6881 (株)キョウデン の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 326 | 330 | 324 | 330 | 136,500 | 330 |
2020-12-29 | 323 | 331 | 323 | 328 | 145,600 | 328 |
2020-12-28 | 321 | 329 | 318 | 324 | 212,000 | 324 |
2020-12-25 | 315 | 323 | 315 | 322 | 195,000 | 322 |
2020-12-24 | 311 | 318 | 310 | 317 | 152,300 | 317 |
2020-12-23 | 312 | 312 | 305 | 311 | 149,200 | 311 |
2020-12-22 | 314 | 317 | 305 | 310 | 257,900 | 310 |
2020-12-21 | 318 | 324 | 315 | 319 | 179,600 | 319 |
2020-12-18 | 320 | 324 | 316 | 320 | 181,000 | 320 |
2020-12-17 | 323 | 324 | 315 | 317 | 187,400 | 317 |
2020-12-16 | 328 | 329 | 322 | 322 | 86,700 | 322 |
2020-12-15 | 329 | 330 | 326 | 328 | 90,300 | 328 |
2020-12-14 | 322 | 332 | 322 | 329 | 250,700 | 329 |
2020-12-11 | 320 | 322 | 315 | 320 | 167,000 | 320 |
2020-12-10 | 328 | 328 | 321 | 321 | 148,000 | 321 |
2020-12-09 | 332 | 332 | 327 | 329 | 105,300 | 329 |
2020-12-08 | 328 | 333 | 323 | 332 | 123,800 | 332 |
2020-12-07 | 343 | 344 | 327 | 330 | 185,100 | 330 |
2020-12-04 | 344 | 349 | 335 | 339 | 150,400 | 339 |
2020-12-03 | 338 | 349 | 332 | 348 | 259,500 | 348 |
2020-12-02 | 336 | 339 | 330 | 337 | 147,400 | 337 |
2020-12-01 | 330 | 335 | 327 | 333 | 164,200 | 333 |
2020-11-30 | 345 | 346 | 330 | 330 | 260,200 | 330 |
2020-11-27 | 335 | 347 | 335 | 347 | 235,000 | 347 |
2020-11-26 | 339 | 339 | 330 | 333 | 188,000 | 333 |
2020-11-25 | 356 | 361 | 336 | 336 | 382,500 | 336 |
2020-11-24 | 346 | 359 | 345 | 354 | 741,700 | 354 |
2020-11-20 | 330 | 344 | 327 | 343 | 482,800 | 343 |
2020-11-19 | 324 | 335 | 323 | 325 | 468,900 | 325 |
2020-11-18 | 316 | 339 | 316 | 330 | 1,117,000 | 330 |
2020-11-17 | 315 | 316 | 309 | 314 | 229,600 | 314 |
2020-11-16 | 317 | 318 | 309 | 315 | 201,500 | 315 |
2020-11-13 | 299 | 320 | 295 | 320 | 824,400 | 320 |
2020-11-12 | 327 | 335 | 324 | 332 | 443,700 | 332 |
2020-11-11 | 316 | 327 | 316 | 327 | 183,400 | 327 |
2020-11-10 | 322 | 327 | 313 | 316 | 224,100 | 316 |
2020-11-09 | 316 | 322 | 313 | 318 | 286,200 | 318 |
2020-11-06 | 312 | 317 | 309 | 316 | 113,900 | 316 |
2020-11-05 | 304 | 314 | 304 | 314 | 171,100 | 314 |
2020-11-04 | 306 | 307 | 301 | 302 | 101,700 | 302 |
2020-11-02 | 298 | 305 | 298 | 303 | 99,600 | 303 |
2020-10-30 | 307 | 308 | 296 | 296 | 283,400 | 296 |
2020-10-29 | 307 | 310 | 305 | 309 | 118,400 | 309 |
2020-10-28 | 313 | 316 | 308 | 315 | 96,700 | 315 |
2020-10-27 | 305 | 317 | 303 | 314 | 201,500 | 314 |
2020-10-26 | 315 | 318 | 312 | 313 | 130,300 | 313 |
2020-10-23 | 310 | 315 | 303 | 315 | 164,300 | 315 |
2020-10-22 | 317 | 318 | 309 | 309 | 164,300 | 309 |
