6881 (株)キョウデン の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 475 | 491 | 473 | 486 | 264,000 | 486 |
2017-12-28 | 482 | 482 | 471 | 473 | 208,400 | 473 |
2017-12-27 | 475 | 483 | 475 | 483 | 348,400 | 483 |
2017-12-26 | 457 | 484 | 454 | 476 | 722,300 | 476 |
2017-12-25 | 457 | 462 | 448 | 458 | 280,200 | 458 |
2017-12-22 | 467 | 470 | 460 | 460 | 220,700 | 460 |
2017-12-21 | 470 | 473 | 462 | 472 | 374,900 | 472 |
2017-12-20 | 443 | 465 | 440 | 463 | 453,400 | 463 |
2017-12-19 | 446 | 449 | 438 | 447 | 344,400 | 447 |
2017-12-18 | 445 | 447 | 434 | 442 | 473,000 | 442 |
2017-12-15 | 406 | 439 | 405 | 437 | 935,400 | 437 |
2017-12-14 | 398 | 402 | 398 | 400 | 74,000 | 400 |
2017-12-13 | 405 | 405 | 398 | 400 | 140,300 | 400 |
2017-12-12 | 398 | 409 | 398 | 401 | 102,700 | 401 |
2017-12-11 | 405 | 405 | 398 | 398 | 106,900 | 398 |
2017-12-08 | 405 | 406 | 401 | 403 | 109,100 | 403 |
2017-12-07 | 401 | 408 | 398 | 405 | 155,800 | 405 |
2017-12-06 | 409 | 413 | 400 | 404 | 122,000 | 404 |
2017-12-05 | 419 | 420 | 407 | 409 | 201,900 | 409 |
2017-12-04 | 430 | 431 | 423 | 424 | 137,600 | 424 |
2017-12-01 | 420 | 427 | 419 | 426 | 112,000 | 426 |
2017-11-30 | 424 | 427 | 413 | 424 | 148,900 | 424 |
2017-11-29 | 423 | 429 | 420 | 429 | 107,900 | 429 |
2017-11-28 | 421 | 427 | 410 | 424 | 219,900 | 424 |
2017-11-27 | 434 | 439 | 421 | 425 | 213,600 | 425 |
2017-11-24 | 438 | 438 | 427 | 432 | 148,100 | 432 |
2017-11-22 | 440 | 443 | 432 | 433 | 186,900 | 433 |
2017-11-21 | 442 | 444 | 432 | 435 | 157,800 | 435 |
2017-11-20 | 417 | 437 | 415 | 437 | 297,000 | 437 |
2017-11-17 | 410 | 426 | 406 | 425 | 415,800 | 425 |
2017-11-16 | 392 | 404 | 392 | 401 | 190,200 | 401 |
2017-11-15 | 403 | 403 | 391 | 392 | 465,700 | 392 |
2017-11-13 | 401 | 404 | 392 | 401 | 741,500 | 401 |
2017-11-10 | 430 | 430 | 391 | 401 | 1,424,300 | 401 |
2017-11-09 | 452 | 453 | 442 | 444 | 341,500 | 444 |
2017-11-08 | 465 | 467 | 451 | 452 | 232,500 | 452 |
2017-11-07 | 483 | 484 | 465 | 466 | 256,700 | 466 |
2017-11-06 | 476 | 484 | 471 | 483 | 182,200 | 483 |
2017-11-02 | 467 | 470 | 463 | 469 | 165,100 | 469 |
2017-11-01 | 470 | 474 | 460 | 463 | 189,000 | 463 |
2017-10-31 | 457 | 468 | 456 | 464 | 104,700 | 464 |
2017-10-30 | 462 | 463 | 457 | 458 | 150,100 | 458 |
2017-10-27 | 465 | 468 | 460 | 462 | 66,500 | 462 |
2017-10-26 | 456 | 469 | 456 | 462 | 105,900 | 462 |
2017-10-25 | 474 | 474 | 457 | 457 | 104,500 | 457 |
2017-10-24 | 470 | 477 | 462 | 468 | 98,400 | 468 |
2017-10-23 | 463 | 472 | 458 | 470 | 131,400 | 470 |
2017-10-20 | 455 | 457 | 450 | 455 | 150,200 | 455 |
