かわでん(6648)の株価時系列情報
かわでん(6648)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 203,000 | 205,000 | 201,000 | 202,000 | 173 |
| 2005/12/29 | 202,000 | 205,000 | 200,000 | 203,000 | 315 |
| 2005/12/28 | 198,000 | 203,000 | 198,000 | 203,000 | 232 |
| 2005/12/27 | 200,000 | 200,000 | 198,000 | 198,000 | 235 |
| 2005/12/26 | 198,000 | 200,000 | 197,000 | 200,000 | 127 |
| 2005/12/22 | 197,000 | 198,000 | 196,000 | 198,000 | 70 |
| 2005/12/21 | 198,000 | 198,000 | 197,000 | 198,000 | 104 |
| 2005/12/20 | 197,000 | 198,000 | 195,000 | 197,000 | 290 |
| 2005/12/19 | 195,000 | 196,000 | 195,000 | 195,000 | 86 |
| 2005/12/16 | 196,000 | 196,000 | 194,000 | 194,000 | 146 |
| 2005/12/15 | 196,000 | 196,000 | 195,000 | 196,000 | 102 |
| 2005/12/14 | 196,000 | 196,000 | 195,000 | 195,000 | 122 |
| 2005/12/13 | 197,000 | 197,000 | 195,000 | 195,000 | 108 |
| 2005/12/12 | 195,000 | 197,000 | 195,000 | 197,000 | 85 |
| 2005/12/09 | 193,000 | 196,000 | 193,000 | 194,000 | 174 |
| 2005/12/08 | 197,000 | 197,000 | 193,000 | 193,000 | 287 |
| 2005/12/07 | 197,000 | 198,000 | 196,000 | 197,000 | 84 |
| 2005/12/06 | 198,000 | 198,000 | 196,000 | 197,000 | 157 |
| 2005/12/05 | 197,000 | 202,000 | 197,000 | 198,000 | 281 |
| 2005/12/02 | 194,000 | 195,000 | 194,000 | 195,000 | 59 |
| 2005/12/01 | 194,000 | 194,000 | 193,000 | 194,000 | 63 |
| 2005/11/30 | 194,000 | 195,000 | 194,000 | 194,000 | 33 |
| 2005/11/29 | 196,000 | 196,000 | 193,000 | 194,000 | 140 |
| 2005/11/28 | 196,000 | 197,000 | 195,000 | 196,000 | 46 |
| 2005/11/25 | 196,000 | 196,000 | 193,000 | 194,000 | 80 |
| 2005/11/24 | 195,000 | 198,000 | 194,000 | 197,000 | 231 |
| 2005/11/22 | 192,000 | 194,000 | 191,000 | 193,000 | 159 |
| 2005/11/21 | 191,000 | 193,000 | 191,000 | 192,000 | 114 |
| 2005/11/18 | 190,000 | 192,000 | 190,000 | 191,000 | 118 |
| 2005/11/17 | 189,000 | 191,000 | 189,000 | 191,000 | 66 |
| 2005/11/16 | 190,000 | 190,000 | 186,000 | 189,000 | 168 |
| 2005/11/15 | 191,000 | 192,000 | 190,000 | 190,000 | 110 |
| 2005/11/14 | 188,000 | 192,000 | 188,000 | 191,000 | 336 |
| 2005/11/11 | 186,000 | 188,000 | 186,000 | 187,000 | 58 |
| 2005/11/10 | 185,000 | 188,000 | 185,000 | 186,000 | 294 |
| 2005/11/09 | 188,000 | 190,000 | 187,000 | 189,000 | 73 |
| 2005/11/08 | 189,000 | 190,000 | 187,000 | 188,000 | 168 |
| 2005/11/07 | 191,000 | 193,000 | 189,000 | 190,000 | 200 |
| 2005/11/04 | 186,000 | 194,000 | 185,000 | 191,000 | 558 |
| 2005/11/02 | 183,000 | 185,000 | 183,000 | 185,000 | 124 |