2020-10-21 | 316 | 321 | 315 | 320 | 101,300 | 320 |
2020-10-20 | 315 | 322 | 314 | 318 | 217,000 | 318 |
2020-10-19 | 307 | 315 | 305 | 315 | 162,200 | 315 |
2020-10-16 | 313 | 313 | 303 | 305 | 177,100 | 305 |
2020-10-15 | 316 | 318 | 307 | 313 | 277,100 | 313 |
2020-10-14 | 309 | 322 | 307 | 319 | 372,800 | 319 |
2020-10-13 | 310 | 310 | 305 | 309 | 177,400 | 309 |
2020-10-12 | 304 | 309 | 303 | 308 | 143,700 | 308 |
2020-10-09 | 303 | 303 | 300 | 302 | 73,600 | 302 |
2020-10-08 | 304 | 306 | 300 | 303 | 178,000 | 303 |
2020-10-07 | 302 | 304 | 300 | 304 | 41,200 | 304 |
2020-10-06 | 304 | 305 | 301 | 303 | 101,600 | 303 |
2020-10-05 | 300 | 304 | 299 | 300 | 97,400 | 300 |
2020-10-02 | 303 | 304 | 296 | 298 | 173,600 | 298 |
2020-09-30 | 305 | 308 | 301 | 302 | 143,200 | 302 |
2020-09-29 | 305 | 309 | 300 | 308 | 191,900 | 308 |
2020-09-28 | 303 | 305 | 297 | 303 | 158,900 | 303 |
2020-09-25 | 301 | 301 | 297 | 300 | 98,200 | 300 |
2020-09-24 | 302 | 304 | 296 | 298 | 246,200 | 298 |
2020-09-23 | 305 | 306 | 301 | 304 | 138,400 | 304 |
2020-09-18 | 310 | 313 | 306 | 309 | 164,600 | 309 |
2020-09-17 | 309 | 314 | 306 | 313 | 110,700 | 313 |
2020-09-16 | 308 | 311 | 307 | 310 | 76,100 | 310 |
2020-09-15 | 309 | 310 | 305 | 307 | 115,000 | 307 |
2020-09-14 | 305 | 317 | 303 | 310 | 260,300 | 310 |
2020-09-11 | 303 | 307 | 300 | 305 | 142,900 | 305 |
2020-09-10 | 303 | 307 | 302 | 306 | 167,500 | 306 |
2020-09-09 | 297 | 303 | 297 | 302 | 105,500 | 302 |
2020-09-08 | 302 | 303 | 296 | 302 | 281,100 | 302 |
2020-09-07 | 309 | 309 | 298 | 305 | 359,900 | 305 |
2020-09-04 | 316 | 317 | 308 | 309 | 384,800 | 309 |
2020-09-03 | 328 | 338 | 324 | 325 | 334,600 | 325 |
2020-09-02 | 330 | 331 | 324 | 326 | 173,900 | 326 |
2020-09-01 | 319 | 331 | 314 | 331 | 279,500 | 331 |
2020-08-31 | 324 | 324 | 315 | 319 | 125,700 | 319 |
2020-08-28 | 330 | 330 | 310 | 317 | 262,900 | 317 |
2020-08-27 | 334 | 337 | 325 | 333 | 194,000 | 333 |
2020-08-26 | 319 | 343 | 316 | 334 | 448,000 | 334 |
2020-08-25 | 316 | 319 | 312 | 318 | 121,700 | 318 |
2020-08-24 | 318 | 318 | 311 | 312 | 59,900 | 312 |
2020-08-21 | 306 | 316 | 306 | 315 | 71,300 | 315 |
2020-08-20 | 309 | 310 | 305 | 305 | 44,100 | 305 |
2020-08-19 | 308 | 311 | 303 | 309 | 167,300 | 309 |
2020-08-18 | 311 | 314 | 303 | 312 | 131,100 | 312 |
2020-08-17 | 317 | 318 | 309 | 309 | 101,600 | 309 |
2020-08-14 | 315 | 319 | 311 | 317 | 144,700 | 317 |
2020-08-13 | 319 | 320 | 315 | 315 | 143,400 | 315 |
2020-08-12 | 311 | 317 | 308 | 316 | 226,000 | 316 |
