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 |
|---|---|---|---|---|---|
| 2009/12/30 | 99,000 | 99,500 | 99,000 | 99,500 | 9 |
| 2009/12/29 | 98,800 | 99,000 | 98,800 | 98,900 | 9 |
| 2009/12/28 | 98,800 | 98,800 | 98,800 | 98,800 | 2 |
| 2009/12/25 | 98,100 | 98,100 | 98,000 | 98,000 | 52 |
| 2009/12/24 | 98,000 | 98,000 | 98,000 | 98,000 | 6 |
| 2009/12/22 | 98,000 | 98,000 | 98,000 | 98,000 | 3 |
| 2009/12/21 | 98,200 | 99,000 | 98,000 | 98,000 | 11 |
| 2009/12/18 | 96,200 | 98,900 | 96,200 | 98,900 | 3 |
| 2009/12/17 | 98,900 | 98,900 | 98,000 | 98,000 | 5 |
| 2009/12/16 | 98,100 | 98,100 | 98,000 | 98,000 | 25 |
| 2009/12/15 | 99,000 | 99,000 | 99,000 | 99,000 | 14 |
| 2009/12/11 | 98,900 | 98,900 | 98,900 | 98,900 | 3 |
| 2009/12/10 | 99,000 | 99,000 | 99,000 | 99,000 | 1 |
| 2009/12/08 | 98,300 | 98,900 | 98,300 | 98,900 | 3 |
| 2009/12/07 | 98,000 | 98,300 | 98,000 | 98,300 | 4 |
| 2009/12/03 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2009/12/02 | 97,100 | 97,100 | 97,100 | 97,100 | 60 |
| 2009/12/01 | 97,000 | 97,000 | 97,000 | 97,000 | 10 |
| 2009/11/30 | 98,000 | 98,000 | 97,000 | 97,000 | 12 |
| 2009/11/27 | 98,000 | 98,000 | 98,000 | 98,000 | 3 |
| 2009/11/25 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2009/11/24 | 98,000 | 98,000 | 98,000 | 98,000 | 5 |
| 2009/11/20 | 99,000 | 99,000 | 98,600 | 98,600 | 7 |
| 2009/11/19 | 99,200 | 99,200 | 99,100 | 99,100 | 4 |
| 2009/11/18 | 99,900 | 99,900 | 99,900 | 99,900 | 2 |
| 2009/11/17 | 100,000 | 100,000 | 99,500 | 99,500 | 5 |
| 2009/11/16 | 100,100 | 100,100 | 100,000 | 100,000 | 8 |
| 2009/11/13 | 100,000 | 100,100 | 100,000 | 100,100 | 3 |
| 2009/11/12 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/11/10 | 100,000 | 100,000 | 100,000 | 100,000 | 10 |
| 2009/11/09 | 100,000 | 100,500 | 100,000 | 100,500 | 4 |
| 2009/11/06 | 100,100 | 100,100 | 100,100 | 100,100 | 1 |
| 2009/11/05 | 100,900 | 100,900 | 100,100 | 100,100 | 6 |
| 2009/11/02 | 100,100 | 101,500 | 100,000 | 100,000 | 12 |
| 2009/10/30 | 100,000 | 100,000 | 100,000 | 100,000 | 6 |
| 2009/10/29 | 100,000 | 100,200 | 100,000 | 100,100 | 13 |
| 2009/10/28 | 101,000 | 101,000 | 100,900 | 100,900 | 3 |
| 2009/10/27 | 100,900 | 100,900 | 100,900 | 100,900 | 1 |
| 2009/10/22 | 100,700 | 100,700 | 100,700 | 100,700 | 4 |
| 2009/10/21 | 100,600 | 100,600 | 100,600 | 100,600 | 1 |
| 2009/10/19 | 100,400 | 100,400 | 100,400 | 100,400 | 2 |
| 2009/10/15 | 100,700 | 100,800 | 100,600 | 100,600 | 5 |
| 2009/10/14 | 100,400 | 100,400 | 100,400 | 100,400 | 1 |
| 2009/10/13 | 102,200 | 102,200 | 102,200 | 102,200 | 1 |
| 2009/10/08 | 100,000 | 103,000 | 100,000 | 103,000 | 13 |
| 2009/10/06 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2009/10/02 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2009/10/01 | 102,000 | 102,000 | 101,300 | 101,300 | 4 |
| 2009/09/30 | 102,000 | 102,000 | 102,000 | 102,000 | 5 |
| 2009/09/28 | 103,000 | 103,000 | 102,200 | 102,200 | 10 |
| 2009/09/25 | 107,200 | 107,200 | 102,000 | 103,000 | 28 |
| 2009/09/24 | 103,900 | 104,500 | 103,700 | 103,700 | 6 |
| 2009/09/17 | 104,000 | 104,000 | 103,000 | 103,000 | 2 |