| 2005/11/01 | 182,000 | 183,000 | 182,000 | 183,000 | 38 |
| 2005/10/31 | 182,000 | 183,000 | 181,000 | 182,000 | 149 |
| 2005/10/28 | 180,000 | 181,000 | 180,000 | 180,000 | 48 |
| 2005/10/27 | 181,000 | 182,000 | 181,000 | 181,000 | 35 |
| 2005/10/26 | 180,000 | 181,000 | 179,000 | 181,000 | 115 |
| 2005/10/25 | 181,000 | 181,000 | 179,000 | 180,000 | 149 |
| 2005/10/24 | 182,000 | 182,000 | 180,000 | 180,000 | 49 |
| 2005/10/21 | 180,000 | 181,000 | 180,000 | 180,000 | 58 |
| 2005/10/20 | 182,000 | 182,000 | 180,000 | 180,000 | 85 |
| 2005/10/19 | 180,000 | 182,000 | 180,000 | 181,000 | 262 |
| 2005/10/18 | 183,000 | 183,000 | 179,000 | 179,000 | 268 |
| 2005/10/17 | 183,000 | 184,000 | 183,000 | 183,000 | 92 |
| 2005/10/14 | 184,000 | 184,000 | 183,000 | 183,000 | 78 |
| 2005/10/13 | 184,000 | 184,000 | 183,000 | 183,000 | 58 |
| 2005/10/12 | 184,000 | 184,000 | 183,000 | 184,000 | 92 |
| 2005/10/11 | 183,000 | 184,000 | 183,000 | 183,000 | 30 |
| 2005/10/07 | 183,000 | 184,000 | 183,000 | 183,000 | 72 |
| 2005/10/06 | 184,000 | 185,000 | 184,000 | 184,000 | 47 |
| 2005/10/05 | 184,000 | 184,000 | 183,000 | 184,000 | 90 |
| 2005/10/04 | 184,000 | 185,000 | 183,000 | 184,000 | 97 |
| 2005/10/03 | 183,000 | 185,000 | 183,000 | 184,000 | 71 |
| 2005/09/30 | 184,000 | 184,000 | 183,000 | 184,000 | 87 |
| 2005/09/29 | 184,000 | 185,000 | 183,000 | 184,000 | 118 |
| 2005/09/28 | 185,000 | 185,000 | 183,000 | 184,000 | 133 |
| 2005/09/27 | 186,000 | 186,000 | 184,000 | 184,000 | 135 |
| 2005/09/26 | 185,000 | 187,000 | 184,000 | 186,000 | 204 |
| 2005/09/22 | 185,000 | 185,000 | 184,000 | 185,000 | 86 |
| 2005/09/21 | 186,000 | 186,000 | 185,000 | 185,000 | 64 |
| 2005/09/20 | 184,000 | 186,000 | 184,000 | 186,000 | 154 |
| 2005/09/16 | 185,000 | 185,000 | 183,000 | 184,000 | 83 |
| 2005/09/15 | 186,000 | 186,000 | 184,000 | 185,000 | 50 |
| 2005/09/14 | 186,000 | 186,000 | 184,000 | 186,000 | 55 |
| 2005/09/13 | 183,000 | 187,000 | 183,000 | 186,000 | 187 |
| 2005/09/12 | 184,000 | 184,000 | 183,000 | 183,000 | 94 |
| 2005/09/09 | 183,000 | 183,000 | 182,000 | 183,000 | 52 |
| 2005/09/08 | 183,000 | 184,000 | 183,000 | 183,000 | 34 |
| 2005/09/07 | 183,000 | 185,000 | 183,000 | 183,000 | 50 |
| 2005/09/06 | 184,000 | 184,000 | 182,000 | 183,000 | 78 |
| 2005/09/05 | 184,000 | 184,000 | 182,000 | 183,000 | 65 |
| 2005/09/02 | 183,000 | 184,000 | 182,000 | 184,000 | 88 |
| 2005/09/01 | 183,000 | 184,000 | 183,000 | 183,000 | 163 |
