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 |
|---|---|---|---|---|---|
| 2008/12/30 | 98,600 | 98,700 | 98,500 | 98,700 | 10 |
| 2008/12/29 | 98,600 | 98,600 | 98,500 | 98,500 | 2 |
| 2008/12/26 | 98,600 | 98,600 | 98,500 | 98,500 | 6 |
| 2008/12/25 | 98,600 | 98,600 | 98,500 | 98,500 | 50 |
| 2008/12/24 | 98,400 | 98,900 | 98,400 | 98,500 | 22 |
| 2008/12/22 | 98,300 | 98,500 | 98,300 | 98,400 | 4 |
| 2008/12/19 | 98,500 | 98,500 | 98,300 | 98,300 | 4 |
| 2008/12/18 | 98,300 | 98,300 | 98,300 | 98,300 | 2 |
| 2008/12/17 | 99,800 | 99,800 | 98,000 | 98,100 | 15 |
| 2008/12/16 | 99,100 | 99,800 | 99,100 | 99,800 | 2 |
| 2008/12/15 | 98,300 | 99,000 | 98,300 | 99,000 | 13 |
| 2008/12/12 | 98,500 | 98,500 | 98,100 | 98,300 | 3 |
| 2008/12/11 | 98,000 | 98,400 | 98,000 | 98,400 | 3 |
| 2008/12/10 | 97,300 | 98,100 | 97,000 | 98,100 | 5 |
| 2008/12/09 | 97,200 | 97,200 | 97,100 | 97,100 | 2 |
| 2008/12/08 | 97,100 | 97,200 | 97,100 | 97,200 | 5 |
| 2008/12/05 | 97,200 | 97,200 | 97,000 | 97,100 | 10 |
| 2008/12/04 | 97,100 | 97,200 | 97,000 | 97,100 | 6 |
| 2008/12/03 | 97,300 | 97,300 | 97,000 | 97,100 | 5 |
| 2008/12/02 | 97,600 | 98,000 | 97,500 | 98,000 | 8 |
| 2008/11/28 | 98,000 | 98,000 | 97,000 | 97,000 | 8 |
| 2008/11/27 | 97,500 | 97,500 | 97,500 | 97,500 | 3 |
| 2008/11/25 | 97,500 | 97,500 | 97,500 | 97,500 | 1 |
| 2008/11/21 | 96,000 | 97,000 | 96,000 | 97,000 | 24 |
| 2008/11/20 | 98,000 | 98,000 | 97,000 | 97,000 | 22 |
| 2008/11/19 | 98,000 | 98,000 | 97,900 | 98,000 | 7 |
| 2008/11/13 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2008/11/12 | 98,000 | 99,800 | 98,000 | 99,800 | 5 |
| 2008/11/11 | 98,000 | 98,000 | 98,000 | 98,000 | 3 |
| 2008/11/10 | 98,000 | 98,000 | 98,000 | 98,000 | 2 |
| 2008/11/07 | 95,200 | 96,000 | 95,200 | 96,000 | 18 |
| 2008/11/06 | 98,000 | 98,000 | 97,000 | 97,000 | 16 |
| 2008/11/05 | 96,000 | 97,000 | 95,000 | 97,000 | 28 |
| 2008/11/04 | 95,000 | 95,500 | 95,000 | 95,500 | 2 |
| 2008/10/31 | 94,900 | 94,900 | 94,900 | 94,900 | 5 |
| 2008/10/30 | 93,500 | 94,500 | 91,000 | 94,000 | 30 |
| 2008/10/29 | 93,700 | 95,000 | 93,500 | 93,600 | 39 |
| 2008/10/28 | 94,500 | 94,500 | 93,000 | 93,600 | 42 |
| 2008/10/27 | 94,500 | 94,500 | 93,500 | 93,500 | 23 |
| 2008/10/24 | 95,500 | 95,500 | 94,500 | 94,500 | 128 |
| 2008/10/23 | 96,800 | 96,800 | 95,000 | 95,000 | 13 |
| 2008/10/22 | 98,800 | 99,300 | 98,800 | 98,800 | 18 |
| 2008/10/21 | 97,400 | 98,000 | 97,400 | 98,000 | 9 |
| 2008/10/20 | 92,300 | 92,400 | 92,300 | 92,400 | 3 |
| 2008/10/17 | 92,000 | 92,200 | 92,000 | 92,200 | 10 |
