6881 (株)キョウデン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30465477465470166,000470
2022-12-29452465451465158,800465
2022-12-28460460450456313,600456
2022-12-27476478457462391,700462
2022-12-26474481469474494,400474
2022-12-23482483468470438,900470
2022-12-22505507482490661,700490
2022-12-21513523506506283,300506
2022-12-20533541517523368,200523
2022-12-19533535529533178,200533
2022-12-16545545538541133,100541
2022-12-15541553540549100,100549
2022-12-1454654953954395,800543
2022-12-1355155454554597,900545
2022-12-12536555534550207,400550
2022-12-09525539525536186,700536
2022-12-08523524517520199,800520
2022-12-07521533520526278,700526
2022-12-06528530520524151,300524
2022-12-0553453652853095,500530
2022-12-02536536526534176,300534
2022-12-0154454753754090,500540
2022-11-30542542533538157,500538
2022-11-29548548540542190,500542
2022-11-28559559548550129,200550
2022-11-25563563552556110,900556
2022-11-24555567552562228,500562
2022-11-22552553546547111,200547
2022-11-21543559538550183,100550
2022-11-18535543532542168,700542
2022-11-17530538525538210,300538
2022-11-16542542530534128,100534
2022-11-15536547534544116,300544
2022-11-14525540518537263,800537
2022-11-11524529516522413,600522
2022-11-105275375095121,030,500512
2022-11-09572572547557513,800557
2022-11-08566578558575264,700575
2022-11-07560563555560126,400560
2022-11-04554558552553133,400553
2022-11-02567570556563181,000563
2022-11-01547567546559276,800559
2022-10-3154155054154775,700547
2022-10-2853954453454063,000540
2022-10-2754454653453951,600539
2022-10-26553555539539106,200539
2022-10-2554355354354781,200547
2022-10-24534549533539153,000539
2022-10-21522531521521142,000521
2022-10-20530533522525104,500525
2022-10-1953753853053461,500534
2022-10-1853754153153857,900538
2022-10-1752353052352849,000528
2022-10-14534536527533243,100533
2022-10-1353053152052294,900522
2022-10-12521539520534166,800534
2022-10-11536536523523187,100523
2022-10-0753854853454698,700546
2022-10-06537548537543127,400543
2022-10-05538546534537159,300537
2022-10-04528538528530207,100530
2022-10-03501523501521229,600521
2022-09-30525526511516165,400516
2022-09-29538542523532166,100532
2022-09-28545546522528229,700528
2022-09-27547551542547269,800547
2022-09-26551553535542189,500542
2022-09-22552564552560103,100560
2022-09-21567571559560107,900560
2022-09-2057158257157790,000577
2022-09-16573579566566158,300566
2022-09-15580583572579119,200579
2022-09-14563586561583148,500583
2022-09-13588589580581162,000581
2022-09-12597599584589138,700589
2022-09-0958159158159192,100591
2022-09-08591595581586188,100586
2022-09-07594599579586187,300586
2022-09-06601605593600103,400600
2022-09-05595604594604113,000604
2022-09-02623628600600252,500600
2022-09-01627633623623195,200623
2022-08-31618642612633371,200633
2022-08-30602625597623289,700623
2022-08-29588595586595182,200595
2022-08-26608617602610149,800610
2022-08-25604606597605103,800605
2022-08-24598612594605141,500605
2022-08-23589601587597203,100597
2022-08-22608612602602149,600602
2022-08-19625633619620213,900620
2022-08-18597628593628373,600628
2022-08-17583613582607481,600607
2022-08-16574579567573180,000573
2022-08-15563586562574479,000574
2022-08-12553564551563291,700563
2022-08-105795865405431,119,100543
2022-08-09631638611629420,000629
2022-08-08633648625639539,400639
2022-08-05629630614628214,400628
2022-08-04628634624627256,400627
2022-08-03615624610623245,200623
2022-08-02614619610610183,900610
2022-08-01593614587614363,800614
2022-07-29588590581587188,600587
2022-07-28599599579582252,100582
2022-07-27586594578594219,000594
2022-07-26568588568583226,500583
2022-07-25576578569569153,100569
2022-07-22565578560576265,300576
2022-07-21554568554565132,200565
2022-07-20553554546550107,600550
2022-07-1953654453354399,300543
2022-07-15549549534536152,500536
2022-07-14543552537549215,600549
2022-07-13536543535538165,800538
2022-07-12537541531537198,100537
2022-07-11540547531533151,400533
2022-07-08532541528531191,100531
2022-07-07522525511522167,500522
2022-07-06522526516522144,500522
2022-07-05530531521523147,100523
