6881 (株)キョウデンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	752	805	742	801	1,228,800	801
2021-12-29	763	783	751	762	1,431,100	762
2021-12-28	724	769	702	769	2,116,600	769
2021-12-27	699	720	685	717	1,564,600	717
2021-12-24	643	671	642	670	468,300	670
2021-12-23	630	650	626	644	267,100	644
2021-12-22	613	629	610	625	246,500	625
2021-12-21	614	617	585	608	367,000	608
2021-12-20	610	618	593	594	569,500	594
2021-12-17	631	640	616	622	360,200	622
2021-12-16	650	660	642	651	371,600	651
2021-12-15	612	635	610	623	326,600	623
2021-12-14	646	647	618	622	446,500	622
2021-12-13	657	662	644	656	269,200	656
2021-12-10	667	667	643	647	407,300	647
2021-12-09	685	685	663	674	342,100	674
2021-12-08	668	680	662	677	401,200	677
2021-12-07	639	659	634	653	430,900	653
2021-12-06	621	634	615	629	319,300	629
2021-12-03	612	628	598	627	681,200	627
2021-12-02	624	633	600	608	649,000	608
2021-12-01	639	640	611	629	548,600	629
2021-11-30	661	685	645	647	498,300	647
2021-11-29	656	669	628	647	639,300	647
2021-11-26	686	691	658	676	472,000	676
2021-11-25	693	703	682	693	307,100	693
2021-11-24	704	709	680	689	541,000	689
2021-11-22	708	727	695	715	804,700	715
2021-11-19	669	714	669	712	751,200	712
2021-11-18	688	692	662	679	463,900	679
2021-11-17	690	701	671	685	507,900	685
2021-11-16	678	697	655	683	785,300	683
2021-11-15	696	719	672	688	1,776,800	688
2021-11-12	666	676	650	676	1,515,900	676
2021-11-11	600	624	574	576	1,133,000	576
2021-11-10	581	581	562	574	494,700	574
2021-11-09	566	577	563	573	510,000	573
2021-11-08	564	567	546	560	432,100	560
2021-11-05	576	585	559	563	650,600	563
2021-11-04	563	582	558	579	934,400	579
2021-11-02	536	565	533	535	1,015,800	535
2021-11-01	538	539	512	528	503,800	528
2021-10-29	532	540	520	530	652,700	530
2021-10-28	509	542	507	540	1,379,800	540
2021-10-27	477	496	476	496	315,700	496
2021-10-26	483	491	477	477	293,100	477
2021-10-25	469	480	465	478	185,800	478
2021-10-22	468	479	462	475	472,000	475
2021-10-21	496	500	468	470	825,200	470
2021-10-20	505	512	491	503	799,500	503
2021-10-19	492	513	489	508	1,515,300	508
2021-10-18	460	499	457	482	2,160,600	482
2021-10-15	434	459	433	453	806,400	453
2021-10-14	437	448	428	430	1,308,200	430
2021-10-13	413	413	402	402	101,500	402
2021-10-12	415	417	410	415	68,700	415
2021-10-11	420	422	415	416	61,600	416
2021-10-08	418	424	415	420	106,800	420
2021-10-07	409	421	408	411	104,300	411
2021-10-06	430	432	408	409	169,000	409
2021-10-05	413	429	410	426	158,100	426
2021-10-04	437	441	415	417	162,900	417
2021-10-01	436	443	424	430	179,000	430
2021-09-30	457	463	438	438	203,000	438
2021-09-29	452	464	445	452	180,000	452
2021-09-28	459	472	446	458	541,400	458
2021-09-27	431	464	431	459	610,300	459
2021-09-24	405	424	402	423	406,500	423
2021-09-22	397	400	394	397	98,200	397
2021-09-21	388	400	388	400	154,200	400
2021-09-17	395	398	390	396	142,300	396
2021-09-16	403	409	385	399	306,500	399
2021-09-15	400	404	398	401	156,200	401
2021-09-14	406	411	396	400	348,000	400
2021-09-13	406	422	401	418	313,600	418
2021-09-10	399	404	394	404	344,400	404
2021-09-09	377	395	376	389	511,600	389
2021-09-08	358	378	357	378	247,400	378
2021-09-07	366	367	360	360	89,200	360
2021-09-06	363	367	363	367	53,200	367
