6881 (株)キョウデン の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 369 | 380 | 366 | 375 | 277,400 | 375 |
2018-12-27 | 373 | 378 | 358 | 371 | 412,400 | 371 |
2018-12-26 | 334 | 351 | 334 | 345 | 376,300 | 345 |
2018-12-25 | 310 | 334 | 310 | 322 | 430,300 | 322 |
2018-12-21 | 346 | 355 | 332 | 349 | 524,100 | 349 |
2018-12-20 | 377 | 382 | 350 | 356 | 574,700 | 356 |
2018-12-19 | 381 | 391 | 376 | 386 | 198,200 | 386 |
2018-12-18 | 391 | 400 | 374 | 381 | 621,600 | 381 |
2018-12-17 | 400 | 409 | 397 | 403 | 222,800 | 403 |
2018-12-14 | 409 | 414 | 399 | 400 | 335,500 | 400 |
2018-12-13 | 422 | 427 | 408 | 412 | 269,700 | 412 |
2018-12-12 | 406 | 423 | 403 | 422 | 301,900 | 422 |
2018-12-11 | 402 | 416 | 400 | 406 | 513,500 | 406 |
2018-12-10 | 420 | 425 | 391 | 396 | 693,700 | 396 |
2018-12-07 | 441 | 451 | 421 | 424 | 423,000 | 424 |
2018-12-06 | 442 | 449 | 431 | 443 | 627,000 | 443 |
2018-12-05 | 448 | 458 | 442 | 443 | 329,600 | 443 |
2018-12-04 | 480 | 485 | 458 | 464 | 292,200 | 464 |
2018-12-03 | 468 | 487 | 463 | 481 | 386,400 | 481 |
2018-11-30 | 469 | 472 | 457 | 466 | 448,500 | 466 |
2018-11-29 | 468 | 482 | 460 | 475 | 700,900 | 475 |
2018-11-28 | 437 | 461 | 437 | 456 | 394,800 | 456 |
2018-11-27 | 441 | 446 | 432 | 435 | 220,700 | 435 |
2018-11-26 | 439 | 446 | 431 | 439 | 171,700 | 439 |
2018-11-22 | 445 | 456 | 435 | 439 | 378,300 | 439 |
2018-11-21 | 445 | 450 | 434 | 444 | 371,500 | 444 |
2018-11-20 | 433 | 467 | 433 | 455 | 959,600 | 455 |
2018-11-19 | 435 | 457 | 430 | 441 | 704,900 | 441 |
2018-11-16 | 421 | 442 | 412 | 424 | 1,268,700 | 424 |
2018-11-15 | 419 | 431 | 408 | 419 | 1,063,100 | 419 |
2018-11-14 | 454 | 455 | 425 | 430 | 1,056,400 | 430 |
2018-11-13 | 470 | 471 | 452 | 457 | 633,200 | 457 |
2018-11-12 | 505 | 507 | 477 | 485 | 653,700 | 485 |
2018-11-09 | 558 | 566 | 501 | 506 | 1,483,500 | 506 |
2018-11-08 | 581 | 607 | 581 | 598 | 289,600 | 598 |
2018-11-07 | 568 | 570 | 555 | 566 | 272,900 | 566 |
2018-11-06 | 566 | 574 | 565 | 567 | 95,500 | 567 |
2018-11-05 | 572 | 575 | 565 | 566 | 87,200 | 566 |
2018-11-02 | 556 | 573 | 556 | 571 | 71,300 | 571 |
2018-11-01 | 558 | 570 | 548 | 559 | 171,800 | 559 |
2018-10-31 | 547 | 557 | 539 | 555 | 199,500 | 555 |
2018-10-30 | 518 | 543 | 504 | 543 | 160,700 | 543 |
2018-10-29 | 535 | 552 | 521 | 526 | 124,700 | 526 |
2018-10-26 | 578 | 579 | 533 | 536 | 255,900 | 536 |
2018-10-25 | 555 | 567 | 540 | 563 | 277,000 | 563 |
2018-10-24 | 598 | 600 | 571 | 577 | 131,300 | 577 |
2018-10-23 | 608 | 608 | 587 | 594 | 165,100 | 594 |
2018-10-22 | 589 | 604 | 582 | 600 | 132,500 | 600 |