2022-07-04533536520530268,000530
2022-07-01550552527531303,400531
2022-06-30565565548556265,900556
2022-06-29558575556569184,000569
2022-06-28546568545568224,900568
2022-06-27564566548552398,900552
2022-06-24543557535554234,400554
2022-06-23550567545547392,700547
2022-06-22583583554560287,400560
2022-06-21551582549573480,600573
2022-06-20574574537542419,000542
2022-06-17595597563565838,100565
2022-06-16602626600615559,900615
2022-06-15603608583585356,100585
2022-06-14576600576600212,100600
2022-06-13577596577586279,800586
2022-06-10606608595597212,800597
2022-06-09623623606613302,800613
2022-06-08624634612627279,200627
2022-06-07637637621622236,800622
2022-06-06632643623636220,400636
2022-06-03644646630630382,000630
2022-06-02622627614623270,400623
2022-06-01616633614629262,100629
2022-05-31611626603617354,000617
2022-05-30613619601604292,600604
2022-05-27580600576598332,600598
2022-05-26562578562574192,200574
2022-05-25575577562562227,700562
2022-05-24571585571581182,000581
2022-05-23580581566568247,500568
2022-05-20566582564576156,500576
2022-05-19559568554564269,500564
2022-05-18587602575579418,700579
2022-05-17556585552577292,200577
2022-05-16558568548561354,200561
2022-05-135205645165581,219,500558
2022-05-12490496484484244,000484
2022-05-11488499488495120,100495
2022-05-10490495478493202,300493
2022-05-09504505497500223,900500
2022-05-0650750950150590,000505
2022-05-0251251650850893,500508
2022-04-28499516498516107,200516
2022-04-27497505488502215,500502
2022-04-2651851850650788,100507
2022-04-25508513502510148,500510
2022-04-22523525516521114,200521
2022-04-2152953552953073,100530
2022-04-20547547529529107,800529
2022-04-1953554353554380,400543
2022-04-1853553752352987,300529
2022-04-1553954453354095,000540
2022-04-14552560544548164,300548
2022-04-13537550531550143,800550
2022-04-12532536526527113,800527
2022-04-1154054653253693,900536
2022-04-0855255553954375,000543
2022-04-07555555541547173,000547
2022-04-06570573562564160,000564
2022-04-05583588577577107,000577
2022-04-04573576564576238,000576
2022-04-01577578565573180,600573
2022-03-31588592583587131,200587
2022-03-30585599580597151,400597
2022-03-29597598589595101,000595
2022-03-28604604594594111,700594
2022-03-25616616600604155,700604
2022-03-24591609588609201,400609
2022-03-23600607594601284,900601
2022-03-22584595577594218,400594
2022-03-18578582566575212,100575
2022-03-17578585571574284,700574
2022-03-16572575560568235,900568
2022-03-15550564542563229,600563
2022-03-14550562547547125,800547
2022-03-11543551538549242,300549
2022-03-10555565550556265,500556
2022-03-09526541506535462,100535
2022-03-08511530505517363,800517
2022-03-07531534510526427,100526
2022-03-04573574549553393,300553
2022-03-03586589577581254,700581
2022-03-02574589571576257,600576
2022-03-01592596583584349,600584
2022-02-28590591572582294,000582
2022-02-25572584563582359,800582
2022-02-24553571548561411,500561
2022-02-22557569550563412,400563
2022-02-21565578559571430,700571
2022-02-18564585556582519,700582
2022-02-17595596578584466,700584
2022-02-16615618593602452,300602
2022-02-15593609583595489,300595
2022-02-14600610579594898,900594
2022-02-10663669627630852,800630
2022-02-09631664625661725,600661
2022-02-08633636611611374,900611
2022-02-07649651623634429,400634
2022-02-04625650620649491,500649
2022-02-03638650631635403,700635
2022-02-02654661644658524,300658
2022-02-01637658624631783,000631
2022-01-31583626583615482,000615
2022-01-28587602572590476,500590
2022-01-27619628573577646,000577
2022-01-26608621596610454,000610
2022-01-25625639593598678,400598
2022-01-24609633606626718,800626
2022-01-21651651614629833,100629
2022-01-20658679649676819,400676
2022-01-19692696656662951,200662
2022-01-18718733705710356,500710
2022-01-17759759720723498,000723
2022-01-14733763732750444,400750
2022-01-13787798752755728,000755
2022-01-127697997557901,128,700790
2022-01-11748769737749629,400749
2022-01-077727927317481,049,600748
2022-01-068038037537541,340,100754
2022-01-05801821795815674,900815
2022-01-048168387838062,005,300806

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