6881 (株)キョウデン の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 418 | 422 | 410 | 421 | 157,000 | 421 |
2019-12-27 | 426 | 426 | 408 | 417 | 281,100 | 417 |
2019-12-26 | 420 | 430 | 416 | 422 | 447,400 | 422 |
2019-12-25 | 410 | 431 | 408 | 427 | 873,100 | 427 |
2019-12-24 | 402 | 405 | 393 | 400 | 199,600 | 400 |
2019-12-23 | 401 | 406 | 392 | 400 | 244,200 | 400 |
2019-12-20 | 391 | 398 | 387 | 389 | 307,600 | 389 |
2019-12-19 | 390 | 414 | 388 | 400 | 663,400 | 400 |
2019-12-18 | 381 | 395 | 371 | 392 | 541,300 | 392 |
2019-12-17 | 398 | 398 | 375 | 378 | 889,400 | 378 |
2019-12-16 | 356 | 410 | 355 | 401 | 1,346,000 | 401 |
2019-12-13 | 352 | 358 | 347 | 354 | 382,000 | 354 |
2019-12-12 | 332 | 351 | 332 | 343 | 356,400 | 343 |
2019-12-11 | 330 | 334 | 329 | 333 | 114,700 | 333 |
2019-12-10 | 322 | 330 | 320 | 328 | 65,000 | 328 |
2019-12-09 | 324 | 324 | 321 | 321 | 48,900 | 321 |
2019-12-06 | 317 | 325 | 316 | 321 | 114,300 | 321 |
2019-12-05 | 316 | 319 | 314 | 315 | 65,400 | 315 |
2019-12-04 | 314 | 316 | 311 | 315 | 31,400 | 315 |
2019-12-03 | 315 | 319 | 313 | 316 | 74,100 | 316 |
2019-12-02 | 314 | 320 | 312 | 319 | 71,900 | 319 |
2019-11-29 | 313 | 318 | 308 | 310 | 135,500 | 310 |
2019-11-28 | 318 | 318 | 312 | 312 | 79,900 | 312 |
2019-11-27 | 318 | 320 | 315 | 319 | 48,400 | 319 |
2019-11-26 | 312 | 318 | 310 | 318 | 77,800 | 318 |
2019-11-25 | 307 | 312 | 307 | 310 | 55,500 | 310 |
2019-11-22 | 301 | 305 | 301 | 305 | 39,800 | 305 |
2019-11-21 | 304 | 304 | 299 | 301 | 110,600 | 301 |
2019-11-20 | 309 | 310 | 303 | 306 | 88,600 | 306 |
2019-11-19 | 313 | 314 | 308 | 310 | 57,400 | 310 |
2019-11-18 | 314 | 314 | 309 | 312 | 66,900 | 312 |
2019-11-15 | 310 | 313 | 305 | 310 | 77,400 | 310 |
2019-11-14 | 316 | 319 | 309 | 309 | 72,600 | 309 |
2019-11-13 | 330 | 330 | 315 | 318 | 117,200 | 318 |
2019-11-12 | 333 | 333 | 330 | 330 | 27,400 | 330 |
2019-11-11 | 331 | 335 | 328 | 333 | 124,200 | 333 |
2019-11-08 | 317 | 331 | 317 | 331 | 173,800 | 331 |
2019-11-07 | 314 | 318 | 312 | 316 | 88,800 | 316 |
2019-11-06 | 318 | 320 | 315 | 315 | 76,300 | 315 |
2019-11-05 | 316 | 320 | 316 | 318 | 79,800 | 318 |
2019-11-01 | 307 | 315 | 305 | 312 | 54,200 | 312 |
2019-10-31 | 320 | 320 | 311 | 312 | 99,400 | 312 |
2019-10-30 | 324 | 325 | 314 | 316 | 120,300 | 316 |
2019-10-29 | 324 | 329 | 321 | 325 | 169,300 | 325 |
2019-10-28 | 309 | 319 | 309 | 319 | 204,400 | 319 |
2019-10-25 | 299 | 307 | 299 | 306 | 92,800 | 306 |
2019-10-24 | 298 | 301 | 297 | 299 | 61,500 | 299 |
2019-10-23 | 298 | 298 | 296 | 297 | 35,000 | 297 |