2018-10-19 | 582 | 591 | 581 | 591 | 81,400 | 591 |
2018-10-18 | 611 | 612 | 593 | 595 | 101,200 | 595 |
2018-10-17 | 596 | 620 | 596 | 606 | 234,600 | 606 |
2018-10-16 | 588 | 596 | 577 | 589 | 89,700 | 589 |
2018-10-15 | 600 | 600 | 583 | 588 | 102,400 | 588 |
2018-10-12 | 575 | 602 | 570 | 598 | 164,800 | 598 |
2018-10-11 | 582 | 582 | 565 | 575 | 194,100 | 575 |
2018-10-10 | 594 | 609 | 590 | 603 | 208,500 | 603 |
2018-10-09 | 604 | 605 | 583 | 586 | 255,200 | 586 |
2018-10-05 | 619 | 625 | 612 | 617 | 223,800 | 617 |
2018-10-04 | 635 | 639 | 623 | 631 | 166,700 | 631 |
2018-10-03 | 643 | 643 | 619 | 625 | 398,900 | 625 |
2018-10-02 | 666 | 666 | 632 | 652 | 331,900 | 652 |
2018-10-01 | 675 | 680 | 656 | 662 | 264,400 | 662 |
2018-09-28 | 650 | 671 | 647 | 666 | 371,600 | 666 |
2018-09-27 | 643 | 651 | 623 | 647 | 343,400 | 647 |
2018-09-26 | 638 | 656 | 638 | 654 | 224,600 | 654 |
2018-09-25 | 637 | 643 | 628 | 641 | 138,000 | 641 |
2018-09-21 | 635 | 639 | 626 | 635 | 187,200 | 635 |
2018-09-20 | 630 | 643 | 622 | 639 | 220,900 | 639 |
2018-09-19 | 622 | 634 | 607 | 622 | 361,100 | 622 |
2018-09-18 | 642 | 642 | 615 | 623 | 363,700 | 623 |
2018-09-14 | 643 | 651 | 634 | 649 | 193,700 | 649 |
2018-09-13 | 634 | 655 | 628 | 643 | 233,700 | 643 |
2018-09-12 | 669 | 674 | 630 | 631 | 368,100 | 631 |
2018-09-11 | 652 | 665 | 641 | 663 | 226,000 | 663 |
2018-09-10 | 636 | 661 | 636 | 651 | 211,300 | 651 |
2018-09-07 | 658 | 663 | 634 | 636 | 441,500 | 636 |
2018-09-06 | 692 | 695 | 666 | 670 | 319,700 | 670 |
2018-09-05 | 712 | 716 | 693 | 698 | 218,700 | 698 |
2018-09-04 | 713 | 728 | 703 | 718 | 305,800 | 718 |
2018-09-03 | 743 | 760 | 710 | 728 | 466,100 | 728 |
2018-08-31 | 726 | 742 | 724 | 728 | 329,200 | 728 |
2018-08-30 | 705 | 734 | 704 | 734 | 712,200 | 734 |
2018-08-29 | 683 | 701 | 680 | 700 | 239,300 | 700 |
2018-08-28 | 702 | 709 | 674 | 686 | 444,900 | 686 |
2018-08-27 | 711 | 736 | 700 | 705 | 677,100 | 705 |
2018-08-24 | 700 | 709 | 683 | 704 | 274,600 | 704 |
2018-08-23 | 705 | 708 | 697 | 707 | 490,600 | 707 |
2018-08-22 | 679 | 711 | 675 | 705 | 482,200 | 705 |
2018-08-21 | 691 | 699 | 666 | 669 | 361,300 | 669 |
2018-08-20 | 666 | 707 | 666 | 699 | 644,800 | 699 |
2018-08-17 | 712 | 714 | 656 | 662 | 705,800 | 662 |
2018-08-16 | 701 | 730 | 694 | 712 | 728,200 | 712 |
2018-08-15 | 685 | 724 | 680 | 716 | 776,900 | 716 |
2018-08-14 | 673 | 700 | 670 | 691 | 730,100 | 691 |
2018-08-13 | 623 | 697 | 619 | 681 | 1,481,900 | 681 |
2018-08-10 | 597 | 644 | 595 | 636 | 1,917,600 | 636 |
2018-08-09 | 558 | 559 | 541 | 547 | 326,700 | 547 |
