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 |
|---|---|---|---|---|---|
| 2010/12/30 | 92,500 | 92,500 | 92,500 | 92,500 | 4 |
| 2010/12/29 | 92,500 | 92,500 | 92,500 | 92,500 | 1 |
| 2010/12/28 | 92,400 | 92,500 | 92,400 | 92,500 | 8 |
| 2010/12/27 | 92,400 | 92,400 | 92,400 | 92,400 | 4 |
| 2010/12/24 | 92,500 | 92,500 | 90,900 | 92,400 | 39 |
| 2010/12/22 | 90,000 | 90,900 | 89,600 | 90,000 | 18 |
| 2010/12/21 | 90,900 | 90,900 | 89,300 | 90,000 | 8 |
| 2010/12/20 | 90,900 | 90,900 | 90,900 | 90,900 | 13 |
| 2010/12/17 | 90,000 | 90,800 | 90,000 | 90,100 | 35 |
| 2010/12/16 | 90,100 | 90,100 | 89,200 | 90,000 | 13 |
| 2010/12/15 | 90,000 | 91,500 | 90,000 | 90,300 | 7 |
| 2010/12/14 | 90,500 | 90,500 | 90,000 | 90,300 | 18 |
| 2010/12/13 | 91,800 | 92,000 | 85,000 | 90,900 | 72 |
| 2010/12/10 | 91,800 | 91,800 | 91,800 | 91,800 | 1 |
| 2010/12/09 | 0 | 0 | 0 | 91,300 | 0 |
| 2010/12/08 | 91,500 | 91,500 | 91,300 | 91,300 | 4 |
| 2010/12/07 | 92,000 | 92,000 | 89,700 | 89,700 | 11 |
| 2010/12/06 | 0 | 0 | 0 | 92,200 | 0 |
| 2010/12/03 | 92,100 | 92,200 | 92,100 | 92,200 | 2 |
| 2010/12/02 | 0 | 0 | 0 | 93,000 | 0 |
| 2010/12/01 | 92,900 | 93,000 | 92,900 | 93,000 | 3 |
| 2010/11/30 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2010/11/29 | 0 | 0 | 0 | 93,000 | 0 |
| 2010/11/26 | 93,000 | 93,000 | 93,000 | 93,000 | 4 |
| 2010/11/25 | 93,000 | 93,000 | 93,000 | 93,000 | 16 |
| 2010/11/24 | 90,500 | 91,000 | 90,500 | 90,500 | 3 |
| 2010/11/22 | 90,300 | 90,600 | 90,300 | 90,600 | 15 |
| 2010/11/19 | 90,000 | 90,200 | 90,000 | 90,200 | 12 |
| 2010/11/18 | 90,200 | 90,500 | 90,200 | 90,500 | 3 |
| 2010/11/17 | 90,500 | 90,500 | 90,500 | 90,500 | 12 |
| 2010/11/16 | 92,000 | 92,000 | 92,000 | 92,000 | 2 |
| 2010/11/15 | 0 | 0 | 0 | 91,000 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 91,000 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 91,000 | 0 |
| 2010/11/10 | 90,500 | 91,000 | 90,500 | 91,000 | 3 |
| 2010/11/09 | 0 | 0 | 0 | 90,400 | 0 |
| 2010/11/08 | 90,400 | 90,400 | 90,400 | 90,400 | 1 |
| 2010/11/05 | 90,100 | 90,100 | 90,100 | 90,100 | 2 |
| 2010/11/04 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2010/11/02 | 90,600 | 90,600 | 90,600 | 90,600 | 1 |
| 2010/11/01 | 0 | 0 | 0 | 91,500 | 0 |
| 2010/10/29 | 91,500 | 91,500 | 91,500 | 91,500 | 43 |
| 2010/10/28 | 92,600 | 92,600 | 91,100 | 91,500 | 3 |
| 2010/10/27 | 92,900 | 93,400 | 92,900 | 93,000 | 33 |
| 2010/10/26 | 95,100 | 95,100 | 95,100 | 95,100 | 3 |
| 2010/10/25 | 98,900 | 98,900 | 95,100 | 95,100 | 20 |
