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 |
---|---|---|---|---|---|---|
2022-12-30 | 465 | 477 | 465 | 470 | 166,000 | 470 |
2022-12-29 | 452 | 465 | 451 | 465 | 158,800 | 465 |
2022-12-28 | 460 | 460 | 450 | 456 | 313,600 | 456 |
2022-12-27 | 476 | 478 | 457 | 462 | 391,700 | 462 |
2022-12-26 | 474 | 481 | 469 | 474 | 494,400 | 474 |
2022-12-23 | 482 | 483 | 468 | 470 | 438,900 | 470 |
2022-12-22 | 505 | 507 | 482 | 490 | 661,700 | 490 |
2022-12-21 | 513 | 523 | 506 | 506 | 283,300 | 506 |
2022-12-20 | 533 | 541 | 517 | 523 | 368,200 | 523 |
2022-12-19 | 533 | 535 | 529 | 533 | 178,200 | 533 |
2022-12-16 | 545 | 545 | 538 | 541 | 133,100 | 541 |
2022-12-15 | 541 | 553 | 540 | 549 | 100,100 | 549 |
2022-12-14 | 546 | 549 | 539 | 543 | 95,800 | 543 |
2022-12-13 | 551 | 554 | 545 | 545 | 97,900 | 545 |
2022-12-12 | 536 | 555 | 534 | 550 | 207,400 | 550 |
2022-12-09 | 525 | 539 | 525 | 536 | 186,700 | 536 |
2022-12-08 | 523 | 524 | 517 | 520 | 199,800 | 520 |
2022-12-07 | 521 | 533 | 520 | 526 | 278,700 | 526 |
2022-12-06 | 528 | 530 | 520 | 524 | 151,300 | 524 |
2022-12-05 | 534 | 536 | 528 | 530 | 95,500 | 530 |
2022-12-02 | 536 | 536 | 526 | 534 | 176,300 | 534 |
2022-12-01 | 544 | 547 | 537 | 540 | 90,500 | 540 |
2022-11-30 | 542 | 542 | 533 | 538 | 157,500 | 538 |
2022-11-29 | 548 | 548 | 540 | 542 | 190,500 | 542 |
2022-11-28 | 559 | 559 | 548 | 550 | 129,200 | 550 |
2022-11-25 | 563 | 563 | 552 | 556 | 110,900 | 556 |
2022-11-24 | 555 | 567 | 552 | 562 | 228,500 | 562 |
2022-11-22 | 552 | 553 | 546 | 547 | 111,200 | 547 |
2022-11-21 | 543 | 559 | 538 | 550 | 183,100 | 550 |
2022-11-18 | 535 | 543 | 532 | 542 | 168,700 | 542 |
2022-11-17 | 530 | 538 | 525 | 538 | 210,300 | 538 |
2022-11-16 | 542 | 542 | 530 | 534 | 128,100 | 534 |
2022-11-15 | 536 | 547 | 534 | 544 | 116,300 | 544 |
2022-11-14 | 525 | 540 | 518 | 537 | 263,800 | 537 |
2022-11-11 | 524 | 529 | 516 | 522 | 413,600 | 522 |
2022-11-10 | 527 | 537 | 509 | 512 | 1,030,500 | 512 |
2022-11-09 | 572 | 572 | 547 | 557 | 513,800 | 557 |
2022-11-08 | 566 | 578 | 558 | 575 | 264,700 | 575 |
2022-11-07 | 560 | 563 | 555 | 560 | 126,400 | 560 |
2022-11-04 | 554 | 558 | 552 | 553 | 133,400 | 553 |
2022-11-02 | 567 | 570 | 556 | 563 | 181,000 | 563 |
2022-11-01 | 547 | 567 | 546 | 559 | 276,800 | 559 |
2022-10-31 | 541 | 550 | 541 | 547 | 75,700 | 547 |
2022-10-28 | 539 | 544 | 534 | 540 | 63,000 | 540 |
2022-10-27 | 544 | 546 | 534 | 539 | 51,600 | 539 |
2022-10-26 | 553 | 555 | 539 | 539 | 106,200 | 539 |
2022-10-25 | 543 | 553 | 543 | 547 | 81,200 | 547 |
2022-10-24 | 534 | 549 | 533 | 539 | 153,000 | 539 |