2018-08-08 | 540 | 565 | 540 | 554 | 244,200 | 554 |
2018-08-07 | 530 | 541 | 521 | 534 | 146,600 | 534 |
2018-08-06 | 559 | 559 | 535 | 535 | 148,400 | 535 |
2018-08-03 | 568 | 571 | 561 | 561 | 138,000 | 561 |
2018-08-02 | 570 | 573 | 561 | 564 | 195,100 | 564 |
2018-08-01 | 549 | 576 | 549 | 572 | 248,300 | 572 |
2018-07-31 | 559 | 564 | 541 | 549 | 232,200 | 549 |
2018-07-30 | 565 | 574 | 563 | 566 | 229,000 | 566 |
2018-07-27 | 559 | 570 | 555 | 567 | 219,400 | 567 |
2018-07-26 | 552 | 561 | 548 | 559 | 257,000 | 559 |
2018-07-25 | 545 | 554 | 541 | 552 | 228,300 | 552 |
2018-07-24 | 540 | 554 | 538 | 547 | 203,700 | 547 |
2018-07-23 | 540 | 547 | 532 | 540 | 131,200 | 540 |
2018-07-20 | 535 | 546 | 531 | 544 | 164,800 | 544 |
2018-07-19 | 517 | 543 | 513 | 538 | 170,700 | 538 |
2018-07-18 | 515 | 522 | 504 | 520 | 106,000 | 520 |
2018-07-17 | 532 | 532 | 508 | 510 | 211,900 | 510 |
2018-07-13 | 523 | 546 | 523 | 538 | 245,700 | 538 |
2018-07-12 | 514 | 527 | 508 | 520 | 131,300 | 520 |
2018-07-11 | 520 | 529 | 502 | 518 | 156,400 | 518 |
2018-07-10 | 511 | 528 | 503 | 524 | 243,200 | 524 |
2018-07-09 | 483 | 506 | 481 | 504 | 170,900 | 504 |
2018-07-06 | 474 | 499 | 474 | 488 | 189,400 | 488 |
2018-07-05 | 477 | 490 | 463 | 466 | 271,700 | 466 |
2018-07-04 | 490 | 491 | 477 | 478 | 167,000 | 478 |
2018-07-03 | 509 | 525 | 489 | 496 | 265,400 | 496 |
2018-07-02 | 535 | 535 | 508 | 508 | 252,600 | 508 |
2018-06-29 | 521 | 537 | 518 | 537 | 140,700 | 537 |
2018-06-28 | 530 | 530 | 510 | 521 | 158,300 | 521 |
2018-06-27 | 512 | 534 | 506 | 531 | 157,500 | 531 |
2018-06-26 | 502 | 522 | 490 | 519 | 323,500 | 519 |
2018-06-25 | 551 | 551 | 506 | 509 | 383,200 | 509 |
2018-06-22 | 558 | 564 | 546 | 549 | 200,600 | 549 |
2018-06-21 | 581 | 583 | 569 | 571 | 153,000 | 571 |
2018-06-20 | 557 | 584 | 544 | 584 | 317,400 | 584 |
2018-06-19 | 605 | 612 | 548 | 567 | 759,300 | 567 |
2018-06-18 | 596 | 618 | 593 | 607 | 805,900 | 607 |
2018-06-15 | 565 | 591 | 565 | 581 | 394,600 | 581 |
2018-06-14 | 566 | 579 | 560 | 563 | 302,600 | 563 |
2018-06-13 | 546 | 569 | 540 | 565 | 220,800 | 565 |
2018-06-12 | 557 | 558 | 543 | 547 | 158,500 | 547 |
2018-06-11 | 556 | 560 | 546 | 554 | 145,300 | 554 |
2018-06-08 | 531 | 554 | 531 | 554 | 196,000 | 554 |
2018-06-07 | 535 | 541 | 525 | 539 | 223,200 | 539 |
2018-06-06 | 527 | 533 | 521 | 528 | 125,800 | 528 |
2018-06-05 | 532 | 539 | 525 | 527 | 121,100 | 527 |
2018-06-04 | 534 | 534 | 522 | 532 | 118,600 | 532 |
2018-06-01 | 540 | 545 | 515 | 528 | 238,900 | 528 |
2018-05-31 | 534 | 546 | 530 | 542 | 150,400 | 542 |
