137 | 70,300 | 137 |
2016-06-24 | 151 | 151 | 132 | 133 | 243,900 | 133 |
2016-06-23 | 144 | 151 | 143 | 148 | 127,800 | 148 |
2016-06-22 | 150 | 150 | 142 | 142 | 145,000 | 142 |
2016-06-21 | 139 | 148 | 139 | 148 | 213,700 | 148 |
2016-06-20 | 138 | 142 | 138 | 138 | 86,000 | 138 |
2016-06-17 | 138 | 140 | 135 | 135 | 210,300 | 135 |
2016-06-16 | 150 | 151 | 137 | 139 | 205,500 | 139 |
2016-06-15 | 150 | 153 | 149 | 151 | 98,400 | 151 |
2016-06-14 | 160 | 160 | 145 | 150 | 241,400 | 150 |
2016-06-13 | 167 | 168 | 160 | 160 | 149,400 | 160 |
2016-06-10 | 169 | 169 | 168 | 168 | 76,600 | 168 |
2016-06-09 | 171 | 171 | 169 | 169 | 30,600 | 169 |
2016-06-08 | 169 | 171 | 169 | 171 | 47,500 | 171 |
2016-06-07 | 169 | 170 | 169 | 169 | 36,600 | 169 |
2016-06-06 | 169 | 169 | 168 | 169 | 40,900 | 169 |
2016-06-03 | 169 | 171 | 169 | 169 | 50,000 | 169 |
2016-06-02 | 170 | 171 | 169 | 171 | 57,400 | 171 |
2016-06-01 | 171 | 172 | 170 | 171 | 158,600 | 171 |
2016-05-31 | 171 | 173 | 171 | 171 | 34,600 | 171 |
2016-05-30 | 170 | 172 | 170 | 171 | 45,700 | 171 |
2016-05-27 | 172 | 173 | 170 | 170 | 39,100 | 170 |
2016-05-26 | 173 | 173 | 171 | 171 | 54,500 | 171 |
2016-05-25 | 172 | 173 | 171 | 172 | 41,100 | 172 |
2016-05-24 | 173 | 175 | 171 | 171 | 44,500 | 171 |
2016-05-23 | 173 | 174 | 171 | 172 | 75,900 | 172 |
2016-05-20 | 174 | 176 | 172 | 175 | 78,000 | 175 |
2016-05-19 | 172 | 176 | 170 | 176 | 96,400 | 176 |
2016-05-18 | 170 | 172 | 168 | 169 | 143,900 | 169 |
2016-05-17 | 174 | 174 | 168 | 168 | 289,800 | 168 |
2016-05-16 | 177 | 178 | 172 | 174 | 194,500 | 174 |
2016-05-13 | 175 | 176 | 173 | 174 | 184,600 | 174 |
2016-05-12 | 189 | 189 | 173 | 173 | 847,700 | 173 |
2016-05-11 | 202 | 204 | 199 | 201 | 33,100 | 201 |
2016-05-10 | 204 | 207 | 191 | 203 | 106,200 | 203 |
2016-05-09 | 205 | 210 | 203 | 203 | 164,600 | 203 |
2016-05-06 | 214 | 215 | 199 | 204 | 251,500 | 204 |
2016-05-02 | 198 | 207 | 191 | 206 | 259,400 | 206 |
2016-04-28 | 197 | 201 | 194 | 196 | 177,300 | 196 |
2016-04-27 | 188 | 196 | 186 | 196 | 88,300 | 196 |
2016-04-26 | 190 | 190 | 185 | 186 | 20,400 | 186 |
2016-04-25 | 190 | 192 | 185 | 191 | 36,100 | 191 |
2016-04-22 | 189 | 189 | 187 | 188 | 16,800 | 188 |
2016-04-21 | 188 | 191 | 188 | 189 | 63,600 | 189 |
2016-04-20 | 187 | 188 | 185 | 187 | 28,500 | 187 |
2016-04-19 | 186 | 186 | 184 | 184 | 26,400 | 184 |
2016-04-18 | 184 | 184 | 182 | 183 | 10,800 | 183 |
2016-04-15 | 185 | 189 | 184 | 185 | 16,900 | 185 |
2016-04-14 | 184 | 189 | 184 | 188 | 21,800 | 188 |
2016-04-13 | 182 | 187 | 182 | 185 | 47,800 | 185 |
2016-04-12 | 182 | 185 | 181 | 183 | 33,200 | 183 |
2016-04-11 | 182 | 182 | 177 | 180 | 12,000 | 180 |
2016-04-08 | 175 | 183 | 175 | 180 | 50,000 | 180 |
2016-04-07 | 179 | 183 | 179 | 180 | 27,000 | 180 |
2016-04-06 | 178 | 181 | 176 | 178 | 24,200 | 178 |
2016-04-05 | 184 | 185 | 177 | 178 | 52,600 | 178 |
2016-04-04 | 188 | 188 | 185 | 186 | 14,300 | 186 |
2016-04-01 | 193 | 194 | 185 | 187 | 57,700 | 187 |
2016-03-31 | 192 | 194 | 188 | 190 | 51,700 | 190 |
2016-03-30 | 195 | 195 | 192 | 193 | 14,900 | 193 |