2021-09-03	364	366	359	362	58,100	362
2021-09-02	363	363	356	363	77,500	363
2021-09-01	349	359	349	357	102,100	357
2021-08-31	349	353	349	349	38,400	349
2021-08-30	347	350	346	350	39,200	350
2021-08-27	346	347	343	346	26,500	346
2021-08-26	346	349	344	346	34,800	346
2021-08-25	346	348	344	345	30,400	345
2021-08-24	348	350	346	346	24,600	346
2021-08-23	342	348	342	347	28,500	347
2021-08-20	341	344	331	337	144,500	337
2021-08-19	349	349	341	341	114,100	341
2021-08-18	345	351	341	349	76,600	349
2021-08-17	351	352	340	343	95,000	343
2021-08-16	357	357	350	350	82,500	350
2021-08-13	358	360	355	356	104,300	356
2021-08-12	370	370	358	358	224,100	358
2021-08-11	360	375	360	370	565,400	370
2021-08-10	350	352	348	352	98,100	352
2021-08-06	345	348	342	347	59,200	347
2021-08-05	347	348	344	346	56,900	346
2021-08-04	354	354	347	349	87,500	349
2021-08-03	355	355	351	354	43,300	354
2021-08-02	356	360	354	354	125,200	354
2021-07-30	350	355	350	355	78,000	355
2021-07-29	350	354	349	354	64,000	354
2021-07-28	354	355	350	351	97,300	351
2021-07-27	353	354	350	354	76,700	354
2021-07-26	351	352	348	352	54,100	352
2021-07-21	350	350	346	346	61,500	346
2021-07-20	343	349	343	348	92,100	348
2021-07-19	350	350	343	347	80,800	347
2021-07-16	351	351	348	351	35,800	351
2021-07-15	352	355	348	351	52,000	351
2021-07-14	350	351	348	349	29,500	349
2021-07-13	348	352	348	349	63,400	349
2021-07-12	350	351	346	349	40,400	349
2021-07-09	345	349	338	347	133,200	347
2021-07-08	353	353	347	349	45,900	349
2021-07-07	351	354	350	353	81,400	353
2021-07-06	350	354	349	351	55,600	351
2021-07-05	356	356	348	349	86,900	349
2021-07-02	347	353	345	351	193,700	351
2021-07-01	346	347	344	346	77,200	346
2021-06-30	346	347	342	346	55,100	346
2021-06-29	347	347	343	347	20,000	347
2021-06-28	345	349	341	346	71,400	346
2021-06-25	337	346	337	345	53,900	345
2021-06-24	340	342	333	337	86,200	337
2021-06-23	341	342	340	341	14,400	341
2021-06-22	335	343	335	343	80,400	343
2021-06-21	339	339	332	332	143,900	332
2021-06-18	351	351	345	346	69,800	346
2021-06-17	344	351	344	350	136,500	350
2021-06-16	344	348	342	344	53,800	344
2021-06-15	343	350	343	347	48,100	347
2021-06-14	336	343	336	342	63,500	342
2021-06-11	340	340	336	336	78,400	336
2021-06-10	346	346	339	341	94,700	341
2021-06-09	353	353	344	345	55,500	345
2021-06-08	354	356	347	349	74,600	349
2021-06-07	354	361	353	354	90,900	354
2021-06-04	342	353	341	352	302,700	352
2021-06-03	341	342	338	339	62,700	339
2021-06-02	340	344	336	338	83,500	338
2021-06-01	338	347	337	344	154,400	344
2021-05-31	333	338	332	338	72,600	338
2021-05-28	333	334	330	333	53,600	333
2021-05-27	333	333	330	333	57,000	333
2021-05-26	330	338	328	332	90,600	332
2021-05-25	330	331	328	329	81,400	329
2021-05-24	333	334	326	326	100,500	326
2021-05-21	336	336	328	331	103,500	331
2021-05-20	330	335	330	334	61,300	334
2021-05-19	332	341	329	333	195,000	333
2021-05-18	327	337	327	335	173,400	335
2021-05-17	321	332	320	331	500,500	331
2021-05-14	308	311	305	311	75,200	311
2021-05-13	303	309	301	302	83,300	302
2021-05-12	308	309	301	304	86,200	304
2021-05-11	312	316	306	309	145,000	309
2021-05-10	315	316	312	312	26,500	312
2021-05-07	313	315	310	315	54,100	315
2021-05-06	308	314	304	309	142,400	309