| 2005/08/31 | 182,000 | 183,000 | 182,000 | 183,000 | 59 |
| 2005/08/30 | 183,000 | 183,000 | 182,000 | 182,000 | 58 |
| 2005/08/29 | 183,000 | 184,000 | 182,000 | 184,000 | 52 |
| 2005/08/26 | 183,000 | 183,000 | 183,000 | 183,000 | 61 |
| 2005/08/25 | 184,000 | 184,000 | 182,000 | 183,000 | 76 |
| 2005/08/24 | 182,000 | 184,000 | 182,000 | 184,000 | 30 |
| 2005/08/23 | 185,000 | 185,000 | 180,000 | 182,000 | 337 |
| 2005/08/22 | 186,000 | 186,000 | 184,000 | 184,000 | 32 |
| 2005/08/19 | 185,000 | 185,000 | 184,000 | 185,000 | 46 |
| 2005/08/18 | 184,000 | 185,000 | 184,000 | 184,000 | 33 |
| 2005/08/17 | 184,000 | 185,000 | 183,000 | 184,000 | 63 |
| 2005/08/16 | 186,000 | 186,000 | 184,000 | 184,000 | 44 |
| 2005/08/15 | 183,000 | 184,000 | 183,000 | 184,000 | 88 |
| 2005/08/12 | 185,000 | 186,000 | 182,000 | 183,000 | 146 |
| 2005/08/11 | 185,000 | 185,000 | 184,000 | 185,000 | 44 |
| 2005/08/10 | 185,000 | 185,000 | 183,000 | 184,000 | 76 |
| 2005/08/09 | 182,000 | 184,000 | 181,000 | 184,000 | 69 |
| 2005/08/08 | 182,000 | 182,000 | 179,000 | 182,000 | 133 |
| 2005/08/05 | 183,000 | 184,000 | 182,000 | 184,000 | 57 |
| 2005/08/04 | 183,000 | 184,000 | 182,000 | 183,000 | 57 |
| 2005/08/03 | 184,000 | 185,000 | 183,000 | 183,000 | 100 |
| 2005/08/02 | 186,000 | 186,000 | 184,000 | 184,000 | 105 |
| 2005/08/01 | 187,000 | 187,000 | 185,000 | 186,000 | 105 |
| 2005/07/29 | 186,000 | 188,000 | 186,000 | 187,000 | 87 |
| 2005/07/28 | 187,000 | 188,000 | 187,000 | 187,000 | 83 |
| 2005/07/27 | 187,000 | 188,000 | 187,000 | 187,000 | 86 |
| 2005/07/26 | 189,000 | 189,000 | 187,000 | 187,000 | 137 |
| 2005/07/25 | 189,000 | 191,000 | 188,000 | 188,000 | 73 |
| 2005/07/22 | 188,000 | 190,000 | 188,000 | 188,000 | 44 |
| 2005/07/21 | 189,000 | 190,000 | 189,000 | 189,000 | 64 |
| 2005/07/20 | 190,000 | 190,000 | 188,000 | 188,000 | 112 |
| 2005/07/19 | 190,000 | 192,000 | 189,000 | 191,000 | 45 |
| 2005/07/15 | 188,000 | 192,000 | 188,000 | 192,000 | 69 |
| 2005/07/14 | 190,000 | 190,000 | 188,000 | 188,000 | 44 |
| 2005/07/13 | 189,000 | 190,000 | 188,000 | 190,000 | 33 |
| 2005/07/12 | 187,000 | 190,000 | 187,000 | 189,000 | 89 |
| 2005/07/11 | 191,000 | 191,000 | 188,000 | 188,000 | 75 |
| 2005/07/08 | 190,000 | 192,000 | 188,000 | 192,000 | 107 |
| 2005/07/07 | 192,000 | 192,000 | 187,000 | 191,000 | 158 |
| 2005/07/06 | 198,000 | 199,000 | 192,000 | 194,000 | 183 |
| 2005/07/05 | 198,000 | 200,000 | 191,000 | 196,000 | 439 |
| 2005/07/04 | 188,000 | 197,000 | 188,000 | 195,000 | 655 |