2018-05-30 | 522 | 536 | 520 | 525 | 196,700 | 525 |
2018-05-29 | 542 | 545 | 526 | 537 | 182,300 | 537 |
2018-05-28 | 530 | 554 | 530 | 546 | 210,900 | 546 |
2018-05-25 | 549 | 556 | 526 | 529 | 344,000 | 529 |
2018-05-24 | 551 | 573 | 539 | 548 | 410,600 | 548 |
2018-05-23 | 567 | 578 | 552 | 560 | 342,600 | 560 |
2018-05-22 | 578 | 583 | 561 | 575 | 330,300 | 575 |
2018-05-21 | 560 | 585 | 551 | 585 | 572,900 | 585 |
2018-05-18 | 548 | 565 | 546 | 560 | 546,000 | 560 |
2018-05-17 | 529 | 555 | 529 | 550 | 897,100 | 550 |
2018-05-16 | 517 | 526 | 494 | 525 | 1,181,800 | 525 |
2018-05-15 | 480 | 486 | 465 | 475 | 224,700 | 475 |
2018-05-14 | 469 | 492 | 465 | 483 | 256,400 | 483 |
2018-05-11 | 479 | 480 | 471 | 474 | 120,200 | 474 |
2018-05-10 | 479 | 486 | 476 | 480 | 160,200 | 480 |
2018-05-09 | 457 | 484 | 452 | 480 | 335,500 | 480 |
2018-05-08 | 456 | 456 | 448 | 449 | 53,100 | 449 |
2018-05-07 | 454 | 461 | 448 | 457 | 72,600 | 457 |
2018-05-02 | 444 | 453 | 441 | 452 | 50,700 | 452 |
2018-05-01 | 440 | 447 | 433 | 441 | 98,900 | 441 |
2018-04-27 | 450 | 451 | 437 | 442 | 82,800 | 442 |
2018-04-26 | 455 | 458 | 445 | 446 | 62,200 | 446 |
2018-04-25 | 458 | 458 | 448 | 452 | 77,600 | 452 |
2018-04-24 | 451 | 464 | 450 | 458 | 126,800 | 458 |
2018-04-23 | 435 | 448 | 433 | 448 | 71,500 | 448 |
2018-04-20 | 440 | 444 | 435 | 439 | 44,900 | 439 |
2018-04-19 | 438 | 446 | 433 | 442 | 87,500 | 442 |
2018-04-18 | 425 | 437 | 421 | 436 | 63,900 | 436 |
2018-04-17 | 430 | 430 | 412 | 420 | 109,600 | 420 |
2018-04-16 | 436 | 436 | 428 | 428 | 99,600 | 428 |
2018-04-13 | 431 | 435 | 430 | 432 | 60,700 | 432 |
2018-04-12 | 432 | 438 | 431 | 432 | 80,800 | 432 |
2018-04-11 | 432 | 439 | 430 | 434 | 47,500 | 434 |
2018-04-10 | 423 | 431 | 418 | 429 | 70,000 | 429 |
2018-04-09 | 430 | 430 | 422 | 427 | 61,300 | 427 |
2018-04-06 | 435 | 438 | 429 | 429 | 135,000 | 429 |
2018-04-05 | 443 | 443 | 432 | 438 | 93,800 | 438 |
2018-04-04 | 446 | 446 | 428 | 435 | 215,200 | 435 |
2018-04-03 | 442 | 446 | 435 | 441 | 144,300 | 441 |
2018-03-30 | 447 | 450 | 434 | 446 | 265,800 | 446 |
2018-03-29 | 437 | 438 | 422 | 436 | 225,700 | 436 |
2018-03-28 | 432 | 437 | 428 | 432 | 109,100 | 432 |
2018-03-27 | 449 | 452 | 441 | 447 | 186,400 | 447 |
2018-03-26 | 439 | 442 | 417 | 441 | 244,900 | 441 |
2018-03-23 | 449 | 453 | 438 | 443 | 224,200 | 443 |
2018-03-22 | 466 | 467 | 454 | 463 | 230,700 | 463 |
2018-03-20 | 475 | 478 | 465 | 467 | 207,900 | 467 |
2018-03-19 | 491 | 493 | 480 | 481 | 184,200 | 481 |
2018-03-16 | 501 | 503 | 491 | 493 | 146,300 | 493 |
2018-03-15 | 505 | 508 | 495 | 505 | 145,900 | 505 |