| 2009/09/16 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2009/09/14 | 102,500 | 102,800 | 102,500 | 102,800 | 2 |
| 2009/09/11 | 102,000 | 102,500 | 102,000 | 102,500 | 5 |
| 2009/09/10 | 101,600 | 101,600 | 101,600 | 101,600 | 2 |
| 2009/09/09 | 102,000 | 102,000 | 101,000 | 102,000 | 18 |
| 2009/09/08 | 103,100 | 103,100 | 102,000 | 102,000 | 9 |
| 2009/09/07 | 103,600 | 103,600 | 103,100 | 103,500 | 9 |
| 2009/09/04 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2009/09/03 | 103,500 | 103,500 | 103,500 | 103,500 | 2 |
| 2009/09/02 | 104,800 | 104,800 | 103,600 | 103,600 | 5 |
| 2009/08/31 | 104,300 | 104,300 | 104,100 | 104,100 | 4 |
| 2009/08/28 | 104,100 | 104,100 | 104,100 | 104,100 | 2 |
| 2009/08/27 | 104,800 | 104,800 | 104,100 | 104,100 | 3 |
| 2009/08/26 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2009/08/25 | 104,000 | 104,000 | 104,000 | 104,000 | 2 |
| 2009/08/24 | 103,900 | 103,900 | 103,500 | 103,500 | 7 |
| 2009/08/20 | 103,800 | 103,800 | 103,800 | 103,800 | 22 |
| 2009/08/18 | 103,800 | 103,800 | 103,800 | 103,800 | 1 |
| 2009/08/17 | 104,000 | 104,000 | 103,800 | 103,800 | 4 |
| 2009/08/14 | 103,800 | 103,800 | 103,800 | 103,800 | 1 |
| 2009/08/13 | 103,700 | 103,800 | 103,700 | 103,800 | 3 |
| 2009/08/12 | 103,400 | 103,400 | 103,300 | 103,300 | 4 |
| 2009/08/11 | 103,900 | 103,900 | 103,000 | 103,900 | 13 |
| 2009/08/10 | 103,100 | 103,100 | 103,000 | 103,000 | 5 |
| 2009/08/07 | 105,000 | 105,000 | 103,000 | 103,000 | 36 |
| 2009/08/06 | 105,100 | 105,100 | 105,000 | 105,000 | 3 |
| 2009/08/05 | 105,000 | 105,000 | 104,500 | 104,600 | 7 |
| 2009/08/04 | 103,900 | 105,000 | 103,900 | 105,000 | 19 |
| 2009/08/03 | 107,900 | 108,300 | 107,900 | 107,900 | 11 |
| 2009/07/31 | 107,500 | 107,500 | 107,500 | 107,500 | 5 |
| 2009/07/30 | 108,000 | 108,000 | 106,500 | 107,000 | 6 |
| 2009/07/28 | 108,000 | 108,000 | 108,000 | 108,000 | 2 |
| 2009/07/27 | 106,200 | 106,200 | 105,000 | 106,000 | 13 |
| 2009/07/24 | 106,100 | 106,100 | 106,000 | 106,000 | 5 |
| 2009/07/22 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2009/07/21 | 106,500 | 106,500 | 106,500 | 106,500 | 3 |
| 2009/07/16 | 106,500 | 106,500 | 106,500 | 106,500 | 5 |
| 2009/07/15 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2009/07/14 | 107,300 | 107,300 | 103,300 | 103,700 | 7 |
| 2009/07/13 | 105,100 | 105,100 | 103,300 | 103,300 | 10 |
| 2009/07/09 | 105,200 | 105,200 | 105,200 | 105,200 | 2 |
| 2009/07/08 | 105,200 | 105,200 | 105,200 | 105,200 | 1 |
| 2009/07/07 | 107,800 | 108,700 | 105,400 | 105,400 | 16 |
| 2009/07/06 | 107,400 | 107,400 | 107,400 | 107,400 | 1 |
| 2009/07/03 | 106,000 | 108,000 | 105,100 | 108,000 | 5 |
| 2009/07/02 | 107,000 | 107,000 | 107,000 | 107,000 | 2 |
| 2009/07/01 | 106,100 | 106,500 | 106,100 | 106,500 | 6 |
| 2009/06/30 | 106,100 | 106,300 | 105,700 | 106,300 | 12 |
| 2009/06/29 | 106,500 | 106,500 | 106,000 | 106,300 | 17 |
| 2009/06/26 | 105,000 | 105,200 | 105,000 | 105,100 | 30 |
| 2009/06/25 | 104,300 | 105,000 | 104,300 | 105,000 | 11 |
| 2009/06/23 | 104,400 | 104,400 | 104,000 | 104,100 | 6 |
| 2009/06/22 | 105,800 | 105,800 | 103,700 | 104,300 | 21 |