| 2005/07/01 | 190,000 | 190,000 | 186,000 | 188,000 | 98 |
| 2005/06/30 | 186,000 | 189,000 | 186,000 | 186,000 | 173 |
| 2005/06/29 | 188,000 | 188,000 | 185,000 | 186,000 | 114 |
| 2005/06/28 | 187,000 | 188,000 | 184,000 | 188,000 | 310 |
| 2005/06/27 | 183,000 | 185,000 | 182,000 | 183,000 | 210 |
| 2005/06/24 | 182,000 | 183,000 | 181,000 | 183,000 | 153 |
| 2005/06/23 | 186,000 | 186,000 | 182,000 | 183,000 | 196 |
| 2005/06/22 | 186,000 | 186,000 | 184,000 | 185,000 | 85 |
| 2005/06/21 | 187,000 | 187,000 | 183,000 | 186,000 | 137 |
| 2005/06/20 | 189,000 | 189,000 | 185,000 | 185,000 | 67 |
| 2005/06/17 | 184,000 | 187,000 | 184,000 | 187,000 | 87 |
| 2005/06/16 | 185,000 | 186,000 | 184,000 | 185,000 | 25 |
| 2005/06/15 | 187,000 | 187,000 | 184,000 | 185,000 | 93 |
| 2005/06/14 | 185,000 | 187,000 | 184,000 | 186,000 | 145 |
| 2005/06/13 | 182,000 | 190,000 | 182,000 | 185,000 | 338 |
| 2005/06/10 | 183,000 | 183,000 | 181,000 | 182,000 | 75 |
| 2005/06/09 | 183,000 | 183,000 | 182,000 | 183,000 | 38 |
| 2005/06/08 | 182,000 | 183,000 | 182,000 | 182,000 | 84 |
| 2005/06/07 | 183,000 | 183,000 | 181,000 | 182,000 | 91 |
| 2005/06/06 | 185,000 | 185,000 | 182,000 | 183,000 | 118 |
| 2005/06/03 | 183,000 | 187,000 | 183,000 | 185,000 | 179 |
| 2005/06/02 | 184,000 | 184,000 | 182,000 | 183,000 | 99 |
| 2005/06/01 | 182,000 | 185,000 | 181,000 | 184,000 | 217 |
| 2005/05/31 | 183,000 | 184,000 | 180,000 | 182,000 | 162 |
| 2005/05/30 | 186,000 | 186,000 | 182,000 | 183,000 | 90 |
| 2005/05/27 | 185,000 | 185,000 | 182,000 | 184,000 | 75 |
| 2005/05/26 | 182,000 | 188,000 | 182,000 | 182,000 | 165 |
| 2005/05/25 | 186,000 | 186,000 | 181,000 | 181,000 | 314 |
| 2005/05/24 | 194,000 | 200,000 | 186,000 | 189,000 | 346 |
| 2005/05/23 | 198,000 | 204,000 | 194,000 | 197,000 | 485 |
| 2005/05/20 | 188,000 | 198,000 | 184,000 | 195,000 | 621 |
| 2005/05/19 | 183,000 | 186,000 | 182,000 | 185,000 | 104 |
| 2005/05/18 | 180,000 | 183,000 | 176,000 | 181,000 | 183 |
| 2005/05/17 | 183,000 | 185,000 | 180,000 | 181,000 | 360 |
| 2005/05/16 | 192,000 | 192,000 | 183,000 | 183,000 | 498 |
| 2005/05/13 | 196,000 | 196,000 | 185,000 | 190,000 | 512 |
| 2005/05/12 | 207,000 | 207,000 | 191,000 | 196,000 | 1,020 |
| 2005/05/11 | 215,000 | 220,000 | 211,000 | 215,000 | 434 |
| 2005/05/10 | 218,000 | 221,000 | 213,000 | 215,000 | 767 |
| 2005/05/09 | 210,000 | 218,000 | 208,000 | 215,000 | 769 |
| 2005/05/06 | 209,000 | 211,000 | 205,000 | 207,000 | 232 |