2021-04-30	300	304	300	302	48,600	302
2021-04-28	300	301	299	299	38,100	299
2021-04-27	301	301	298	301	28,900	301
2021-04-26	301	302	299	300	36,500	300
2021-04-23	301	302	299	301	26,400	301
2021-04-22	301	303	301	301	24,400	301
2021-04-21	303	304	299	299	108,900	299
2021-04-20	307	308	305	305	71,600	305
2021-04-19	310	311	308	310	50,100	310
2021-04-16	309	310	307	308	37,900	308
2021-04-15	308	310	308	308	20,200	308
2021-04-14	310	311	308	310	41,400	310
2021-04-13	310	313	310	313	16,300	313
2021-04-12	311	313	308	313	63,400	313
2021-04-09	313	315	307	311	105,600	311
2021-04-08	320	320	313	314	69,800	314
2021-04-07	315	319	314	318	59,100	318
2021-04-06	319	319	315	316	30,700	316
2021-04-05	317	319	316	318	59,200	318
2021-04-02	319	319	317	318	22,200	318
2021-04-01	316	319	314	316	82,200	316
2021-03-31	317	319	313	316	31,500	316
2021-03-30	316	318	313	316	51,000	316
2021-03-29	327	327	314	320	81,700	320
2021-03-26	320	326	319	324	150,600	324
2021-03-25	316	321	316	319	74,400	319
2021-03-24	318	320	313	316	149,900	316
2021-03-23	321	326	318	320	164,500	320
2021-03-22	321	324	319	320	55,800	320
2021-03-19	318	322	317	321	42,800	321
2021-03-18	324	324	316	317	187,600	317
2021-03-17	330	330	322	325	86,200	325
2021-03-16	327	336	325	330	387,100	330
2021-03-15	327	327	318	319	161,400	319
2021-03-12	325	332	323	328	475,900	328
2021-03-11	313	323	310	323	214,500	323
2021-03-10	315	315	311	313	23,700	313
2021-03-09	310	316	308	315	86,000	315
2021-03-08	306	311	305	308	60,000	308
2021-03-05	303	307	299	306	109,900	306
2021-03-04	308	311	302	303	84,000	303
2021-03-03	307	309	302	308	73,800	308
2021-03-02	311	315	306	308	62,100	308
2021-03-01	307	311	304	310	130,500	310
2021-02-26	307	307	301	306	139,500	306
2021-02-25	307	311	305	306	117,200	306
2021-02-24	310	313	306	306	77,200	306
2021-02-22	312	316	309	311	113,300	311
2021-02-19	310	310	305	309	128,800	309
2021-02-18	315	315	309	309	120,900	309
2021-02-17	313	317	311	317	75,400	317
2021-02-16	316	316	310	313	106,900	313
2021-02-15	319	322	313	314	133,900	314
2021-02-12	316	321	313	318	255,200	318
2021-02-10	328	340	324	336	345,700	336
2021-02-09	328	329	323	326	110,400	326
2021-02-08	319	331	319	328	249,200	328
2021-02-05	315	323	313	319	146,900	319
2021-02-04	313	316	313	313	46,600	313
2021-02-03	313	316	309	312	100,600	312
2021-02-02	311	314	310	312	73,100	312
2021-02-01	306	312	304	310	106,700	310
2021-01-29	314	316	305	306	126,400	306
2021-01-28	310	317	305	315	147,200	315
2021-01-27	315	317	312	315	54,700	315
2021-01-26	320	321	312	314	72,600	314
2021-01-25	318	321	317	317	52,300	317
2021-01-22	319	320	316	317	71,400	317
2021-01-21	323	328	318	322	85,700	322
2021-01-20	319	321	315	321	131,700	321
2021-01-19	316	320	315	318	98,800	318
2021-01-18	317	321	315	316	91,800	316
2021-01-15	325	326	319	319	133,400	319
2021-01-14	329	330	322	325	275,800	325
2021-01-13	329	331	327	330	99,300	330
2021-01-12	334	334	327	327	76,600	327
2021-01-08	332	338	330	333	142,100	333
2021-01-07	331	337	329	334	237,600	334
2021-01-06	330	333	326	329	127,700	329
2021-01-05	326	334	321	330	115,400	330
2021-01-04	334	334	320	327	113,800	327

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

6881 (株)キョウデン の時系列データ [2021年度]

6881 (株)キョウデンの時系列データ [2021年度]