2022-10-21 | 522 | 531 | 521 | 521 | 142,000 | 521 |
2022-10-20 | 530 | 533 | 522 | 525 | 104,500 | 525 |
2022-10-19 | 537 | 538 | 530 | 534 | 61,500 | 534 |
2022-10-18 | 537 | 541 | 531 | 538 | 57,900 | 538 |
2022-10-17 | 523 | 530 | 523 | 528 | 49,000 | 528 |
2022-10-14 | 534 | 536 | 527 | 533 | 243,100 | 533 |
2022-10-13 | 530 | 531 | 520 | 522 | 94,900 | 522 |
2022-10-12 | 521 | 539 | 520 | 534 | 166,800 | 534 |
2022-10-11 | 536 | 536 | 523 | 523 | 187,100 | 523 |
2022-10-07 | 538 | 548 | 534 | 546 | 98,700 | 546 |
2022-10-06 | 537 | 548 | 537 | 543 | 127,400 | 543 |
2022-10-05 | 538 | 546 | 534 | 537 | 159,300 | 537 |
2022-10-04 | 528 | 538 | 528 | 530 | 207,100 | 530 |
2022-10-03 | 501 | 523 | 501 | 521 | 229,600 | 521 |
2022-09-30 | 525 | 526 | 511 | 516 | 165,400 | 516 |
2022-09-29 | 538 | 542 | 523 | 532 | 166,100 | 532 |
2022-09-28 | 545 | 546 | 522 | 528 | 229,700 | 528 |
2022-09-27 | 547 | 551 | 542 | 547 | 269,800 | 547 |
2022-09-26 | 551 | 553 | 535 | 542 | 189,500 | 542 |
2022-09-22 | 552 | 564 | 552 | 560 | 103,100 | 560 |
2022-09-21 | 567 | 571 | 559 | 560 | 107,900 | 560 |
2022-09-20 | 571 | 582 | 571 | 577 | 90,000 | 577 |
2022-09-16 | 573 | 579 | 566 | 566 | 158,300 | 566 |
2022-09-15 | 580 | 583 | 572 | 579 | 119,200 | 579 |
2022-09-14 | 563 | 586 | 561 | 583 | 148,500 | 583 |
2022-09-13 | 588 | 589 | 580 | 581 | 162,000 | 581 |
2022-09-12 | 597 | 599 | 584 | 589 | 138,700 | 589 |
2022-09-09 | 581 | 591 | 581 | 591 | 92,100 | 591 |
2022-09-08 | 591 | 595 | 581 | 586 | 188,100 | 586 |
2022-09-07 | 594 | 599 | 579 | 586 | 187,300 | 586 |
2022-09-06 | 601 | 605 | 593 | 600 | 103,400 | 600 |
2022-09-05 | 595 | 604 | 594 | 604 | 113,000 | 604 |
2022-09-02 | 623 | 628 | 600 | 600 | 252,500 | 600 |
2022-09-01 | 627 | 633 | 623 | 623 | 195,200 | 623 |
2022-08-31 | 618 | 642 | 612 | 633 | 371,200 | 633 |
2022-08-30 | 602 | 625 | 597 | 623 | 289,700 | 623 |
2022-08-29 | 588 | 595 | 586 | 595 | 182,200 | 595 |
2022-08-26 | 608 | 617 | 602 | 610 | 149,800 | 610 |
2022-08-25 | 604 | 606 | 597 | 605 | 103,800 | 605 |
2022-08-24 | 598 | 612 | 594 | 605 | 141,500 | 605 |
2022-08-23 | 589 | 601 | 587 | 597 | 203,100 | 597 |
2022-08-22 | 608 | 612 | 602 | 602 | 149,600 | 602 |
2022-08-19 | 625 | 633 | 619 | 620 | 213,900 | 620 |
2022-08-18 | 597 | 628 | 593 | 628 | 373,600 | 628 |
2022-08-17 | 583 | 613 | 582 | 607 | 481,600 | 607 |
2022-08-16 | 574 | 579 | 567 | 573 | 180,000 | 573 |
2022-08-15 | 563 | 586 | 562 | 574 | 479,000 | 574 |
2022-08-12 | 553 | 564 | 551 | 563 | 291,700 | 563 |
2022-08-10 | 579 | 586 | 540 | 543 | 1,119,100 | 543 |