2019-10-21 | 298 | 300 | 295 | 295 | 51,800 | 295 |
2019-10-18 | 297 | 300 | 297 | 297 | 37,200 | 297 |
2019-10-17 | 297 | 298 | 296 | 297 | 30,000 | 297 |
2019-10-16 | 299 | 301 | 297 | 297 | 66,400 | 297 |
2019-10-15 | 296 | 298 | 295 | 298 | 27,300 | 298 |
2019-10-11 | 299 | 299 | 293 | 294 | 49,600 | 294 |
2019-10-10 | 296 | 299 | 295 | 297 | 40,300 | 297 |
2019-10-09 | 293 | 296 | 290 | 295 | 45,600 | 295 |
2019-10-08 | 293 | 296 | 291 | 294 | 52,800 | 294 |
2019-10-07 | 292 | 294 | 290 | 291 | 46,700 | 291 |
2019-10-04 | 292 | 293 | 290 | 292 | 37,900 | 292 |
2019-10-03 | 292 | 293 | 289 | 292 | 84,200 | 292 |
2019-10-02 | 297 | 299 | 296 | 297 | 30,200 | 297 |
2019-10-01 | - | - | - | 297 | - | 297 |
2019-09-30 | 304 | 306 | 297 | 297 | 73,400 | 297 |
2019-09-27 | 303 | 306 | 302 | 306 | 40,500 | 306 |
2019-09-26 | 310 | 311 | 302 | 304 | 101,200 | 304 |
2019-09-25 | 300 | 310 | 298 | 309 | 128,400 | 309 |
2019-09-24 | 298 | 302 | 296 | 300 | 39,500 | 300 |
2019-09-20 | 298 | 300 | 295 | 298 | 68,800 | 298 |
2019-09-19 | 296 | 302 | 296 | 297 | 59,500 | 297 |
2019-09-18 | 300 | 300 | 295 | 296 | 39,900 | 296 |
2019-09-17 | 300 | 304 | 298 | 298 | 91,100 | 298 |
2019-09-13 | 307 | 307 | 301 | 305 | 38,500 | 305 |
2019-09-12 | 306 | 310 | 303 | 306 | 76,800 | 306 |
2019-09-11 | 300 | 309 | 299 | 306 | 74,100 | 306 |
2019-09-10 | 297 | 302 | 297 | 299 | 59,500 | 299 |
2019-09-09 | 298 | 298 | 294 | 297 | 33,100 | 297 |
2019-09-06 | 300 | 301 | 296 | 297 | 46,500 | 297 |
2019-09-05 | 291 | 299 | 290 | 299 | 115,700 | 299 |
2019-09-04 | 289 | 291 | 286 | 288 | 72,900 | 288 |
2019-09-03 | 289 | 297 | 289 | 293 | 81,800 | 293 |
2019-09-02 | 285 | 291 | 285 | 289 | 36,900 | 289 |
2019-08-30 | 285 | 289 | 283 | 287 | 47,800 | 287 |
2019-08-29 | 288 | 290 | 281 | 283 | 55,800 | 283 |
2019-08-28 | 286 | 290 | 286 | 286 | 85,600 | 286 |
2019-08-27 | 290 | 302 | 284 | 287 | 335,500 | 287 |
2019-08-26 | 281 | 283 | 279 | 279 | 86,800 | 279 |
2019-08-23 | 294 | 294 | 288 | 289 | 41,300 | 289 |
2019-08-22 | 295 | 302 | 294 | 296 | 128,100 | 296 |
2019-08-21 | 296 | 298 | 291 | 291 | 67,300 | 291 |
2019-08-20 | 296 | 301 | 295 | 301 | 60,500 | 301 |
2019-08-19 | 294 | 303 | 294 | 296 | 184,100 | 296 |
2019-08-16 | 288 | 292 | 286 | 290 | 91,400 | 290 |
2019-08-15 | 285 | 292 | 275 | 288 | 309,000 | 288 |
2019-08-14 | 281 | 299 | 278 | 297 | 333,800 | 297 |
2019-08-13 | 280 | 281 | 269 | 274 | 302,800 | 274 |
2019-08-09 | 301 | 303 | 290 | 291 | 183,800 | 291 |
2019-08-08 | 304 | 308 | 298 | 301 | 60,700 | 301 |