| 2010/10/22 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2010/10/21 | 0 | 0 | 0 | 95,000 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 95,000 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 95,000 | 0 |
| 2010/10/18 | 95,000 | 95,000 | 95,000 | 95,000 | 6 |
| 2010/10/15 | 95,000 | 95,900 | 95,000 | 95,900 | 2 |
| 2010/10/14 | 95,500 | 95,500 | 93,500 | 95,000 | 16 |
| 2010/10/13 | 0 | 0 | 0 | 97,000 | 0 |
| 2010/10/12 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2010/10/08 | 96,800 | 96,800 | 96,800 | 96,800 | 1 |
| 2010/10/07 | 95,500 | 97,000 | 95,500 | 97,000 | 4 |
| 2010/10/06 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
| 2010/10/05 | 0 | 0 | 0 | 98,000 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 98,000 | 0 |
| 2010/10/01 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2010/09/30 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2010/09/29 | 99,000 | 99,000 | 98,500 | 98,500 | 3 |
| 2010/09/28 | 99,600 | 99,600 | 99,600 | 99,600 | 2 |
| 2010/09/27 | 102,700 | 102,700 | 102,700 | 102,700 | 3 |
| 2010/09/24 | 102,700 | 102,700 | 102,700 | 102,700 | 15 |
| 2010/09/22 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2010/09/21 | 99,200 | 99,200 | 98,700 | 98,700 | 2 |
| 2010/09/17 | 0 | 0 | 0 | 99,000 | 0 |
| 2010/09/16 | 99,000 | 99,000 | 99,000 | 99,000 | 1 |
| 2010/09/15 | 99,000 | 99,000 | 99,000 | 99,000 | 1 |
| 2010/09/14 | 98,900 | 99,000 | 98,900 | 99,000 | 4 |
| 2010/09/13 | 98,500 | 98,500 | 98,500 | 98,500 | 2 |
| 2010/09/10 | 100,900 | 100,900 | 98,000 | 98,200 | 21 |
| 2010/09/09 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/09/07 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2010/09/06 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2010/09/03 | 0 | 0 | 0 | 98,000 | 0 |
| 2010/09/02 | 97,400 | 98,000 | 97,400 | 98,000 | 3 |
| 2010/09/01 | 99,500 | 99,500 | 99,500 | 99,500 | 8 |
| 2010/08/31 | 99,600 | 99,600 | 99,600 | 99,600 | 2 |
| 2010/08/30 | 0 | 0 | 0 | 99,500 | 0 |
| 2010/08/27 | 100,000 | 100,000 | 99,500 | 99,500 | 3 |
| 2010/08/26 | 103,900 | 103,900 | 101,700 | 101,700 | 7 |
| 2010/08/25 | 104,400 | 104,400 | 104,400 | 104,400 | 147 |
| 2010/08/24 | 0 | 0 | 0 | 99,500 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 99,500 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 99,500 | 0 |
| 2010/08/19 | 99,500 | 99,500 | 99,500 | 99,500 | 6 |
| 2010/08/18 | 99,000 | 99,100 | 99,000 | 99,100 | 2 |
| 2010/08/17 | 99,100 | 99,100 | 99,100 | 99,100 | 2 |
| 2010/08/16 | 101,100 | 101,100 | 101,100 | 101,100 | 12 |
| 2010/08/13 | 99,000 | 99,000 | 99,000 | 99,000 | 3 |
| 2010/08/12 | 98,000 | 99,900 | 98,000 | 99,900 | 9 |