2022-08-09 | 631 | 638 | 611 | 629 | 420,000 | 629 |
2022-08-08 | 633 | 648 | 625 | 639 | 539,400 | 639 |
2022-08-05 | 629 | 630 | 614 | 628 | 214,400 | 628 |
2022-08-04 | 628 | 634 | 624 | 627 | 256,400 | 627 |
2022-08-03 | 615 | 624 | 610 | 623 | 245,200 | 623 |
2022-08-02 | 614 | 619 | 610 | 610 | 183,900 | 610 |
2022-08-01 | 593 | 614 | 587 | 614 | 363,800 | 614 |
2022-07-29 | 588 | 590 | 581 | 587 | 188,600 | 587 |
2022-07-28 | 599 | 599 | 579 | 582 | 252,100 | 582 |
2022-07-27 | 586 | 594 | 578 | 594 | 219,000 | 594 |
2022-07-26 | 568 | 588 | 568 | 583 | 226,500 | 583 |
2022-07-25 | 576 | 578 | 569 | 569 | 153,100 | 569 |
2022-07-22 | 565 | 578 | 560 | 576 | 265,300 | 576 |
2022-07-21 | 554 | 568 | 554 | 565 | 132,200 | 565 |
2022-07-20 | 553 | 554 | 546 | 550 | 107,600 | 550 |
2022-07-19 | 536 | 544 | 533 | 543 | 99,300 | 543 |
2022-07-15 | 549 | 549 | 534 | 536 | 152,500 | 536 |
2022-07-14 | 543 | 552 | 537 | 549 | 215,600 | 549 |
2022-07-13 | 536 | 543 | 535 | 538 | 165,800 | 538 |
2022-07-12 | 537 | 541 | 531 | 537 | 198,100 | 537 |
2022-07-11 | 540 | 547 | 531 | 533 | 151,400 | 533 |
2022-07-08 | 532 | 541 | 528 | 531 | 191,100 | 531 |
2022-07-07 | 522 | 525 | 511 | 522 | 167,500 | 522 |
2022-07-06 | 522 | 526 | 516 | 522 | 144,500 | 522 |
2022-07-05 | 530 | 531 | 521 | 523 | 147,100 | 523 |
2022-07-04 | 533 | 536 | 520 | 530 | 268,000 | 530 |
2022-07-01 | 550 | 552 | 527 | 531 | 303,400 | 531 |
2022-06-30 | 565 | 565 | 548 | 556 | 265,900 | 556 |
2022-06-29 | 558 | 575 | 556 | 569 | 184,000 | 569 |
2022-06-28 | 546 | 568 | 545 | 568 | 224,900 | 568 |
2022-06-27 | 564 | 566 | 548 | 552 | 398,900 | 552 |
2022-06-24 | 543 | 557 | 535 | 554 | 234,400 | 554 |
2022-06-23 | 550 | 567 | 545 | 547 | 392,700 | 547 |
2022-06-22 | 583 | 583 | 554 | 560 | 287,400 | 560 |
2022-06-21 | 551 | 582 | 549 | 573 | 480,600 | 573 |
2022-06-20 | 574 | 574 | 537 | 542 | 419,000 | 542 |
2022-06-17 | 595 | 597 | 563 | 565 | 838,100 | 565 |
2022-06-16 | 602 | 626 | 600 | 615 | 559,900 | 615 |
2022-06-15 | 603 | 608 | 583 | 585 | 356,100 | 585 |
2022-06-14 | 576 | 600 | 576 | 600 | 212,100 | 600 |
2022-06-13 | 577 | 596 | 577 | 586 | 279,800 | 586 |
2022-06-10 | 606 | 608 | 595 | 597 | 212,800 | 597 |
2022-06-09 | 623 | 623 | 606 | 613 | 302,800 | 613 |
2022-06-08 | 624 | 634 | 612 | 627 | 279,200 | 627 |
2022-06-07 | 637 | 637 | 621 | 622 | 236,800 | 622 |
2022-06-06 | 632 | 643 | 623 | 636 | 220,400 | 636 |
2022-06-03 | 644 | 646 | 630 | 630 | 382,000 | 630 |
2022-06-02 | 622 | 627 | 614 | 623 | 270,400 | 623 |
2022-06-01 | 616 | 633 | 614 | 629 | 262,100 | 629 |