| 2008/10/16 | 93,000 | 93,000 | 92,000 | 92,000 | 7 |
| 2008/10/15 | 98,300 | 99,000 | 98,200 | 99,000 | 14 |
| 2008/10/14 | 92,000 | 98,500 | 92,000 | 98,500 | 7 |
| 2008/10/10 | 90,000 | 90,000 | 85,000 | 89,500 | 40 |
| 2008/10/09 | 89,100 | 93,900 | 89,100 | 93,900 | 56 |
| 2008/10/08 | 92,000 | 92,200 | 92,000 | 92,000 | 95 |
| 2008/10/07 | 95,100 | 95,100 | 92,100 | 92,100 | 31 |
| 2008/10/06 | 104,000 | 104,000 | 98,500 | 99,000 | 30 |
| 2008/10/03 | 110,000 | 110,000 | 104,000 | 105,200 | 13 |
| 2008/10/02 | 112,000 | 112,000 | 110,100 | 110,100 | 5 |
| 2008/10/01 | 112,000 | 112,000 | 112,000 | 112,000 | 8 |
| 2008/09/30 | 111,000 | 111,000 | 111,000 | 111,000 | 11 |
| 2008/09/29 | 116,000 | 117,000 | 116,000 | 117,000 | 2 |
| 2008/09/26 | 115,000 | 116,000 | 115,000 | 116,000 | 3 |
| 2008/09/25 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2008/09/24 | 117,500 | 117,500 | 117,500 | 117,500 | 1 |
| 2008/09/22 | 117,900 | 117,900 | 117,000 | 117,500 | 12 |
| 2008/09/19 | 113,000 | 113,000 | 113,000 | 113,000 | 2 |
| 2008/09/18 | 108,700 | 112,000 | 108,700 | 110,000 | 19 |
| 2008/09/17 | 113,700 | 115,000 | 113,500 | 114,000 | 8 |
| 2008/09/16 | 117,000 | 117,000 | 113,100 | 113,500 | 7 |
| 2008/09/12 | 119,000 | 119,000 | 118,200 | 118,200 | 11 |
| 2008/09/09 | 120,000 | 120,000 | 119,000 | 119,000 | 9 |
| 2008/09/08 | 120,000 | 120,400 | 120,000 | 120,000 | 12 |
| 2008/09/05 | 120,200 | 120,200 | 118,100 | 118,100 | 19 |
| 2008/09/04 | 121,500 | 123,000 | 121,500 | 123,000 | 2 |
| 2008/09/03 | 122,500 | 122,500 | 120,000 | 122,000 | 17 |
| 2008/09/02 | 123,000 | 123,000 | 123,000 | 123,000 | 3 |
| 2008/09/01 | 122,000 | 123,500 | 121,800 | 123,500 | 16 |
| 2008/08/29 | 122,100 | 122,100 | 120,700 | 122,000 | 13 |
| 2008/08/28 | 121,800 | 122,000 | 121,800 | 122,000 | 10 |
| 2008/08/27 | 121,200 | 122,000 | 121,200 | 122,000 | 4 |
| 2008/08/26 | 124,400 | 124,400 | 124,400 | 124,400 | 4 |
| 2008/08/25 | 125,500 | 125,500 | 124,500 | 124,500 | 6 |
| 2008/08/22 | 120,700 | 122,700 | 120,700 | 122,700 | 7 |
| 2008/08/21 | 122,000 | 122,000 | 119,000 | 121,000 | 12 |
| 2008/08/20 | 125,900 | 125,900 | 124,700 | 124,700 | 2 |
| 2008/08/14 | 125,200 | 126,500 | 125,200 | 126,500 | 3 |
| 2008/08/13 | 126,300 | 126,300 | 126,300 | 126,300 | 1 |
| 2008/08/12 | 124,500 | 125,000 | 124,500 | 125,000 | 3 |
| 2008/08/11 | 123,400 | 123,400 | 123,400 | 123,400 | 3 |
| 2008/08/08 | 123,100 | 123,900 | 123,000 | 123,000 | 26 |
| 2008/08/07 | 123,900 | 125,000 | 123,000 | 123,000 | 27 |
| 2008/08/06 | 124,100 | 124,100 | 122,000 | 122,800 | 38 |