| 2010/08/11 | 99,000 | 99,000 | 99,000 | 99,000 | 1 |
| 2010/08/10 | 99,500 | 99,500 | 99,200 | 99,200 | 6 |
| 2010/08/09 | 99,900 | 99,900 | 99,900 | 99,900 | 3 |
| 2010/08/06 | 0 | 0 | 0 | 99,500 | 0 |
| 2010/08/05 | 99,500 | 99,500 | 99,500 | 99,500 | 2 |
| 2010/08/04 | 99,000 | 99,000 | 99,000 | 99,000 | 9 |
| 2010/08/03 | 0 | 0 | 0 | 99,000 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 99,000 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 99,000 | 0 |
| 2010/07/29 | 99,000 | 99,000 | 99,000 | 99,000 | 5 |
| 2010/07/28 | 99,600 | 99,600 | 99,000 | 99,000 | 10 |
| 2010/07/27 | 99,600 | 99,600 | 99,600 | 99,600 | 5 |
| 2010/07/26 | 0 | 0 | 0 | 99,600 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 99,600 | 0 |
| 2010/07/22 | 99,600 | 99,600 | 99,600 | 99,600 | 1 |
| 2010/07/21 | 100,500 | 100,500 | 99,700 | 99,700 | 3 |
| 2010/07/20 | 99,700 | 99,700 | 99,700 | 99,700 | 1 |
| 2010/07/16 | 100,100 | 101,000 | 100,000 | 101,000 | 15 |
| 2010/07/15 | 100,000 | 100,500 | 100,000 | 100,500 | 133 |
| 2010/07/14 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/07/09 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2010/07/08 | 100,100 | 100,100 | 100,100 | 100,100 | 5 |
| 2010/07/07 | 100,400 | 100,400 | 100,400 | 100,400 | 1 |
| 2010/07/06 | 99,600 | 99,600 | 99,600 | 99,600 | 3 |
| 2010/07/05 | 99,600 | 99,600 | 99,600 | 99,600 | 2 |
| 2010/07/02 | 0 | 0 | 0 | 99,500 | 0 |
| 2010/07/01 | 99,700 | 99,700 | 99,500 | 99,500 | 10 |
| 2010/06/30 | 99,800 | 99,800 | 99,800 | 99,800 | 7 |
| 2010/06/29 | 0 | 0 | 0 | 99,800 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 99,800 | 0 |
| 2010/06/25 | 99,800 | 99,800 | 99,800 | 99,800 | 77 |
| 2010/06/24 | 99,800 | 99,800 | 99,800 | 99,800 | 4 |
| 2010/06/23 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2010/06/22 | 0 | 0 | 0 | 100,900 | 0 |
| 2010/06/21 | 100,000 | 100,900 | 100,000 | 100,900 | 5 |
| 2010/06/18 | 100,000 | 100,000 | 100,000 | 100,000 | 7 |
| 2010/06/17 | 100,000 | 100,300 | 100,000 | 100,300 | 4 |
| 2010/06/16 | 100,100 | 100,100 | 100,100 | 100,100 | 2 |
| 2010/06/15 | 0 | 0 | 0 | 100,100 | 0 |
| 2010/06/14 | 100,100 | 100,100 | 100,100 | 100,100 | 8 |
| 2010/06/11 | 100,100 | 100,100 | 100,100 | 100,100 | 2 |
| 2010/06/10 | 100,100 | 100,100 | 100,100 | 100,100 | 10 |
| 2010/06/09 | 0 | 0 | 0 | 101,000 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 101,000 | 0 |
| 2010/06/07 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2010/06/04 | 100,200 | 100,300 | 100,100 | 100,100 | 13 |
| 2010/06/03 | 100,200 | 101,000 | 100,200 | 101,000 | 6 |