2020-08-11 | 328 | 329 | 311 | 315 | 599,700 | 315 |
2020-08-07 | 277 | 297 | 277 | 297 | 82,000 | 297 |
2020-08-06 | 284 | 288 | 281 | 285 | 22,800 | 285 |
2020-08-05 | 281 | 283 | 277 | 282 | 47,700 | 282 |
2020-08-04 | 282 | 284 | 279 | 282 | 56,400 | 282 |
2020-08-03 | 275 | 279 | 272 | 279 | 61,900 | 279 |
2020-07-31 | 278 | 278 | 267 | 271 | 115,800 | 271 |
2020-07-30 | 285 | 285 | 275 | 281 | 84,400 | 281 |
2020-07-29 | 286 | 288 | 279 | 284 | 110,100 | 284 |
2020-07-28 | 297 | 299 | 287 | 287 | 118,600 | 287 |
2020-07-27 | 296 | 300 | 296 | 297 | 50,200 | 297 |
2020-07-22 | 303 | 304 | 298 | 302 | 44,000 | 302 |
2020-07-21 | 299 | 305 | 296 | 305 | 115,200 | 305 |
2020-07-20 | 308 | 309 | 294 | 297 | 123,000 | 297 |
2020-07-17 | 310 | 319 | 301 | 303 | 252,500 | 303 |
2020-07-16 | 308 | 317 | 298 | 302 | 332,500 | 302 |
2020-07-15 | 291 | 315 | 287 | 308 | 335,300 | 308 |
2020-07-14 | 288 | 289 | 285 | 287 | 71,100 | 287 |
2020-07-13 | 285 | 292 | 285 | 292 | 66,600 | 292 |
2020-07-10 | 290 | 290 | 281 | 281 | 66,900 | 281 |
2020-07-09 | 292 | 295 | 290 | 291 | 53,700 | 291 |
2020-07-08 | 294 | 297 | 290 | 291 | 35,600 | 291 |
2020-07-07 | 300 | 301 | 292 | 296 | 58,600 | 296 |
2020-07-06 | 291 | 300 | 289 | 297 | 61,200 | 297 |
2020-07-03 | 288 | 293 | 281 | 291 | 98,300 | 291 |
2020-07-02 | 301 | 301 | 287 | 289 | 126,600 | 289 |
2020-07-01 | 297 | 302 | 294 | 296 | 95,500 | 296 |
2020-06-30 | 300 | 300 | 293 | 299 | 80,800 | 299 |
2020-06-29 | 303 | 303 | 295 | 297 | 89,800 | 297 |
2020-06-26 | 302 | 306 | 296 | 304 | 81,800 | 304 |
2020-06-25 | 301 | 301 | 292 | 300 | 163,800 | 300 |
2020-06-24 | 310 | 312 | 302 | 305 | 79,000 | 305 |
2020-06-23 | 310 | 313 | 302 | 310 | 140,400 | 310 |
2020-06-22 | 308 | 315 | 307 | 308 | 75,800 | 308 |
2020-06-19 | 309 | 311 | 303 | 309 | 86,200 | 309 |
2020-06-18 | 313 | 313 | 302 | 309 | 93,800 | 309 |
2020-06-17 | 309 | 320 | 307 | 314 | 161,200 | 314 |
2020-06-16 | 301 | 310 | 301 | 306 | 162,200 | 306 |
2020-06-15 | 302 | 305 | 290 | 291 | 178,100 | 291 |
2020-06-12 | 286 | 311 | 284 | 309 | 313,500 | 309 |
2020-06-11 | 325 | 328 | 308 | 310 | 222,500 | 310 |
2020-06-10 | 318 | 334 | 318 | 331 | 162,200 | 331 |
2020-06-09 | 327 | 332 | 316 | 320 | 179,900 | 320 |
2020-06-08 | 333 | 334 | 329 | 332 | 133,500 | 332 |
2020-06-05 | 324 | 334 | 318 | 333 | 259,500 | 333 |
2020-06-04 | 340 | 340 | 322 | 326 | 206,700 | 326 |
2020-06-03 | 346 | 347 | 330 | 337 | 281,100 | 337 |
2020-06-02 | 342 | 355 | 340 | 344 | 445,500 | 344 |
2020-06-01 | 332 | 343 | 322 | 341 | 336,300 | 341 |