2019-08-07 | 301 | 304 | 298 | 303 | 103,900 | 303 |
2019-08-06 | 290 | 303 | 290 | 299 | 168,800 | 299 |
2019-08-05 | 315 | 318 | 301 | 304 | 213,100 | 304 |
2019-08-02 | 328 | 328 | 315 | 318 | 227,600 | 318 |
2019-08-01 | 332 | 336 | 329 | 334 | 58,000 | 334 |
2019-07-31 | 339 | 339 | 331 | 334 | 88,700 | 334 |
2019-07-30 | 336 | 339 | 336 | 339 | 42,200 | 339 |
2019-07-29 | 338 | 339 | 336 | 338 | 119,700 | 338 |
2019-07-26 | 343 | 343 | 337 | 338 | 62,200 | 338 |
2019-07-25 | 345 | 348 | 343 | 345 | 71,300 | 345 |
2019-07-24 | 348 | 348 | 345 | 345 | 42,100 | 345 |
2019-07-23 | 343 | 347 | 343 | 346 | 56,100 | 346 |
2019-07-22 | 339 | 345 | 337 | 341 | 113,700 | 341 |
2019-07-19 | 330 | 339 | 330 | 336 | 114,500 | 336 |
2019-07-18 | 338 | 338 | 330 | 330 | 129,300 | 330 |
2019-07-17 | 343 | 344 | 338 | 340 | 64,300 | 340 |
2019-07-16 | 338 | 346 | 338 | 343 | 68,900 | 343 |
2019-07-12 | 347 | 348 | 341 | 341 | 118,700 | 341 |
2019-07-11 | 353 | 355 | 345 | 347 | 244,000 | 347 |
2019-07-10 | 358 | 358 | 352 | 356 | 93,000 | 356 |
2019-07-09 | 368 | 368 | 355 | 355 | 98,100 | 355 |
2019-07-08 | 370 | 371 | 367 | 367 | 50,900 | 367 |
2019-07-05 | 366 | 371 | 366 | 369 | 56,500 | 369 |
2019-07-04 | 366 | 369 | 366 | 367 | 46,400 | 367 |
2019-07-03 | 371 | 371 | 363 | 363 | 106,700 | 363 |
2019-07-02 | 371 | 373 | 365 | 373 | 95,100 | 373 |
2019-07-01 | 370 | 377 | 370 | 371 | 144,200 | 371 |
2019-06-28 | 359 | 362 | 354 | 362 | 109,600 | 362 |
2019-06-27 | 356 | 362 | 354 | 360 | 112,200 | 360 |
2019-06-26 | 356 | 357 | 351 | 354 | 101,700 | 354 |
2019-06-25 | 353 | 362 | 353 | 355 | 112,300 | 355 |
2019-06-24 | 354 | 357 | 350 | 354 | 74,400 | 354 |
2019-06-21 | 356 | 361 | 353 | 356 | 103,700 | 356 |
2019-06-20 | 351 | 355 | 346 | 352 | 259,400 | 352 |
2019-06-19 | 350 | 356 | 349 | 356 | 128,900 | 356 |
2019-06-18 | 353 | 355 | 342 | 342 | 142,900 | 342 |
2019-06-17 | 357 | 358 | 351 | 353 | 135,600 | 353 |
2019-06-14 | 353 | 362 | 351 | 361 | 135,900 | 361 |
2019-06-13 | 361 | 362 | 349 | 349 | 229,200 | 349 |
2019-06-12 | 360 | 366 | 355 | 362 | 83,600 | 362 |
2019-06-11 | 361 | 368 | 358 | 364 | 100,900 | 364 |
2019-06-10 | 358 | 362 | 357 | 359 | 77,900 | 359 |
2019-06-07 | 347 | 357 | 346 | 356 | 174,500 | 356 |
2019-06-06 | 349 | 349 | 339 | 342 | 119,000 | 342 |
2019-06-05 | 351 | 352 | 342 | 348 | 146,200 | 348 |
2019-06-04 | 331 | 338 | 331 | 336 | 94,700 | 336 |
2019-06-03 | 338 | 338 | 328 | 329 | 199,000 | 329 |
2019-05-31 | 354 | 356 | 345 | 345 | 185,300 | 345 |