| 2005/05/02 | 208,000 | 209,000 | 203,000 | 206,000 | 156 |
| 2005/04/28 | 206,000 | 208,000 | 202,000 | 205,000 | 288 |
| 2005/04/27 | 212,000 | 213,000 | 205,000 | 205,000 | 570 |
| 2005/04/26 | 202,000 | 219,000 | 190,000 | 203,000 | 1,822 |
| 2005/04/25 | 180,000 | 210,000 | 176,000 | 210,000 | 1,177 |
| 2005/04/22 | 181,000 | 184,000 | 180,000 | 180,000 | 84 |
| 2005/04/21 | 176,000 | 181,000 | 176,000 | 180,000 | 88 |
| 2005/04/20 | 184,000 | 184,000 | 177,000 | 180,000 | 100 |
| 2005/04/19 | 180,000 | 182,000 | 178,000 | 181,000 | 169 |
| 2005/04/18 | 189,000 | 189,000 | 168,000 | 174,000 | 451 |
| 2005/04/15 | 194,000 | 194,000 | 190,000 | 192,000 | 70 |
| 2005/04/14 | 190,000 | 195,000 | 189,000 | 195,000 | 104 |
| 2005/04/13 | 193,000 | 193,000 | 190,000 | 191,000 | 46 |
| 2005/04/12 | 192,000 | 192,000 | 191,000 | 191,000 | 65 |
| 2005/04/11 | 191,000 | 195,000 | 190,000 | 192,000 | 89 |
| 2005/04/08 | 192,000 | 194,000 | 190,000 | 193,000 | 92 |
| 2005/04/07 | 194,000 | 195,000 | 190,000 | 190,000 | 135 |
| 2005/04/06 | 201,000 | 203,000 | 194,000 | 195,000 | 154 |
| 2005/04/05 | 195,000 | 200,000 | 192,000 | 200,000 | 164 |
| 2005/04/04 | 189,000 | 197,000 | 188,000 | 195,000 | 166 |
| 2005/04/01 | 185,000 | 189,000 | 185,000 | 186,000 | 221 |
| 2005/03/31 | 193,000 | 195,000 | 191,000 | 191,000 | 140 |
| 2005/03/30 | 191,000 | 191,000 | 189,000 | 191,000 | 139 |
| 2005/03/29 | 201,000 | 201,000 | 193,000 | 193,000 | 274 |
| 2005/03/28 | 208,000 | 210,000 | 199,000 | 203,000 | 310 |
| 2005/03/25 | 215,000 | 216,000 | 211,000 | 212,000 | 263 |
| 2005/03/24 | 214,000 | 217,000 | 212,000 | 216,000 | 259 |
| 2005/03/23 | 216,000 | 216,000 | 213,000 | 215,000 | 226 |
| 2005/03/22 | 216,000 | 217,000 | 214,000 | 216,000 | 253 |
| 2005/03/18 | 216,000 | 218,000 | 213,000 | 215,000 | 293 |
| 2005/03/17 | 216,000 | 218,000 | 214,000 | 216,000 | 182 |
| 2005/03/16 | 218,000 | 219,000 | 215,000 | 217,000 | 136 |
| 2005/03/15 | 223,000 | 225,000 | 216,000 | 216,000 | 311 |
| 2005/03/14 | 214,000 | 223,000 | 214,000 | 221,000 | 490 |
| 2005/03/11 | 211,000 | 219,000 | 211,000 | 213,000 | 331 |
| 2005/03/10 | 213,000 | 214,000 | 210,000 | 211,000 | 122 |
| 2005/03/09 | 215,000 | 216,000 | 210,000 | 214,000 | 215 |
| 2005/03/08 | 216,000 | 219,000 | 210,000 | 215,000 | 244 |
| 2005/03/07 | 210,000 | 221,000 | 205,000 | 216,000 | 565 |
| 2005/03/04 | 214,000 | 215,000 | 208,000 | 209,000 | 369 |