| 2008/08/05 | 124,500 | 124,500 | 124,500 | 124,500 | 11 |
| 2008/08/04 | 125,300 | 125,300 | 125,000 | 125,000 | 16 |
| 2008/08/01 | 126,100 | 126,100 | 125,000 | 125,000 | 11 |
| 2008/07/31 | 126,400 | 126,900 | 126,400 | 126,900 | 3 |
| 2008/07/30 | 126,300 | 126,300 | 126,300 | 126,300 | 3 |
| 2008/07/28 | 127,600 | 127,700 | 127,600 | 127,600 | 5 |
| 2008/07/25 | 127,700 | 127,700 | 127,600 | 127,600 | 17 |
| 2008/07/23 | 127,600 | 127,600 | 127,600 | 127,600 | 3 |
| 2008/07/22 | 127,300 | 127,300 | 127,000 | 127,100 | 6 |
| 2008/07/17 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2008/07/16 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/07/15 | 128,000 | 128,000 | 128,000 | 128,000 | 28 |
| 2008/07/11 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/07/10 | 128,000 | 128,000 | 128,000 | 128,000 | 11 |
| 2008/07/09 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/07/04 | 129,000 | 130,000 | 129,000 | 130,000 | 7 |
| 2008/07/03 | 128,000 | 129,000 | 127,000 | 129,000 | 13 |
| 2008/07/02 | 130,000 | 131,000 | 129,000 | 129,000 | 7 |
| 2008/07/01 | 130,000 | 130,000 | 130,000 | 130,000 | 7 |
| 2008/06/30 | 129,000 | 129,000 | 129,000 | 129,000 | 3 |
| 2008/06/27 | 129,000 | 129,000 | 129,000 | 129,000 | 4 |
| 2008/06/26 | 130,000 | 130,000 | 130,000 | 130,000 | 4 |
| 2008/06/25 | 130,000 | 130,000 | 130,000 | 130,000 | 4 |
| 2008/06/24 | 130,000 | 130,000 | 129,000 | 129,000 | 10 |
| 2008/06/19 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2008/06/18 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 2008/06/17 | 129,000 | 129,000 | 129,000 | 129,000 | 6 |
| 2008/06/16 | 130,000 | 130,000 | 128,000 | 128,000 | 7 |
| 2008/06/13 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/06/12 | 128,000 | 128,000 | 128,000 | 128,000 | 4 |
| 2008/06/11 | 128,000 | 129,000 | 128,000 | 129,000 | 3 |
| 2008/06/10 | 130,000 | 130,000 | 130,000 | 130,000 | 10 |
| 2008/06/09 | 128,000 | 129,000 | 128,000 | 129,000 | 6 |
| 2008/06/06 | 132,000 | 132,000 | 130,000 | 130,000 | 17 |
| 2008/06/05 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2008/06/04 | 130,000 | 130,000 | 129,000 | 129,000 | 27 |
| 2008/06/03 | 129,000 | 129,000 | 128,000 | 129,000 | 7 |
| 2008/06/02 | 128,000 | 129,000 | 128,000 | 129,000 | 19 |
| 2008/05/30 | 130,000 | 130,000 | 129,000 | 129,000 | 21 |
| 2008/05/29 | 130,000 | 132,000 | 129,000 | 130,000 | 41 |
| 2008/05/28 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2008/05/27 | 130,000 | 130,000 | 130,000 | 130,000 | 6 |
| 2008/05/26 | 132,000 | 132,000 | 130,000 | 131,000 | 12 |