| 2009/06/19 | 104,100 | 104,100 | 104,100 | 104,100 | 2 |
| 2009/06/18 | 103,700 | 103,700 | 103,700 | 103,700 | 2 |
| 2009/06/17 | 104,000 | 104,000 | 103,500 | 103,500 | 16 |
| 2009/06/16 | 104,200 | 104,200 | 104,100 | 104,100 | 5 |
| 2009/06/15 | 104,300 | 105,000 | 104,300 | 104,300 | 25 |
| 2009/06/12 | 104,700 | 104,900 | 104,000 | 104,000 | 16 |
| 2009/06/11 | 103,200 | 103,600 | 103,000 | 103,600 | 16 |
| 2009/06/10 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2009/06/09 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2009/06/08 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2009/06/05 | 101,700 | 102,000 | 101,700 | 102,000 | 4 |
| 2009/06/04 | 101,000 | 102,000 | 101,000 | 102,000 | 19 |
| 2009/06/03 | 103,000 | 103,000 | 103,000 | 103,000 | 3 |
| 2009/06/02 | 101,900 | 102,500 | 101,400 | 102,500 | 6 |
| 2009/06/01 | 102,000 | 102,000 | 102,000 | 102,000 | 3 |
| 2009/05/29 | 101,100 | 101,600 | 101,000 | 101,000 | 9 |
| 2009/05/28 | 100,400 | 100,600 | 100,400 | 100,600 | 2 |
| 2009/05/27 | 101,600 | 101,600 | 100,300 | 100,400 | 11 |
| 2009/05/26 | 100,100 | 100,100 | 100,100 | 100,100 | 2 |
| 2009/05/25 | 100,100 | 100,100 | 100,000 | 100,000 | 61 |
| 2009/05/22 | 100,000 | 100,500 | 100,000 | 100,000 | 3 |
| 2009/05/21 | 99,600 | 99,600 | 99,600 | 99,600 | 3 |
| 2009/05/20 | 100,000 | 100,000 | 99,900 | 99,900 | 20 |
| 2009/05/19 | 100,000 | 100,000 | 98,900 | 99,000 | 19 |
| 2009/05/18 | 100,000 | 100,000 | 100,000 | 100,000 | 10 |
| 2009/05/15 | 100,000 | 100,100 | 100,000 | 100,000 | 11 |
| 2009/05/14 | 100,000 | 100,100 | 100,000 | 100,000 | 9 |
| 2009/05/12 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/05/11 | 102,500 | 102,500 | 100,000 | 100,000 | 21 |
| 2009/05/08 | 101,000 | 102,000 | 101,000 | 102,000 | 3 |
| 2009/05/07 | 101,100 | 101,100 | 101,000 | 101,000 | 4 |
| 2009/05/01 | 100,900 | 100,900 | 100,600 | 100,600 | 5 |
| 2009/04/30 | 104,800 | 104,800 | 104,800 | 104,800 | 5 |
| 2009/04/28 | 104,900 | 104,900 | 104,800 | 104,800 | 3 |
| 2009/04/27 | 101,100 | 101,200 | 101,100 | 101,200 | 3 |
| 2009/04/24 | 101,100 | 101,100 | 101,100 | 101,100 | 1 |
| 2009/04/23 | 101,000 | 101,000 | 101,000 | 101,000 | 5 |
| 2009/04/22 | 100,200 | 100,200 | 100,200 | 100,200 | 3 |
| 2009/04/21 | 100,500 | 101,000 | 100,500 | 101,000 | 20 |
| 2009/04/20 | 101,000 | 101,500 | 101,000 | 101,000 | 13 |
| 2009/04/14 | 100,500 | 101,000 | 100,000 | 101,000 | 5 |
| 2009/04/13 | 100,500 | 100,500 | 100,500 | 100,500 | 1 |
| 2009/04/10 | 100,000 | 101,000 | 100,000 | 100,000 | 25 |
| 2009/04/09 | 100,000 | 100,000 | 100,000 | 100,000 | 11 |
| 2009/04/08 | 101,000 | 101,000 | 100,000 | 100,000 | 18 |
| 2009/04/07 | 100,000 | 101,000 | 100,000 | 101,000 | 15 |
| 2009/04/06 | 100,000 | 100,100 | 100,000 | 100,100 | 5 |
| 2009/04/03 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/04/02 | 100,000 | 100,300 | 100,000 | 100,300 | 16 |
| 2009/04/01 | 100,000 | 100,000 | 100,000 | 100,000 | 7 |
| 2009/03/31 | 100,000 | 100,000 | 100,000 | 100,000 | 8 |
| 2009/03/30 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2009/03/27 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2009/03/26 | 99,300 | 99,800 | 99,300 | 99,800 | 7 |