2017-10-19 | 458 | 462 | 453 | 453 | 104,300 | 453 |
2017-10-18 | 475 | 475 | 456 | 457 | 227,900 | 457 |
2017-10-17 | 475 | 484 | 467 | 473 | 176,300 | 473 |
2017-10-16 | 487 | 489 | 463 | 467 | 431,600 | 467 |
2017-10-13 | 490 | 496 | 485 | 487 | 178,300 | 487 |
2017-10-12 | 499 | 499 | 490 | 490 | 184,100 | 490 |
2017-10-11 | 506 | 515 | 492 | 496 | 307,000 | 496 |
2017-10-10 | 490 | 512 | 490 | 509 | 387,400 | 509 |
2017-10-06 | 490 | 497 | 485 | 487 | 171,800 | 487 |
2017-10-05 | 486 | 495 | 485 | 492 | 218,300 | 492 |
2017-10-04 | 500 | 501 | 485 | 486 | 260,900 | 486 |
2017-10-03 | 507 | 512 | 498 | 501 | 485,000 | 501 |
2017-10-02 | 496 | 505 | 490 | 501 | 241,500 | 501 |
2017-09-29 | 490 | 499 | 489 | 493 | 195,300 | 493 |
2017-09-28 | 501 | 504 | 482 | 490 | 308,100 | 490 |
2017-09-27 | 480 | 503 | 475 | 500 | 520,500 | 500 |
2017-09-26 | 482 | 482 | 470 | 476 | 251,700 | 476 |
2017-09-25 | 463 | 475 | 459 | 475 | 176,700 | 475 |
2017-09-22 | 470 | 473 | 452 | 462 | 234,400 | 462 |
2017-09-21 | 481 | 485 | 461 | 470 | 319,400 | 470 |
2017-09-20 | 500 | 500 | 476 | 479 | 399,100 | 479 |
2017-09-19 | 511 | 527 | 494 | 498 | 437,100 | 498 |
2017-09-15 | 489 | 506 | 487 | 505 | 542,000 | 505 |
2017-09-14 | 492 | 495 | 476 | 482 | 378,400 | 482 |
2017-09-13 | 496 | 508 | 491 | 495 | 483,400 | 495 |
2017-09-12 | 463 | 499 | 462 | 499 | 1,095,000 | 499 |
2017-09-11 | 470 | 470 | 453 | 456 | 387,100 | 456 |
2017-09-08 | 459 | 478 | 456 | 457 | 607,000 | 457 |
2017-09-07 | 458 | 478 | 451 | 460 | 1,193,900 | 460 |
2017-09-06 | 411 | 464 | 408 | 459 | 1,680,900 | 459 |
2017-09-05 | 431 | 439 | 401 | 415 | 468,800 | 415 |
2017-09-04 | 440 | 441 | 424 | 429 | 261,600 | 429 |
2017-09-01 | 439 | 446 | 429 | 442 | 360,800 | 442 |
2017-08-31 | 441 | 453 | 438 | 441 | 512,000 | 441 |
2017-08-30 | 443 | 455 | 430 | 436 | 541,800 | 436 |
2017-08-29 | 418 | 445 | 417 | 443 | 836,700 | 443 |
2017-08-28 | 399 | 427 | 397 | 424 | 779,300 | 424 |
2017-08-25 | 402 | 405 | 392 | 392 | 222,100 | 392 |
2017-08-24 | 386 | 407 | 386 | 402 | 390,800 | 402 |
2017-08-23 | 390 | 392 | 383 | 388 | 117,700 | 388 |
2017-08-22 | 388 | 394 | 383 | 384 | 133,600 | 384 |
2017-08-21 | 388 | 390 | 382 | 387 | 171,600 | 387 |
2017-08-18 | 394 | 401 | 377 | 383 | 663,000 | 383 |
2017-08-17 | 395 | 413 | 394 | 401 | 812,500 | 401 |
2017-08-16 | 395 | 399 | 386 | 389 | 314,400 | 389 |
2017-08-15 | 381 | 393 | 381 | 392 | 328,000 | 392 |
2017-08-14 | 379 | 383 | 377 | 380 | 164,100 | 380 |
2017-08-10 | 374 | 384 | 371 | 384 | 203,400 | 384 |
2017-08-09 | 385 | 386 | 375 | 376 | 181,700 | 376 |
2017-08-08 | 377 | 388 | 376 | 382 | 205,000 | 382 |