| 2008/05/23 | 131,000 | 134,000 | 131,000 | 132,000 | 24 |
| 2008/05/22 | 130,000 | 131,000 | 129,000 | 131,000 | 10 |
| 2008/05/21 | 130,000 | 131,000 | 130,000 | 131,000 | 3 |
| 2008/05/20 | 131,000 | 131,000 | 131,000 | 131,000 | 5 |
| 2008/05/19 | 130,000 | 132,000 | 129,000 | 132,000 | 29 |
| 2008/05/16 | 131,000 | 132,000 | 130,000 | 130,000 | 11 |
| 2008/05/15 | 129,000 | 131,000 | 129,000 | 130,000 | 17 |
| 2008/05/14 | 127,000 | 128,000 | 127,000 | 127,000 | 29 |
| 2008/05/13 | 127,000 | 128,000 | 127,000 | 128,000 | 5 |
| 2008/05/12 | 129,000 | 130,000 | 127,000 | 129,000 | 9 |
| 2008/05/09 | 130,000 | 130,000 | 129,000 | 129,000 | 23 |
| 2008/05/08 | 128,000 | 128,000 | 127,000 | 127,000 | 6 |
| 2008/05/07 | 126,000 | 127,000 | 126,000 | 127,000 | 4 |
| 2008/05/02 | 126,000 | 127,000 | 126,000 | 126,000 | 4 |
| 2008/05/01 | 126,000 | 126,000 | 125,000 | 125,000 | 13 |
| 2008/04/30 | 127,000 | 127,000 | 127,000 | 127,000 | 6 |
| 2008/04/28 | 127,000 | 127,000 | 127,000 | 127,000 | 2 |
| 2008/04/25 | 126,000 | 126,000 | 126,000 | 126,000 | 2 |
| 2008/04/24 | 127,000 | 127,000 | 125,000 | 125,000 | 2 |
| 2008/04/23 | 127,000 | 127,000 | 126,000 | 126,000 | 13 |
| 2008/04/22 | 126,000 | 127,000 | 126,000 | 127,000 | 13 |
| 2008/04/21 | 125,000 | 126,000 | 125,000 | 126,000 | 4 |
| 2008/04/18 | 125,000 | 125,000 | 123,000 | 124,000 | 16 |
| 2008/04/17 | 125,000 | 125,000 | 124,000 | 125,000 | 9 |
| 2008/04/16 | 125,000 | 125,000 | 125,000 | 125,000 | 4 |
| 2008/04/15 | 125,000 | 125,000 | 124,000 | 124,000 | 12 |
| 2008/04/14 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2008/04/11 | 127,000 | 127,000 | 126,000 | 126,000 | 16 |
| 2008/04/10 | 127,000 | 127,000 | 127,000 | 127,000 | 3 |
| 2008/04/09 | 127,000 | 127,000 | 127,000 | 127,000 | 18 |
| 2008/04/08 | 128,000 | 128,000 | 128,000 | 128,000 | 3 |
| 2008/04/07 | 128,000 | 128,000 | 128,000 | 128,000 | 2 |
| 2008/04/04 | 129,000 | 130,000 | 128,000 | 128,000 | 16 |
| 2008/04/03 | 129,000 | 130,000 | 129,000 | 130,000 | 15 |
| 2008/04/02 | 129,000 | 129,000 | 129,000 | 129,000 | 5 |
| 2008/04/01 | 128,000 | 129,000 | 128,000 | 128,000 | 16 |
| 2008/03/31 | 129,000 | 129,000 | 128,000 | 128,000 | 2 |
| 2008/03/27 | 131,000 | 131,000 | 128,000 | 129,000 | 5 |
| 2008/03/26 | 130,000 | 132,000 | 130,000 | 132,000 | 4 |
| 2008/03/25 | 132,000 | 132,000 | 130,000 | 131,000 | 60 |
| 2008/03/24 | 129,000 | 131,000 | 129,000 | 130,000 | 14 |
| 2008/03/21 | 131,000 | 131,000 | 125,000 | 130,000 | 31 |
| 2008/03/19 | 131,000 | 131,000 | 131,000 | 131,000 | 2 |