2020-05-29 | 312 | 331 | 312 | 327 | 234,500 | 327 |
2020-05-28 | 323 | 323 | 309 | 317 | 218,600 | 317 |
2020-05-27 | 328 | 328 | 314 | 315 | 322,800 | 315 |
2020-05-26 | 329 | 342 | 311 | 331 | 730,300 | 331 |
2020-05-25 | 289 | 329 | 285 | 327 | 766,800 | 327 |
2020-05-22 | 285 | 287 | 277 | 285 | 294,700 | 285 |
2020-05-21 | 288 | 293 | 283 | 285 | 377,800 | 285 |
2020-05-20 | 301 | 316 | 288 | 291 | 705,000 | 291 |
2020-05-19 | 287 | 324 | 283 | 303 | 1,721,100 | 303 |
2020-05-18 | 251 | 297 | 248 | 291 | 2,470,100 | 291 |
2020-05-15 | 231 | 233 | 221 | 228 | 134,300 | 228 |
2020-05-14 | 244 | 244 | 227 | 229 | 204,800 | 229 |
2020-05-13 | 253 | 253 | 241 | 242 | 202,300 | 242 |
2020-05-12 | 263 | 266 | 256 | 257 | 126,300 | 257 |
2020-05-11 | 266 | 268 | 259 | 265 | 80,200 | 265 |
2020-05-08 | 256 | 259 | 253 | 259 | 59,500 | 259 |
2020-05-07 | 256 | 262 | 251 | 252 | 94,800 | 252 |
2020-05-01 | 262 | 266 | 257 | 263 | 121,700 | 263 |
2020-04-30 | 250 | 264 | 250 | 261 | 156,000 | 261 |
2020-04-28 | 243 | 246 | 238 | 243 | 92,800 | 243 |
2020-04-27 | 231 | 237 | 230 | 237 | 100,700 | 237 |
2020-04-24 | 227 | 230 | 221 | 226 | 78,000 | 226 |
2020-04-23 | 221 | 227 | 220 | 226 | 75,400 | 226 |
2020-04-22 | 224 | 224 | 214 | 217 | 91,400 | 217 |
2020-04-21 | 237 | 237 | 221 | 223 | 166,600 | 223 |
2020-04-20 | 237 | 238 | 233 | 237 | 100,400 | 237 |
2020-04-17 | 241 | 246 | 237 | 238 | 73,500 | 238 |
2020-04-16 | 235 | 238 | 232 | 238 | 89,700 | 238 |
2020-04-15 | 238 | 241 | 230 | 235 | 119,500 | 235 |
2020-04-14 | 233 | 238 | 228 | 238 | 102,500 | 238 |
2020-04-13 | 234 | 234 | 226 | 230 | 114,400 | 230 |
2020-04-10 | 233 | 238 | 224 | 238 | 110,800 | 238 |
2020-04-09 | 232 | 235 | 225 | 230 | 96,500 | 230 |
2020-04-08 | 227 | 240 | 221 | 231 | 155,600 | 231 |
2020-04-07 | 219 | 232 | 219 | 229 | 180,900 | 229 |
2020-04-06 | 204 | 219 | 198 | 218 | 229,400 | 218 |
2020-04-03 | 226 | 227 | 208 | 211 | 183,400 | 211 |
2020-04-02 | 234 | 236 | 221 | 223 | 177,600 | 223 |
2020-04-01 | 246 | 247 | 235 | 236 | 86,900 | 236 |
2020-03-31 | 243 | 251 | 242 | 250 | 105,000 | 250 |
2020-03-30 | 235 | 240 | 234 | 240 | 76,900 | 240 |
2020-03-27 | 262 | 263 | 251 | 256 | 95,300 | 256 |
2020-03-26 | 266 | 266 | 251 | 256 | 105,300 | 256 |
2020-03-25 | 272 | 272 | 262 | 267 | 110,100 | 267 |
2020-03-24 | 245 | 255 | 244 | 252 | 78,900 | 252 |
2020-03-23 | 235 | 242 | 233 | 237 | 134,400 | 237 |
2020-03-19 | 254 | 256 | 236 | 237 | 112,500 | 237 |
2020-03-18 | 260 | 262 | 247 | 251 | 127,400 | 251 |
2020-03-17 | 232 | 253 | 232 | 252 | 163,500 | 252 |