2017-08-07 | 367 | 380 | 362 | 380 | 299,100 | 380 |
2017-08-04 | 391 | 391 | 360 | 361 | 872,600 | 361 |
2017-08-03 | 357 | 360 | 348 | 358 | 209,800 | 358 |
2017-08-02 | 343 | 354 | 342 | 353 | 122,600 | 353 |
2017-08-01 | 364 | 367 | 342 | 344 | 275,100 | 344 |
2017-07-31 | 375 | 377 | 356 | 368 | 244,300 | 368 |
2017-07-28 | 376 | 378 | 373 | 378 | 131,900 | 378 |
2017-07-27 | 380 | 384 | 375 | 376 | 162,600 | 376 |
2017-07-26 | 385 | 388 | 375 | 376 | 190,900 | 376 |
2017-07-25 | 387 | 393 | 382 | 385 | 201,700 | 385 |
2017-07-24 | 390 | 393 | 381 | 382 | 203,300 | 382 |
2017-07-21 | 380 | 387 | 378 | 386 | 207,000 | 386 |
2017-07-20 | 380 | 392 | 373 | 375 | 412,500 | 375 |
2017-07-19 | 367 | 382 | 365 | 382 | 323,700 | 382 |
2017-07-18 | 366 | 377 | 362 | 373 | 406,100 | 373 |
2017-07-14 | 368 | 370 | 356 | 363 | 407,200 | 363 |
2017-07-13 | 345 | 374 | 344 | 371 | 798,400 | 371 |
2017-07-12 | 336 | 347 | 333 | 343 | 406,600 | 343 |
2017-07-11 | 334 | 336 | 331 | 332 | 61,500 | 332 |
2017-07-10 | 337 | 337 | 329 | 333 | 108,400 | 333 |
2017-07-07 | 330 | 340 | 330 | 330 | 149,400 | 330 |
2017-07-06 | 330 | 336 | 330 | 332 | 64,000 | 332 |
2017-07-05 | 329 | 333 | 327 | 328 | 83,700 | 328 |
2017-07-04 | 340 | 341 | 328 | 329 | 160,800 | 329 |
2017-07-03 | 340 | 341 | 336 | 337 | 100,600 | 337 |
2017-06-30 | 333 | 340 | 332 | 339 | 137,200 | 339 |
2017-06-29 | 332 | 339 | 332 | 333 | 115,200 | 333 |
2017-06-28 | 342 | 343 | 332 | 332 | 183,000 | 332 |
2017-06-27 | 342 | 346 | 337 | 338 | 154,800 | 338 |
2017-06-26 | 318 | 347 | 317 | 343 | 408,100 | 343 |
2017-06-23 | 323 | 326 | 316 | 320 | 300,500 | 320 |
2017-06-22 | 330 | 331 | 320 | 323 | 172,000 | 323 |
2017-06-21 | 327 | 336 | 327 | 329 | 127,500 | 329 |
2017-06-20 | 329 | 331 | 320 | 327 | 256,400 | 327 |
2017-06-19 | 335 | 337 | 325 | 326 | 257,100 | 326 |
2017-06-16 | 335 | 341 | 326 | 335 | 281,200 | 335 |
2017-06-15 | 338 | 343 | 334 | 336 | 178,900 | 336 |
2017-06-14 | 348 | 353 | 337 | 337 | 282,600 | 337 |
2017-06-13 | 331 | 345 | 327 | 343 | 301,100 | 343 |
2017-06-12 | 335 | 339 | 327 | 332 | 283,600 | 332 |
2017-06-09 | 337 | 347 | 335 | 336 | 263,200 | 336 |
2017-06-08 | 346 | 348 | 332 | 335 | 632,700 | 335 |
2017-06-07 | 334 | 345 | 333 | 345 | 534,100 | 345 |
2017-06-06 | 326 | 342 | 326 | 337 | 842,100 | 337 |
2017-06-05 | 313 | 330 | 312 | 329 | 765,700 | 329 |
2017-06-02 | 315 | 315 | 307 | 308 | 293,900 | 308 |
2017-06-01 | 296 | 316 | 295 | 315 | 746,800 | 315 |
2017-05-31 | 293 | 296 | 290 | 296 | 136,000 | 296 |
2017-05-30 | 289 | 295 | 280 | 295 | 374,300 | 295 |