2016-03-29 | 191 | 196 | 191 | 194 | 39,600 | 194 |
2016-03-28 | 200 | 200 | 197 | 197 | 14,700 | 197 |
2016-03-25 | 196 | 200 | 196 | 200 | 20,300 | 200 |
2016-03-24 | 199 | 201 | 194 | 198 | 47,300 | 198 |
2016-03-23 | 202 | 202 | 199 | 199 | 31,600 | 199 |
2016-03-22 | 196 | 202 | 196 | 201 | 143,500 | 201 |
2016-03-18 | 192 | 197 | 191 | 197 | 70,600 | 197 |
2016-03-17 | 198 | 200 | 191 | 194 | 76,300 | 194 |
2016-03-16 | 197 | 201 | 195 | 198 | 78,000 | 198 |
2016-03-15 | 205 | 205 | 197 | 198 | 107,300 | 198 |
2016-03-14 | 197 | 205 | 197 | 202 | 173,400 | 202 |
2016-03-11 | 189 | 201 | 189 | 197 | 149,800 | 197 |
2016-03-10 | 183 | 202 | 183 | 195 | 441,500 | 195 |
2016-03-09 | 184 | 184 | 182 | 182 | 18,300 | 182 |
2016-03-08 | 187 | 187 | 180 | 184 | 61,200 | 184 |
2016-03-07 | 186 | 186 | 184 | 185 | 27,100 | 185 |
2016-03-04 | 181 | 184 | 181 | 182 | 32,500 | 182 |
2016-03-03 | 179 | 183 | 179 | 180 | 46,500 | 180 |
2016-03-02 | 181 | 182 | 180 | 180 | 50,800 | 180 |
2016-03-01 | 178 | 179 | 175 | 177 | 33,800 | 177 |
2016-02-29 | 181 | 182 | 179 | 179 | 43,400 | 179 |
2016-02-26 | 180 | 181 | 179 | 180 | 42,200 | 180 |
2016-02-25 | 177 | 181 | 176 | 181 | 46,700 | 181 |
2016-02-24 | 176 | 178 | 176 | 177 | 25,000 | 177 |
2016-02-23 | 180 | 181 | 177 | 178 | 37,800 | 178 |
2016-02-22 | 180 | 181 | 178 | 178 | 32,300 | 178 |
2016-02-19 | 179 | 180 | 178 | 179 | 30,700 | 179 |
2016-02-18 | 184 | 184 | 178 | 180 | 46,700 | 180 |
2016-02-17 | 179 | 183 | 177 | 179 | 29,200 | 179 |
2016-02-16 | 175 | 181 | 172 | 180 | 43,100 | 180 |
2016-02-15 | 172 | 176 | 171 | 171 | 78,600 | 171 |
2016-02-12 | 172 | 185 | 166 | 167 | 177,400 | 167 |
2016-02-10 | 191 | 192 | 174 | 180 | 153,900 | 180 |
2016-02-09 | 192 | 195 | 185 | 186 | 149,800 | 186 |
2016-02-08 | 191 | 201 | 189 | 201 | 52,200 | 201 |
2016-02-05 | 197 | 198 | 191 | 192 | 129,400 | 192 |
2016-02-04 | 199 | 206 | 198 | 198 | 154,400 | 198 |
2016-02-03 | 200 | 208 | 188 | 206 | 254,800 | 206 |
2016-02-02 | 205 | 208 | 202 | 202 | 82,600 | 202 |
2016-02-01 | 198 | 200 | 195 | 200 | 67,300 | 200 |
2016-01-29 | 189 | 195 | 188 | 193 | 51,500 | 193 |
2016-01-28 | 186 | 196 | 185 | 189 | 232,300 | 189 |
2016-01-27 | 189 | 195 | 189 | 192 | 37,400 | 192 |
2016-01-26 | 188 | 189 | 185 | 189 | 51,900 | 189 |
2016-01-25 | 189 | 194 | 185 | 189 | 109,500 | 189 |
2016-01-22 | 186 | 189 | 184 | 185 | 104,900 | 185 |
2016-01-21 | 188 | 195 | 177 | 178 | 207,500 | 178 |
2016-01-20 | 204 | 204 | 189 | 189 | 127,400 | 189 |
2016-01-19 | 190 | 196 | 190 | 194 | 42,700 | 194 |
2016-01-18 | 190 | 196 | 189 | 193 | 104,900 | 193 |
2016-01-15 | 201 | 204 | 196 | 196 | 141,200 | 196 |
2016-01-14 | 202 | 202 | 195 | 197 | 159,300 | 197 |
2016-01-13 | 202 | 209 | 199 | 207 | 85,200 | 207 |
2016-01-12 | 205 | 207 | 193 | 193 | 292,800 | 193 |
2016-01-08 | 220 | 220 | 208 | 209 | 332,900 | 209 |
2016-01-07 | 220 | 226 | 217 | 218 | 214,900 | 218 |
2016-01-06 | 231 | 234 | 219 | 223 | 604,300 | 223 |
2016-01-05 | 227 | 239 | 223 | 239 | 721,800 | 239 |
2016-01-04 | 221 | 225 | 217 | 225 | 480,700 | 225 |
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