| 2009/03/25 | 100,100 | 100,800 | 100,000 | 100,800 | 34 |
| 2009/03/24 | 100,100 | 100,100 | 100,000 | 100,000 | 3 |
| 2009/03/23 | 98,000 | 100,000 | 98,000 | 100,000 | 7 |
| 2009/03/19 | 97,500 | 100,000 | 97,500 | 100,000 | 3 |
| 2009/03/17 | 98,000 | 100,000 | 98,000 | 100,000 | 7 |
| 2009/03/16 | 99,000 | 100,000 | 99,000 | 100,000 | 12 |
| 2009/03/13 | 99,900 | 100,000 | 99,900 | 100,000 | 7 |
| 2009/03/12 | 100,000 | 100,000 | 100,000 | 100,000 | 7 |
| 2009/03/11 | 100,000 | 100,000 | 100,000 | 100,000 | 6 |
| 2009/03/10 | 100,000 | 100,000 | 100,000 | 100,000 | 8 |
| 2009/03/09 | 100,000 | 100,000 | 100,000 | 100,000 | 11 |
| 2009/03/06 | 99,800 | 99,800 | 99,800 | 99,800 | 1 |
| 2009/03/05 | 100,000 | 100,000 | 98,000 | 98,000 | 11 |
| 2009/03/04 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/03/03 | 100,000 | 100,000 | 98,100 | 98,100 | 3 |
| 2009/03/02 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2009/02/27 | 97,400 | 100,300 | 97,400 | 100,000 | 9 |
| 2009/02/26 | 99,900 | 100,300 | 99,900 | 100,300 | 12 |
| 2009/02/25 | 100,000 | 100,000 | 99,000 | 100,000 | 31 |
| 2009/02/24 | 100,000 | 100,000 | 98,100 | 99,000 | 5 |
| 2009/02/23 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2009/02/20 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2009/02/19 | 99,900 | 100,000 | 99,900 | 99,900 | 8 |
| 2009/02/18 | 99,900 | 99,900 | 99,900 | 99,900 | 1 |
| 2009/02/17 | 99,600 | 99,700 | 99,000 | 99,000 | 3 |
| 2009/02/16 | 100,000 | 100,000 | 98,100 | 98,100 | 4 |
| 2009/02/13 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/02/12 | 100,000 | 100,000 | 99,900 | 100,000 | 18 |
| 2009/02/10 | 99,200 | 99,800 | 99,200 | 99,800 | 4 |
| 2009/02/09 | 99,000 | 99,800 | 98,200 | 98,200 | 5 |
| 2009/02/06 | 99,000 | 99,900 | 98,500 | 98,500 | 8 |
| 2009/02/05 | 98,500 | 98,500 | 98,500 | 98,500 | 1 |
| 2009/02/04 | 98,500 | 98,500 | 98,500 | 98,500 | 1 |
| 2009/02/03 | 98,500 | 98,500 | 98,500 | 98,500 | 2 |
| 2009/02/02 | 100,000 | 100,000 | 95,000 | 95,000 | 12 |
| 2009/01/30 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/01/29 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/01/28 | 100,000 | 100,000 | 97,400 | 100,000 | 5 |
| 2009/01/27 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/01/26 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2009/01/23 | 99,600 | 99,800 | 97,500 | 99,500 | 48 |
| 2009/01/22 | 99,500 | 99,500 | 99,500 | 99,500 | 7 |
| 2009/01/21 | 99,600 | 99,600 | 99,000 | 99,500 | 14 |
| 2009/01/20 | 99,700 | 99,700 | 99,000 | 99,000 | 3 |
| 2009/01/19 | 99,700 | 99,700 | 99,000 | 99,000 | 18 |
| 2009/01/16 | 99,700 | 99,700 | 99,700 | 99,700 | 1 |
| 2009/01/15 | 99,600 | 99,600 | 99,600 | 99,600 | 1 |
| 2009/01/14 | 99,800 | 99,800 | 99,000 | 99,000 | 14 |
| 2009/01/13 | 98,800 | 98,800 | 98,800 | 98,800 | 3 |
| 2009/01/09 | 99,500 | 99,800 | 99,500 | 99,800 | 9 |
| 2009/01/08 | 99,500 | 99,500 | 99,400 | 99,400 | 8 |
| 2009/01/07 | 98,700 | 99,700 | 98,700 | 98,800 | 26 |
| 2009/01/06 | 98,800 | 98,800 | 98,800 | 98,800 | 6 |
| 2009/01/05 | 98,700 | 99,700 | 98,700 | 98,800 | 7 |