2022-05-31 | 611 | 626 | 603 | 617 | 354,000 | 617 |
2022-05-30 | 613 | 619 | 601 | 604 | 292,600 | 604 |
2022-05-27 | 580 | 600 | 576 | 598 | 332,600 | 598 |
2022-05-26 | 562 | 578 | 562 | 574 | 192,200 | 574 |
2022-05-25 | 575 | 577 | 562 | 562 | 227,700 | 562 |
2022-05-24 | 571 | 585 | 571 | 581 | 182,000 | 581 |
2022-05-23 | 580 | 581 | 566 | 568 | 247,500 | 568 |
2022-05-20 | 566 | 582 | 564 | 576 | 156,500 | 576 |
2022-05-19 | 559 | 568 | 554 | 564 | 269,500 | 564 |
2022-05-18 | 587 | 602 | 575 | 579 | 418,700 | 579 |
2022-05-17 | 556 | 585 | 552 | 577 | 292,200 | 577 |
2022-05-16 | 558 | 568 | 548 | 561 | 354,200 | 561 |
2022-05-13 | 520 | 564 | 516 | 558 | 1,219,500 | 558 |
2022-05-12 | 490 | 496 | 484 | 484 | 244,000 | 484 |
2022-05-11 | 488 | 499 | 488 | 495 | 120,100 | 495 |
2022-05-10 | 490 | 495 | 478 | 493 | 202,300 | 493 |
2022-05-09 | 504 | 505 | 497 | 500 | 223,900 | 500 |
2022-05-06 | 507 | 509 | 501 | 505 | 90,000 | 505 |
2022-05-02 | 512 | 516 | 508 | 508 | 93,500 | 508 |
2022-04-28 | 499 | 516 | 498 | 516 | 107,200 | 516 |
2022-04-27 | 497 | 505 | 488 | 502 | 215,500 | 502 |
2022-04-26 | 518 | 518 | 506 | 507 | 88,100 | 507 |
2022-04-25 | 508 | 513 | 502 | 510 | 148,500 | 510 |
2022-04-22 | 523 | 525 | 516 | 521 | 114,200 | 521 |
2022-04-21 | 529 | 535 | 529 | 530 | 73,100 | 530 |
2022-04-20 | 547 | 547 | 529 | 529 | 107,800 | 529 |
2022-04-19 | 535 | 543 | 535 | 543 | 80,400 | 543 |
2022-04-18 | 535 | 537 | 523 | 529 | 87,300 | 529 |
2022-04-15 | 539 | 544 | 533 | 540 | 95,000 | 540 |
2022-04-14 | 552 | 560 | 544 | 548 | 164,300 | 548 |
2022-04-13 | 537 | 550 | 531 | 550 | 143,800 | 550 |
2022-04-12 | 532 | 536 | 526 | 527 | 113,800 | 527 |
2022-04-11 | 540 | 546 | 532 | 536 | 93,900 | 536 |
2022-04-08 | 552 | 555 | 539 | 543 | 75,000 | 543 |
2022-04-07 | 555 | 555 | 541 | 547 | 173,000 | 547 |
2022-04-06 | 570 | 573 | 562 | 564 | 160,000 | 564 |
2022-04-05 | 583 | 588 | 577 | 577 | 107,000 | 577 |
2022-04-04 | 573 | 576 | 564 | 576 | 238,000 | 576 |
2022-04-01 | 577 | 578 | 565 | 573 | 180,600 | 573 |
2022-03-31 | 588 | 592 | 583 | 587 | 131,200 | 587 |
2022-03-30 | 585 | 599 | 580 | 597 | 151,400 | 597 |
2022-03-29 | 597 | 598 | 589 | 595 | 101,000 | 595 |
2022-03-28 | 604 | 604 | 594 | 594 | 111,700 | 594 |
2022-03-25 | 616 | 616 | 600 | 604 | 155,700 | 604 |
2022-03-24 | 591 | 609 | 588 | 609 | 201,400 | 609 |
2022-03-23 | 600 | 607 | 594 | 601 | 284,900 | 601 |
2022-03-22 | 584 | 595 | 577 | 594 | 218,400 | 594 |
2022-03-18 | 578 | 582 | 566 | 575 | 212,100 | 575 |
2022-03-17 | 578 | 585 | 571 | 574 | 284,700 | 574 |
2022-03-16 | 572 | 575 | 560 | 568 | 235,900 | 568 |