2020-03-16 | 251 | 262 | 243 | 246 | 105,500 | 246 |
2020-03-13 | 236 | 249 | 229 | 244 | 198,600 | 244 |
2020-03-12 | 268 | 280 | 257 | 260 | 192,900 | 260 |
2020-03-11 | 296 | 304 | 276 | 277 | 139,200 | 277 |
2020-03-10 | 267 | 296 | 250 | 291 | 253,300 | 291 |
2020-03-09 | 291 | 297 | 270 | 272 | 282,400 | 272 |
2020-03-06 | 310 | 318 | 299 | 305 | 166,600 | 305 |
2020-03-05 | 330 | 332 | 313 | 316 | 77,600 | 316 |
2020-03-04 | 311 | 329 | 311 | 321 | 71,800 | 321 |
2020-03-03 | 339 | 344 | 322 | 322 | 151,900 | 322 |
2020-03-02 | 300 | 337 | 300 | 325 | 177,800 | 325 |
2020-02-28 | 311 | 319 | 300 | 302 | 226,900 | 302 |
2020-02-27 | 340 | 344 | 322 | 326 | 185,000 | 326 |
2020-02-26 | 333 | 344 | 332 | 339 | 158,800 | 339 |
2020-02-25 | 330 | 339 | 329 | 333 | 189,100 | 333 |
2020-02-21 | 368 | 372 | 359 | 362 | 99,300 | 362 |
2020-02-20 | 368 | 376 | 365 | 368 | 106,300 | 368 |
2020-02-19 | 364 | 369 | 363 | 365 | 55,500 | 365 |
2020-02-18 | 365 | 370 | 361 | 362 | 122,500 | 362 |
2020-02-17 | 346 | 370 | 346 | 362 | 186,700 | 362 |
2020-02-14 | 345 | 354 | 339 | 352 | 159,900 | 352 |
2020-02-13 | 355 | 355 | 346 | 347 | 67,600 | 347 |
2020-02-12 | 353 | 355 | 348 | 353 | 65,100 | 353 |
2020-02-10 | 355 | 355 | 351 | 353 | 60,000 | 353 |
2020-02-07 | 363 | 364 | 358 | 363 | 40,100 | 363 |
2020-02-06 | 361 | 368 | 360 | 366 | 70,000 | 366 |
2020-02-05 | 366 | 367 | 357 | 357 | 64,500 | 357 |
2020-02-04 | 345 | 357 | 343 | 356 | 133,000 | 356 |
2020-02-03 | 341 | 349 | 339 | 347 | 147,800 | 347 |
2020-01-31 | 349 | 360 | 347 | 355 | 159,400 | 355 |
2020-01-30 | 363 | 365 | 345 | 347 | 254,200 | 347 |
2020-01-29 | 377 | 379 | 363 | 367 | 169,900 | 367 |
2020-01-28 | 376 | 380 | 359 | 376 | 337,800 | 376 |
2020-01-27 | 386 | 389 | 381 | 384 | 183,600 | 384 |
2020-01-24 | 400 | 400 | 394 | 400 | 106,600 | 400 |
2020-01-23 | 399 | 404 | 397 | 399 | 52,000 | 399 |
2020-01-22 | 403 | 410 | 399 | 404 | 124,300 | 404 |
2020-01-21 | 391 | 403 | 390 | 403 | 119,500 | 403 |
2020-01-20 | 393 | 396 | 388 | 391 | 272,300 | 391 |
2020-01-17 | 402 | 404 | 398 | 399 | 164,200 | 399 |
2020-01-16 | 401 | 409 | 400 | 402 | 108,700 | 402 |
2020-01-15 | 403 | 404 | 399 | 403 | 131,800 | 403 |
2020-01-14 | 407 | 409 | 401 | 408 | 127,000 | 408 |
2020-01-10 | 409 | 410 | 401 | 406 | 146,700 | 406 |
2020-01-09 | 410 | 418 | 406 | 407 | 175,700 | 407 |
2020-01-08 | 409 | 410 | 389 | 400 | 345,000 | 400 |
2020-01-07 | 411 | 418 | 411 | 417 | 162,500 | 417 |
2020-01-06 | 414 | 417 | 410 | 414 | 135,600 | 414 |
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