2019-05-30 | 354 | 360 | 351 | 353 | 132,500 | 353 |
2019-05-29 | 361 | 366 | 354 | 356 | 170,300 | 356 |
2019-05-28 | 361 | 364 | 359 | 362 | 81,000 | 362 |
2019-05-27 | 360 | 365 | 357 | 361 | 147,300 | 361 |
2019-05-24 | 355 | 363 | 353 | 361 | 110,100 | 361 |
2019-05-23 | 368 | 368 | 359 | 363 | 181,500 | 363 |
2019-05-22 | 372 | 376 | 367 | 370 | 179,700 | 370 |
2019-05-21 | 377 | 378 | 361 | 367 | 292,800 | 367 |
2019-05-20 | 396 | 397 | 381 | 381 | 284,200 | 381 |
2019-05-17 | 403 | 407 | 394 | 400 | 356,200 | 400 |
2019-05-16 | 404 | 411 | 386 | 407 | 962,100 | 407 |
2019-05-15 | 366 | 372 | 361 | 364 | 246,800 | 364 |
2019-05-14 | 348 | 362 | 345 | 359 | 284,400 | 359 |
2019-05-13 | 385 | 386 | 364 | 364 | 487,400 | 364 |
2019-05-10 | 386 | 395 | 382 | 389 | 285,300 | 389 |
2019-05-09 | 394 | 397 | 384 | 388 | 367,900 | 388 |
2019-05-08 | 395 | 403 | 388 | 395 | 350,900 | 395 |
2019-05-07 | 401 | 415 | 397 | 400 | 655,400 | 400 |
2019-04-26 | 392 | 394 | 383 | 393 | 198,200 | 393 |
2019-04-25 | 396 | 397 | 392 | 394 | 161,100 | 394 |
2019-04-24 | 401 | 405 | 396 | 401 | 188,700 | 401 |
2019-04-23 | 397 | 401 | 394 | 399 | 176,100 | 399 |
2019-04-22 | 401 | 406 | 396 | 401 | 189,300 | 401 |
2019-04-19 | 403 | 406 | 399 | 402 | 119,300 | 402 |
2019-04-18 | 411 | 417 | 399 | 401 | 333,300 | 401 |
2019-04-17 | 401 | 409 | 399 | 408 | 326,200 | 408 |
2019-04-16 | 397 | 404 | 395 | 401 | 192,700 | 401 |
2019-04-15 | 397 | 404 | 391 | 395 | 326,200 | 395 |
2019-04-12 | 395 | 396 | 389 | 392 | 118,000 | 392 |
2019-04-11 | 401 | 401 | 389 | 396 | 172,500 | 396 |
2019-04-10 | 389 | 400 | 387 | 398 | 199,500 | 398 |
2019-04-09 | 400 | 400 | 385 | 394 | 302,600 | 394 |
2019-04-08 | 401 | 408 | 398 | 398 | 260,100 | 398 |
2019-04-05 | 390 | 406 | 390 | 399 | 347,600 | 399 |
2019-04-04 | 392 | 402 | 389 | 391 | 544,800 | 391 |
2019-04-03 | 379 | 390 | 377 | 387 | 276,700 | 387 |
2019-04-02 | 384 | 386 | 379 | 379 | 157,900 | 379 |
2019-04-01 | 375 | 383 | 375 | 378 | 246,600 | 378 |
2019-03-29 | 377 | 377 | 367 | 373 | 138,000 | 373 |
2019-03-28 | 375 | 378 | 369 | 369 | 164,500 | 369 |
2019-03-27 | 371 | 384 | 371 | 381 | 232,700 | 381 |
2019-03-26 | 372 | 379 | 371 | 376 | 261,100 | 376 |
2019-03-25 | 371 | 371 | 365 | 368 | 440,800 | 368 |
2019-03-22 | 385 | 394 | 382 | 387 | 400,100 | 387 |
2019-03-20 | 368 | 381 | 368 | 380 | 221,700 | 380 |
2019-03-19 | 370 | 370 | 364 | 369 | 145,700 | 369 |
2019-03-18 | 371 | 372 | 366 | 370 | 98,900 | 370 |
2019-03-15 | 364 | 373 | 364 | 364 | 263,900 | 364 |
2019-03-14 | 371 | 371 | 357 | 359 | 513,600 | 359 |