2017-05-29 | 296 | 298 | 291 | 291 | 211,300 | 291 |
2017-05-26 | 300 | 304 | 293 | 299 | 260,400 | 299 |
2017-05-25 | 305 | 309 | 299 | 299 | 427,500 | 299 |
2017-05-24 | 293 | 308 | 293 | 307 | 660,400 | 307 |
2017-05-23 | 294 | 295 | 286 | 293 | 272,000 | 293 |
2017-05-22 | 288 | 299 | 287 | 294 | 611,200 | 294 |
2017-05-19 | 281 | 290 | 281 | 287 | 463,800 | 287 |
2017-05-18 | 274 | 280 | 270 | 279 | 470,400 | 279 |
2017-05-17 | 275 | 287 | 272 | 285 | 690,300 | 285 |
2017-05-16 | 268 | 281 | 265 | 273 | 816,300 | 273 |
2017-05-15 | 260 | 268 | 257 | 264 | 291,100 | 264 |
2017-05-12 | 266 | 268 | 252 | 256 | 313,800 | 256 |
2017-05-11 | 267 | 272 | 263 | 269 | 335,500 | 269 |
2017-05-10 | 256 | 268 | 254 | 268 | 352,100 | 268 |
2017-05-09 | 255 | 257 | 250 | 254 | 174,700 | 254 |
2017-05-08 | 251 | 256 | 250 | 255 | 167,800 | 255 |
2017-05-02 | 248 | 252 | 245 | 246 | 227,400 | 246 |
2017-05-01 | 236 | 247 | 236 | 247 | 254,700 | 247 |
2017-04-28 | 230 | 238 | 230 | 237 | 182,700 | 237 |
2017-04-27 | 231 | 231 | 227 | 229 | 118,100 | 229 |
2017-04-26 | 230 | 233 | 226 | 230 | 138,800 | 230 |
2017-04-25 | 223 | 226 | 223 | 225 | 55,100 | 225 |
2017-04-24 | 227 | 227 | 221 | 221 | 101,000 | 221 |
2017-04-21 | 224 | 225 | 220 | 224 | 40,400 | 224 |
2017-04-20 | 222 | 225 | 220 | 221 | 52,900 | 221 |
2017-04-19 | 215 | 224 | 215 | 223 | 79,800 | 223 |
2017-04-18 | 220 | 222 | 215 | 217 | 61,500 | 217 |
2017-04-17 | 207 | 219 | 207 | 214 | 110,900 | 214 |
2017-04-14 | 214 | 216 | 211 | 211 | 66,400 | 211 |
2017-04-13 | 211 | 217 | 207 | 216 | 174,600 | 216 |
2017-04-12 | 225 | 225 | 213 | 215 | 157,700 | 215 |
2017-04-11 | 235 | 235 | 224 | 225 | 146,000 | 225 |
2017-04-10 | 226 | 240 | 226 | 240 | 102,900 | 240 |
2017-04-07 | 222 | 232 | 222 | 226 | 135,700 | 226 |
2017-04-06 | 231 | 232 | 221 | 222 | 157,000 | 222 |
2017-04-05 | 242 | 242 | 231 | 233 | 159,700 | 233 |
2017-04-04 | 254 | 254 | 231 | 241 | 213,600 | 241 |
2017-04-03 | 257 | 258 | 247 | 256 | 159,300 | 256 |
2017-03-31 | 258 | 262 | 255 | 255 | 208,000 | 255 |
2017-03-30 | 255 | 263 | 255 | 258 | 332,300 | 258 |
2017-03-29 | 245 | 257 | 242 | 257 | 269,200 | 257 |
2017-03-28 | 240 | 245 | 236 | 240 | 102,000 | 240 |
2017-03-27 | 242 | 242 | 235 | 236 | 100,400 | 236 |
2017-03-24 | 238 | 247 | 235 | 244 | 142,600 | 244 |
2017-03-23 | 243 | 248 | 241 | 241 | 139,000 | 241 |
2017-03-22 | 245 | 250 | 243 | 245 | 200,000 | 245 |
2017-03-21 | 254 | 254 | 248 | 253 | 175,200 | 253 |
2017-03-17 | 269 | 269 | 253 | 254 | 402,900 | 254 |
2017-03-16 | 264 | 272 | 263 | 269 | 165,700 | 269 |
2017-03-15 | 270 | 282 | 266 | 266 | 524,600 | 266 |