| 2008/03/18 | 127,000 | 130,000 | 127,000 | 130,000 | 14 |
| 2008/03/17 | 131,000 | 131,000 | 128,000 | 129,000 | 23 |
| 2008/03/14 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 2008/03/13 | 134,000 | 134,000 | 134,000 | 134,000 | 2 |
| 2008/03/12 | 136,000 | 136,000 | 134,000 | 135,000 | 11 |
| 2008/03/11 | 136,000 | 137,000 | 136,000 | 137,000 | 5 |
| 2008/03/10 | 134,000 | 137,000 | 134,000 | 137,000 | 27 |
| 2008/03/07 | 134,000 | 137,000 | 134,000 | 137,000 | 3 |
| 2008/03/06 | 138,000 | 138,000 | 136,000 | 136,000 | 6 |
| 2008/03/05 | 137,000 | 137,000 | 137,000 | 137,000 | 2 |
| 2008/03/03 | 138,000 | 140,000 | 136,000 | 140,000 | 9 |
| 2008/02/29 | 142,000 | 142,000 | 140,000 | 140,000 | 3 |
| 2008/02/27 | 143,000 | 143,000 | 143,000 | 143,000 | 2 |
| 2008/02/26 | 140,000 | 143,000 | 140,000 | 143,000 | 4 |
| 2008/02/25 | 138,000 | 140,000 | 138,000 | 140,000 | 4 |
| 2008/02/20 | 136,000 | 137,000 | 136,000 | 137,000 | 7 |
| 2008/02/19 | 136,000 | 136,000 | 135,000 | 135,000 | 15 |
| 2008/02/18 | 134,000 | 134,000 | 134,000 | 134,000 | 3 |
| 2008/02/15 | 134,000 | 134,000 | 134,000 | 134,000 | 3 |
| 2008/02/14 | 133,000 | 135,000 | 133,000 | 135,000 | 3 |
| 2008/02/13 | 133,000 | 134,000 | 131,000 | 134,000 | 7 |
| 2008/02/12 | 135,000 | 136,000 | 133,000 | 133,000 | 8 |
| 2008/02/08 | 136,000 | 137,000 | 136,000 | 137,000 | 11 |
| 2008/02/07 | 134,000 | 137,000 | 134,000 | 135,000 | 19 |
| 2008/02/01 | 133,000 | 133,000 | 130,000 | 133,000 | 5 |
| 2008/01/31 | 131,000 | 131,000 | 131,000 | 131,000 | 3 |
| 2008/01/30 | 132,000 | 132,000 | 131,000 | 131,000 | 3 |
| 2008/01/29 | 132,000 | 132,000 | 131,000 | 131,000 | 2 |
| 2008/01/28 | 128,000 | 132,000 | 128,000 | 132,000 | 13 |
| 2008/01/25 | 128,000 | 130,000 | 128,000 | 128,000 | 11 |
| 2008/01/24 | 128,000 | 128,000 | 127,000 | 127,000 | 5 |
| 2008/01/23 | 125,000 | 125,000 | 125,000 | 125,000 | 27 |
| 2008/01/22 | 128,000 | 128,000 | 125,000 | 125,000 | 29 |
| 2008/01/21 | 129,000 | 132,000 | 128,000 | 128,000 | 29 |
| 2008/01/18 | 131,000 | 133,000 | 130,000 | 133,000 | 12 |
| 2008/01/17 | 130,000 | 132,000 | 127,000 | 132,000 | 19 |
| 2008/01/16 | 133,000 | 133,000 | 128,000 | 128,000 | 85 |
| 2008/01/15 | 142,000 | 142,000 | 131,000 | 131,000 | 26 |
| 2008/01/11 | 142,000 | 142,000 | 142,000 | 142,000 | 4 |
| 2008/01/10 | 143,000 | 143,000 | 143,000 | 143,000 | 8 |
| 2008/01/09 | 143,000 | 143,000 | 143,000 | 143,000 | 4 |
| 2008/01/08 | 144,000 | 144,000 | 144,000 | 144,000 | 8 |
| 2008/01/07 | 145,000 | 145,000 | 143,000 | 143,000 | 6 |
| 2008/01/04 | 146,000 | 146,000 | 145,000 | 145,000 | 11 |