2019-03-13 | 373 | 374 | 366 | 368 | 339,500 | 368 |
2019-03-12 | 380 | 392 | 375 | 376 | 728,900 | 376 |
2019-03-11 | 368 | 370 | 355 | 364 | 400,700 | 364 |
2019-03-08 | 372 | 374 | 363 | 364 | 394,900 | 364 |
2019-03-07 | 394 | 394 | 377 | 380 | 395,500 | 380 |
2019-03-06 | 401 | 403 | 396 | 398 | 194,200 | 398 |
2019-03-05 | 401 | 407 | 396 | 404 | 340,900 | 404 |
2019-03-04 | 382 | 410 | 382 | 409 | 552,400 | 409 |
2019-03-01 | 375 | 380 | 368 | 379 | 307,500 | 379 |
2019-02-28 | 386 | 386 | 373 | 374 | 470,100 | 374 |
2019-02-27 | 390 | 395 | 388 | 388 | 268,500 | 388 |
2019-02-26 | 403 | 403 | 390 | 393 | 380,300 | 393 |
2019-02-25 | 405 | 412 | 402 | 405 | 303,400 | 405 |
2019-02-22 | 392 | 400 | 388 | 398 | 208,100 | 398 |
2019-02-21 | 397 | 401 | 392 | 394 | 136,200 | 394 |
2019-02-20 | 395 | 403 | 393 | 398 | 196,500 | 398 |
2019-02-19 | 399 | 399 | 389 | 394 | 211,700 | 394 |
2019-02-18 | 389 | 402 | 384 | 395 | 453,600 | 395 |
2019-02-15 | 415 | 416 | 379 | 381 | 1,010,100 | 381 |
2019-02-14 | 427 | 428 | 419 | 422 | 309,100 | 422 |
2019-02-13 | 418 | 427 | 415 | 426 | 188,500 | 426 |
2019-02-12 | 416 | 420 | 412 | 417 | 176,500 | 417 |
2019-02-08 | 418 | 426 | 413 | 414 | 344,600 | 414 |
2019-02-07 | 427 | 437 | 420 | 424 | 326,100 | 424 |
2019-02-06 | 418 | 427 | 413 | 425 | 248,700 | 425 |
2019-02-05 | 429 | 429 | 411 | 414 | 235,000 | 414 |
2019-02-04 | 417 | 429 | 415 | 423 | 247,300 | 423 |
2019-02-01 | 415 | 418 | 410 | 414 | 131,400 | 414 |
2019-01-31 | 410 | 419 | 405 | 417 | 255,300 | 417 |
2019-01-30 | 412 | 416 | 396 | 398 | 279,000 | 398 |
2019-01-29 | 422 | 422 | 405 | 411 | 380,400 | 411 |
2019-01-28 | 430 | 433 | 417 | 421 | 602,300 | 421 |
2019-01-25 | 390 | 421 | 387 | 418 | 483,200 | 418 |
2019-01-24 | 381 | 394 | 381 | 388 | 165,200 | 388 |
2019-01-23 | 375 | 385 | 368 | 378 | 157,800 | 378 |
2019-01-22 | 396 | 404 | 379 | 380 | 211,600 | 380 |
2019-01-21 | 393 | 402 | 389 | 396 | 237,900 | 396 |
2019-01-18 | 390 | 391 | 383 | 387 | 156,400 | 387 |
2019-01-17 | 381 | 392 | 376 | 387 | 221,000 | 387 |
2019-01-16 | 380 | 389 | 374 | 378 | 212,300 | 378 |
2019-01-15 | 361 | 381 | 360 | 377 | 163,100 | 377 |
2019-01-11 | 361 | 372 | 360 | 366 | 170,300 | 366 |
2019-01-10 | 369 | 373 | 357 | 359 | 243,300 | 359 |
2019-01-09 | 383 | 384 | 369 | 371 | 253,600 | 371 |
2019-01-08 | 374 | 391 | 371 | 383 | 261,800 | 383 |
2019-01-07 | 370 | 380 | 366 | 373 | 227,900 | 373 |
2019-01-04 | 362 | 362 | 349 | 357 | 322,900 | 357 |
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