| 2010/06/02 | 101,000 | 101,000 | 101,000 | 101,000 | 4 |
| 2010/06/01 | 100,000 | 101,000 | 100,000 | 101,000 | 6 |
| 2010/05/31 | 0 | 0 | 0 | 102,000 | 0 |
| 2010/05/28 | 102,000 | 102,000 | 102,000 | 102,000 | 6 |
| 2010/05/27 | 101,000 | 101,000 | 101,000 | 101,000 | 4 |
| 2010/05/26 | 100,200 | 101,000 | 100,100 | 101,000 | 18 |
| 2010/05/25 | 100,300 | 100,300 | 100,100 | 100,200 | 18 |
| 2010/05/24 | 0 | 0 | 0 | 100,100 | 0 |
| 2010/05/21 | 100,100 | 100,100 | 100,100 | 100,100 | 1 |
| 2010/05/20 | 101,700 | 102,000 | 100,200 | 100,200 | 9 |
| 2010/05/19 | 101,800 | 101,800 | 101,700 | 101,700 | 10 |
| 2010/05/18 | 103,000 | 103,000 | 103,000 | 103,000 | 5 |
| 2010/05/17 | 102,800 | 103,500 | 102,300 | 102,300 | 6 |
| 2010/05/14 | 103,000 | 103,000 | 103,000 | 103,000 | 8 |
| 2010/05/13 | 103,500 | 103,500 | 103,500 | 103,500 | 2 |
| 2010/05/12 | 103,400 | 103,400 | 103,400 | 103,400 | 1 |
| 2010/05/11 | 104,200 | 104,200 | 103,400 | 103,400 | 4 |
| 2010/05/10 | 102,600 | 102,900 | 102,600 | 102,800 | 9 |
| 2010/05/07 | 104,900 | 105,500 | 104,900 | 105,500 | 9 |
| 2010/05/06 | 106,500 | 106,800 | 106,500 | 106,800 | 6 |
| 2010/04/30 | 105,600 | 105,600 | 105,600 | 105,600 | 4 |
| 2010/04/28 | 105,500 | 105,500 | 105,400 | 105,500 | 13 |
| 2010/04/27 | 105,900 | 105,900 | 105,500 | 105,500 | 3 |
| 2010/04/26 | 104,800 | 105,300 | 104,200 | 105,300 | 7 |
| 2010/04/23 | 104,200 | 104,200 | 104,200 | 104,200 | 1 |
| 2010/04/22 | 107,000 | 108,400 | 101,700 | 103,800 | 34 |
| 2010/04/21 | 105,000 | 108,900 | 105,000 | 108,400 | 8 |
| 2010/04/20 | 103,900 | 104,800 | 103,900 | 104,800 | 6 |
| 2010/04/19 | 103,500 | 103,500 | 103,200 | 103,300 | 6 |
| 2010/04/16 | 103,200 | 103,300 | 103,200 | 103,300 | 8 |
| 2010/04/15 | 102,700 | 103,100 | 102,700 | 103,100 | 4 |
| 2010/04/14 | 103,300 | 103,400 | 102,000 | 102,400 | 45 |
| 2010/04/13 | 102,000 | 102,700 | 102,000 | 102,500 | 28 |
| 2010/04/12 | 102,000 | 103,000 | 102,000 | 103,000 | 7 |
| 2010/04/09 | 103,000 | 103,000 | 101,900 | 102,000 | 24 |
| 2010/04/08 | 104,000 | 104,000 | 102,000 | 102,000 | 22 |
| 2010/04/07 | 104,500 | 104,500 | 102,000 | 103,500 | 32 |
| 2010/04/06 | 103,800 | 105,000 | 103,800 | 105,000 | 6 |
| 2010/04/05 | 102,200 | 102,200 | 102,200 | 102,200 | 1 |
| 2010/04/02 | 101,800 | 104,200 | 101,800 | 104,200 | 9 |
| 2010/04/01 | 101,200 | 101,500 | 101,200 | 101,500 | 4 |
| 2010/03/31 | 103,700 | 103,700 | 100,700 | 101,200 | 12 |
| 2010/03/30 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2010/03/29 | 101,500 | 104,100 | 101,100 | 104,100 | 15 |