2018-03-14 | 508 | 514 | 505 | 506 | 99,700 | 506 |
2018-03-13 | 493 | 515 | 492 | 515 | 168,200 | 515 |
2018-03-12 | 507 | 512 | 489 | 497 | 198,400 | 497 |
2018-03-09 | 497 | 509 | 488 | 499 | 156,900 | 499 |
2018-03-08 | 500 | 510 | 491 | 493 | 148,000 | 493 |
2018-03-07 | 510 | 514 | 500 | 500 | 93,500 | 500 |
2018-03-06 | 501 | 524 | 498 | 514 | 208,100 | 514 |
2018-03-05 | 523 | 527 | 480 | 488 | 347,100 | 488 |
2018-03-02 | 518 | 532 | 510 | 525 | 274,600 | 525 |
2018-03-01 | 544 | 550 | 536 | 537 | 215,300 | 537 |
2018-02-28 | 522 | 557 | 522 | 551 | 677,000 | 551 |
2018-02-27 | 534 | 538 | 526 | 530 | 194,200 | 530 |
2018-02-26 | 534 | 545 | 524 | 529 | 335,400 | 529 |
2018-02-23 | 538 | 542 | 524 | 525 | 443,500 | 525 |
2018-02-22 | 516 | 540 | 495 | 535 | 824,600 | 535 |
2018-02-21 | 514 | 526 | 507 | 513 | 447,000 | 513 |
2018-02-20 | 493 | 517 | 492 | 515 | 530,000 | 515 |
2018-02-19 | 482 | 501 | 476 | 496 | 274,000 | 496 |
2018-02-16 | 473 | 484 | 461 | 480 | 541,200 | 480 |
2018-02-15 | 457 | 481 | 437 | 475 | 1,407,900 | 475 |
2018-02-14 | 412 | 413 | 392 | 401 | 370,200 | 401 |
2018-02-13 | 414 | 418 | 406 | 412 | 172,300 | 412 |
2018-02-09 | 393 | 407 | 393 | 403 | 187,400 | 403 |
2018-02-08 | 410 | 419 | 403 | 412 | 247,300 | 412 |
2018-02-07 | 440 | 440 | 405 | 408 | 191,400 | 408 |
2018-02-06 | 402 | 433 | 391 | 408 | 448,900 | 408 |
2018-02-05 | 460 | 464 | 450 | 457 | 250,800 | 457 |
2018-02-02 | 480 | 483 | 468 | 472 | 217,400 | 472 |
2018-02-01 | 485 | 495 | 477 | 483 | 158,800 | 483 |
2018-01-31 | 475 | 490 | 469 | 482 | 140,000 | 482 |
2018-01-30 | 505 | 505 | 481 | 483 | 212,100 | 483 |
2018-01-29 | 499 | 508 | 498 | 505 | 144,900 | 505 |
2018-01-26 | 502 | 513 | 499 | 499 | 324,700 | 499 |
2018-01-25 | 491 | 510 | 484 | 504 | 527,800 | 504 |
2018-01-24 | 480 | 492 | 480 | 491 | 191,400 | 491 |
2018-01-23 | 477 | 483 | 476 | 482 | 73,800 | 482 |
2018-01-22 | 478 | 482 | 473 | 477 | 72,400 | 477 |
2018-01-19 | 471 | 479 | 471 | 478 | 111,600 | 478 |
2018-01-18 | 483 | 484 | 468 | 472 | 161,800 | 472 |
2018-01-17 | 487 | 487 | 475 | 475 | 152,500 | 475 |
2018-01-16 | 496 | 497 | 487 | 489 | 132,400 | 489 |
2018-01-15 | 491 | 494 | 480 | 491 | 167,700 | 491 |
2018-01-12 | 484 | 493 | 482 | 491 | 281,400 | 491 |
2018-01-11 | 478 | 485 | 470 | 484 | 289,400 | 484 |
2018-01-10 | 476 | 476 | 465 | 468 | 170,000 | 468 |
2018-01-09 | 480 | 483 | 470 | 476 | 217,300 | 476 |
2018-01-05 | 487 | 487 | 471 | 480 | 270,100 | 480 |
2018-01-04 | 495 | 495 | 486 | 487 | 200,600 | 487 |
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