2022-03-15 | 550 | 564 | 542 | 563 | 229,600 | 563 |
2022-03-14 | 550 | 562 | 547 | 547 | 125,800 | 547 |
2022-03-11 | 543 | 551 | 538 | 549 | 242,300 | 549 |
2022-03-10 | 555 | 565 | 550 | 556 | 265,500 | 556 |
2022-03-09 | 526 | 541 | 506 | 535 | 462,100 | 535 |
2022-03-08 | 511 | 530 | 505 | 517 | 363,800 | 517 |
2022-03-07 | 531 | 534 | 510 | 526 | 427,100 | 526 |
2022-03-04 | 573 | 574 | 549 | 553 | 393,300 | 553 |
2022-03-03 | 586 | 589 | 577 | 581 | 254,700 | 581 |
2022-03-02 | 574 | 589 | 571 | 576 | 257,600 | 576 |
2022-03-01 | 592 | 596 | 583 | 584 | 349,600 | 584 |
2022-02-28 | 590 | 591 | 572 | 582 | 294,000 | 582 |
2022-02-25 | 572 | 584 | 563 | 582 | 359,800 | 582 |
2022-02-24 | 553 | 571 | 548 | 561 | 411,500 | 561 |
2022-02-22 | 557 | 569 | 550 | 563 | 412,400 | 563 |
2022-02-21 | 565 | 578 | 559 | 571 | 430,700 | 571 |
2022-02-18 | 564 | 585 | 556 | 582 | 519,700 | 582 |
2022-02-17 | 595 | 596 | 578 | 584 | 466,700 | 584 |
2022-02-16 | 615 | 618 | 593 | 602 | 452,300 | 602 |
2022-02-15 | 593 | 609 | 583 | 595 | 489,300 | 595 |
2022-02-14 | 600 | 610 | 579 | 594 | 898,900 | 594 |
2022-02-10 | 663 | 669 | 627 | 630 | 852,800 | 630 |
2022-02-09 | 631 | 664 | 625 | 661 | 725,600 | 661 |
2022-02-08 | 633 | 636 | 611 | 611 | 374,900 | 611 |
2022-02-07 | 649 | 651 | 623 | 634 | 429,400 | 634 |
2022-02-04 | 625 | 650 | 620 | 649 | 491,500 | 649 |
2022-02-03 | 638 | 650 | 631 | 635 | 403,700 | 635 |
2022-02-02 | 654 | 661 | 644 | 658 | 524,300 | 658 |
2022-02-01 | 637 | 658 | 624 | 631 | 783,000 | 631 |
2022-01-31 | 583 | 626 | 583 | 615 | 482,000 | 615 |
2022-01-28 | 587 | 602 | 572 | 590 | 476,500 | 590 |
2022-01-27 | 619 | 628 | 573 | 577 | 646,000 | 577 |
2022-01-26 | 608 | 621 | 596 | 610 | 454,000 | 610 |
2022-01-25 | 625 | 639 | 593 | 598 | 678,400 | 598 |
2022-01-24 | 609 | 633 | 606 | 626 | 718,800 | 626 |
2022-01-21 | 651 | 651 | 614 | 629 | 833,100 | 629 |
2022-01-20 | 658 | 679 | 649 | 676 | 819,400 | 676 |
2022-01-19 | 692 | 696 | 656 | 662 | 951,200 | 662 |
2022-01-18 | 718 | 733 | 705 | 710 | 356,500 | 710 |
2022-01-17 | 759 | 759 | 720 | 723 | 498,000 | 723 |
2022-01-14 | 733 | 763 | 732 | 750 | 444,400 | 750 |
2022-01-13 | 787 | 798 | 752 | 755 | 728,000 | 755 |
2022-01-12 | 769 | 799 | 755 | 790 | 1,128,700 | 790 |
2022-01-11 | 748 | 769 | 737 | 749 | 629,400 | 749 |
2022-01-07 | 772 | 792 | 731 | 748 | 1,049,600 | 748 |
2022-01-06 | 803 | 803 | 753 | 754 | 1,340,100 | 754 |
2022-01-05 | 801 | 821 | 795 | 815 | 674,900 | 815 |
2022-01-04 | 816 | 838 | 783 | 806 | 2,005,300 | 806 |
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