| 2010/03/26 | 106,700 | 106,700 | 106,700 | 106,700 | 4 |
| 2010/03/25 | 106,000 | 106,700 | 106,000 | 106,700 | 18 |
| 2010/03/24 | 105,500 | 106,000 | 102,600 | 106,000 | 28 |
| 2010/03/23 | 105,000 | 105,000 | 105,000 | 105,000 | 14 |
| 2010/03/19 | 104,600 | 104,600 | 104,500 | 104,600 | 29 |
| 2010/03/18 | 104,500 | 105,000 | 104,300 | 104,300 | 3 |
| 2010/03/16 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2010/03/15 | 104,600 | 104,600 | 104,600 | 104,600 | 1 |
| 2010/03/12 | 103,000 | 103,000 | 103,000 | 103,000 | 3 |
| 2010/03/10 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2010/03/09 | 101,000 | 102,000 | 101,000 | 102,000 | 5 |
| 2010/03/08 | 102,000 | 102,000 | 102,000 | 102,000 | 2 |
| 2010/03/05 | 102,500 | 103,000 | 100,900 | 100,900 | 12 |
| 2010/03/04 | 100,700 | 100,700 | 100,700 | 100,700 | 1 |
| 2010/03/03 | 100,900 | 102,500 | 100,900 | 102,500 | 12 |
| 2010/02/26 | 100,900 | 100,900 | 100,900 | 100,900 | 4 |
| 2010/02/25 | 101,100 | 101,100 | 100,300 | 100,300 | 20 |
| 2010/02/24 | 100,300 | 100,300 | 100,300 | 100,300 | 1 |
| 2010/02/22 | 100,200 | 100,200 | 100,200 | 100,200 | 1 |
| 2010/02/18 | 100,600 | 100,600 | 100,500 | 100,500 | 3 |
| 2010/02/17 | 100,100 | 100,200 | 100,100 | 100,200 | 3 |
| 2010/02/16 | 100,100 | 100,100 | 100,100 | 100,100 | 1 |
| 2010/02/12 | 100,200 | 100,200 | 100,200 | 100,200 | 1 |
| 2010/02/09 | 100,500 | 100,500 | 100,500 | 100,500 | 1 |
| 2010/02/08 | 100,200 | 100,200 | 100,000 | 100,000 | 9 |
| 2010/02/05 | 100,200 | 100,200 | 100,200 | 100,200 | 2 |
| 2010/02/04 | 100,100 | 100,100 | 100,100 | 100,100 | 3 |
| 2010/02/02 | 100,200 | 100,200 | 100,200 | 100,200 | 1 |
| 2010/02/01 | 100,200 | 100,200 | 100,200 | 100,200 | 1 |
| 2010/01/28 | 100,300 | 100,300 | 100,000 | 100,000 | 6 |
| 2010/01/27 | 102,000 | 102,000 | 100,500 | 100,500 | 4 |
| 2010/01/26 | 102,900 | 102,900 | 102,900 | 102,900 | 6 |
| 2010/01/25 | 102,000 | 102,900 | 102,000 | 102,900 | 12 |
| 2010/01/21 | 101,900 | 101,900 | 101,900 | 101,900 | 8 |
| 2010/01/20 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2010/01/15 | 102,400 | 102,400 | 102,400 | 102,400 | 15 |
| 2010/01/14 | 101,000 | 101,000 | 101,000 | 101,000 | 3 |
| 2010/01/13 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2010/01/12 | 100,100 | 100,100 | 100,100 | 100,100 | 1 |
| 2010/01/08 | 100,200 | 100,200 | 100,100 | 100,100 | 6 |
| 2010/01/07 | 99,600 | 100,800 | 99,600 | 100,800 | 4 |
| 2010/01/06 | 100,500 | 100,500 | 100,000 | 100,000 | 4 |
| 2010/01/05 | 100,000 | 100,200 | 100,000 | 100,200 | 9 |
| 2010/01/04 | 99,900 | 101,000 | 99,900 | 101,000 | 11 |