2017-03-14 | 274 | 277 | 266 | 277 | 584,300 | 277 |
2017-03-13 | 261 | 277 | 261 | 271 | 962,700 | 271 |
2017-03-10 | 263 | 264 | 258 | 259 | 103,200 | 259 |
2017-03-09 | 260 | 260 | 254 | 259 | 177,500 | 259 |
2017-03-08 | 268 | 272 | 253 | 257 | 875,400 | 257 |
2017-03-07 | 240 | 267 | 240 | 264 | 782,700 | 264 |
2017-03-06 | 232 | 244 | 232 | 240 | 195,400 | 240 |
2017-03-03 | 231 | 233 | 229 | 229 | 46,900 | 229 |
2017-03-02 | 234 | 235 | 229 | 231 | 103,700 | 231 |
2017-03-01 | 233 | 236 | 229 | 231 | 62,000 | 231 |
2017-02-28 | 229 | 233 | 229 | 230 | 130,500 | 230 |
2017-02-27 | 238 | 238 | 223 | 226 | 349,500 | 226 |
2017-02-24 | 240 | 242 | 239 | 240 | 81,600 | 240 |
2017-02-23 | 250 | 250 | 241 | 244 | 131,900 | 244 |
2017-02-22 | 252 | 255 | 248 | 248 | 291,600 | 248 |
2017-02-21 | 240 | 250 | 240 | 250 | 169,400 | 250 |
2017-02-20 | 233 | 243 | 233 | 239 | 297,500 | 239 |
2017-02-17 | 233 | 237 | 231 | 232 | 164,300 | 232 |
2017-02-16 | 236 | 239 | 233 | 236 | 266,500 | 236 |
2017-02-15 | 225 | 237 | 225 | 236 | 387,900 | 236 |
2017-02-14 | 228 | 230 | 224 | 225 | 196,400 | 225 |
2017-02-13 | 222 | 233 | 222 | 228 | 374,500 | 228 |
2017-02-10 | 220 | 227 | 217 | 223 | 1,068,400 | 223 |
2017-02-09 | 213 | 214 | 211 | 212 | 53,100 | 212 |
2017-02-08 | 211 | 214 | 209 | 212 | 82,800 | 212 |
2017-02-07 | 211 | 213 | 210 | 212 | 41,900 | 212 |
2017-02-06 | 211 | 213 | 210 | 212 | 76,300 | 212 |
2017-02-03 | 208 | 212 | 208 | 210 | 64,800 | 210 |
2017-02-02 | 211 | 211 | 207 | 207 | 55,600 | 207 |
2017-02-01 | 207 | 210 | 206 | 208 | 41,800 | 208 |
2017-01-31 | 207 | 208 | 205 | 206 | 25,700 | 206 |
2017-01-30 | 209 | 209 | 206 | 207 | 38,700 | 207 |
2017-01-27 | 209 | 209 | 205 | 206 | 47,600 | 206 |
2017-01-26 | 206 | 208 | 204 | 207 | 104,400 | 207 |
2017-01-25 | 204 | 205 | 201 | 204 | 74,600 | 204 |
2017-01-24 | 200 | 203 | 199 | 202 | 24,400 | 202 |
2017-01-23 | 199 | 202 | 199 | 200 | 52,900 | 200 |
2017-01-20 | 202 | 203 | 198 | 198 | 119,700 | 198 |
2017-01-19 | 200 | 202 | 200 | 202 | 77,900 | 202 |
2017-01-18 | 195 | 200 | 195 | 200 | 46,200 | 200 |
2017-01-17 | 203 | 204 | 195 | 197 | 214,700 | 197 |
2017-01-16 | 206 | 206 | 202 | 203 | 98,100 | 203 |
2017-01-13 | 206 | 207 | 205 | 206 | 38,500 | 206 |
2017-01-12 | 207 | 209 | 205 | 206 | 61,600 | 206 |
2017-01-11 | 213 | 213 | 205 | 208 | 100,100 | 208 |
2017-01-10 | 211 | 213 | 209 | 212 | 69,100 | 212 |
2017-01-06 | 208 | 211 | 208 | 210 | 52,100 | 210 |
2017-01-05 | 212 | 213 | 210 | 210 | 99,000 | 210 |
2017-01-04 | 209 | 213 | 207 | 211 | 168,600 | 211 |
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