| 2005/03/03 | 211,000 | 218,000 | 211,000 | 215,000 | 266 |
| 2005/03/02 | 220,000 | 220,000 | 214,000 | 215,000 | 359 |
| 2005/03/01 | 222,000 | 222,000 | 216,000 | 220,000 | 315 |
| 2005/02/28 | 226,000 | 230,000 | 215,000 | 220,000 | 934 |
| 2005/02/25 | 210,000 | 235,000 | 207,000 | 220,000 | 2,998 |
| 2005/02/24 | 214,000 | 220,000 | 208,000 | 212,000 | 1,393 |
| 2005/02/23 | 196,000 | 213,000 | 194,000 | 212,000 | 2,183 |
| 2005/02/22 | 192,000 | 200,000 | 191,000 | 198,000 | 1,145 |
| 2005/02/21 | 190,000 | 191,000 | 189,000 | 190,000 | 162 |
| 2005/02/18 | 187,000 | 191,000 | 186,000 | 186,000 | 223 |
| 2005/02/17 | 184,000 | 187,000 | 183,000 | 186,000 | 60 |
| 2005/02/16 | 187,000 | 187,000 | 183,000 | 183,000 | 236 |
| 2005/02/15 | 189,000 | 189,000 | 185,000 | 188,000 | 212 |
| 2005/02/14 | 189,000 | 193,000 | 185,000 | 190,000 | 389 |
| 2005/02/10 | 191,000 | 193,000 | 182,000 | 187,000 | 549 |
| 2005/02/09 | 184,000 | 186,000 | 183,000 | 183,000 | 123 |
| 2005/02/08 | 186,000 | 186,000 | 182,000 | 183,000 | 148 |
| 2005/02/07 | 188,000 | 189,000 | 183,000 | 183,000 | 209 |
| 2005/02/04 | 191,000 | 191,000 | 182,000 | 182,000 | 500 |
| 2005/02/03 | 196,000 | 196,000 | 186,000 | 191,000 | 742 |
| 2005/02/02 | 195,000 | 204,000 | 190,000 | 198,000 | 2,627 |
| 2005/02/01 | 175,000 | 189,000 | 175,000 | 182,000 | 1,344 |
| 2005/01/31 | 174,000 | 175,000 | 173,000 | 174,000 | 95 |
| 2005/01/28 | 174,000 | 176,000 | 173,000 | 174,000 | 106 |
| 2005/01/27 | 173,000 | 177,000 | 173,000 | 175,000 | 154 |
| 2005/01/26 | 175,000 | 176,000 | 173,000 | 173,000 | 185 |
| 2005/01/25 | 178,000 | 178,000 | 174,000 | 175,000 | 167 |
| 2005/01/24 | 176,000 | 178,000 | 174,000 | 177,000 | 166 |
| 2005/01/21 | 176,000 | 178,000 | 175,000 | 177,000 | 114 |
| 2005/01/20 | 180,000 | 180,000 | 173,000 | 178,000 | 302 |
| 2005/01/19 | 175,000 | 190,000 | 174,000 | 180,000 | 1,309 |
| 2005/01/18 | 175,000 | 175,000 | 172,000 | 173,000 | 143 |
| 2005/01/17 | 172,000 | 174,000 | 171,000 | 174,000 | 230 |
| 2005/01/14 | 174,000 | 175,000 | 170,000 | 172,000 | 339 |
| 2005/01/13 | 175,000 | 178,000 | 173,000 | 176,000 | 305 |
| 2005/01/12 | 183,000 | 183,000 | 172,000 | 178,000 | 358 |
| 2005/01/11 | 181,000 | 182,000 | 178,000 | 180,000 | 734 |
| 2005/01/07 | 176,000 | 181,000 | 173,000 | 179,000 | 1,378 |
| 2005/01/06 | 160,000 | 171,000 | 160,000 | 170,000 | 920 |
| 2005/01/05 | 158,000 | 162,000 | 156,000 | 162,000 | 355 |
| 2005/01/04 | 160,000 | 160,000 | 155,000 | 160,000 | 383 |