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 |
|---|---|---|---|---|---|
| 2012/12/28 | 102,500 | 103,000 | 100,000 | 103,000 | 23 |
| 2012/12/27 | 101,000 | 102,500 | 99,000 | 102,500 | 24 |
| 2012/12/26 | 103,800 | 103,800 | 101,000 | 102,000 | 13 |
| 2012/12/25 | 104,700 | 104,700 | 102,000 | 104,000 | 40 |
| 2012/12/21 | 101,900 | 102,000 | 101,000 | 102,000 | 9 |
| 2012/12/20 | 100,200 | 101,900 | 99,300 | 101,900 | 15 |
| 2012/12/19 | 102,000 | 102,000 | 101,600 | 101,600 | 14 |
| 2012/12/17 | 99,000 | 102,000 | 99,000 | 102,000 | 23 |
| 2012/12/14 | 99,000 | 99,000 | 98,100 | 99,000 | 31 |
| 2012/12/13 | 97,800 | 98,000 | 97,800 | 98,000 | 9 |
| 2012/12/11 | 97,700 | 97,700 | 97,600 | 97,600 | 2 |
| 2012/12/10 | 98,600 | 98,600 | 97,600 | 97,600 | 9 |
| 2012/12/07 | 97,000 | 97,500 | 97,000 | 97,500 | 5 |
| 2012/12/06 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2012/12/04 | 96,000 | 96,400 | 96,000 | 96,400 | 6 |
| 2012/12/03 | 95,400 | 96,400 | 95,400 | 96,400 | 2 |
| 2012/11/30 | 96,300 | 96,400 | 96,300 | 96,400 | 4 |
| 2012/11/29 | 96,300 | 96,300 | 96,300 | 96,300 | 4 |
| 2012/11/28 | 95,500 | 95,500 | 95,500 | 95,500 | 1 |
| 2012/11/27 | 95,100 | 95,200 | 95,100 | 95,200 | 2 |
| 2012/11/26 | 95,900 | 96,000 | 94,900 | 94,900 | 5 |
| 2012/11/22 | 95,400 | 95,400 | 94,300 | 95,400 | 20 |
| 2012/11/21 | 94,900 | 95,000 | 94,600 | 95,000 | 10 |
| 2012/11/20 | 95,500 | 95,600 | 94,100 | 94,100 | 9 |
| 2012/11/19 | 94,200 | 94,300 | 94,200 | 94,200 | 6 |
| 2012/11/16 | 92,200 | 92,200 | 91,900 | 91,900 | 64 |
| 2012/11/15 | 93,000 | 93,000 | 92,000 | 92,000 | 19 |
| 2012/11/14 | 93,000 | 93,000 | 93,000 | 93,000 | 3 |
| 2012/11/13 | 95,300 | 95,300 | 93,000 | 93,000 | 40 |
| 2012/11/12 | 96,500 | 96,500 | 95,300 | 95,300 | 2 |
| 2012/11/09 | 96,300 | 96,300 | 96,300 | 96,300 | 2 |
| 2012/11/07 | 96,300 | 98,500 | 96,300 | 98,500 | 5 |
| 2012/11/06 | 97,500 | 97,500 | 97,000 | 97,000 | 6 |
| 2012/11/05 | 97,000 | 97,000 | 97,000 | 97,000 | 5 |
| 2012/11/02 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2012/11/01 | 97,500 | 97,500 | 96,600 | 97,500 | 4 |
| 2012/10/31 | 96,000 | 96,300 | 96,000 | 96,300 | 7 |
| 2012/10/29 | 97,500 | 97,500 | 97,500 | 97,500 | 5 |
| 2012/10/26 | 96,700 | 96,700 | 96,300 | 96,300 | 7 |
| 2012/10/25 | 96,300 | 97,000 | 96,300 | 96,700 | 31 |
| 2012/10/24 | 95,600 | 96,000 | 94,700 | 96,000 | 20 |
| 2012/10/22 | 95,900 | 96,500 | 94,400 | 94,500 | 24 |
| 2012/10/19 | 94,100 | 94,500 | 94,100 | 94,500 | 4 |
| 2012/10/17 | 93,400 | 93,500 | 93,400 | 93,500 | 5 |
| 2012/10/16 | 94,300 | 94,300 | 94,300 | 94,300 | 4 |
| 2012/10/15 | 93,000 | 94,500 | 93,000 | 94,500 | 7 |
| 2012/10/12 | 92,800 | 94,500 | 92,800 | 94,500 | 10 |
| 2012/10/11 | 92,800 | 92,800 | 92,800 | 92,800 | 2 |
| 2012/10/10 | 92,900 | 92,900 | 92,600 | 92,700 | 11 |
| 2012/10/05 | 94,900 | 94,900 | 94,900 | 94,900 | 4 |
| 2012/10/04 | 94,900 | 94,900 | 94,900 | 94,900 | 3 |
| 2012/10/03 | 94,900 | 94,900 | 94,900 | 94,900 | 2 |
| 2012/09/28 | 94,000 | 95,000 | 94,000 | 95,000 | 2 |
| 2012/09/27 | 91,600 | 95,000 | 91,600 | 95,000 | 3 |
| 2012/09/26 | 91,500 | 91,600 | 91,500 | 91,600 | 3 |
| 2012/09/25 | 95,700 | 96,000 | 95,500 | 96,000 | 41 |
| 2012/09/24 | 95,700 | 95,700 | 95,700 | 95,700 | 9 |
| 2012/09/21 | 96,000 | 96,000 | 95,700 | 95,700 | 2 |
| 2012/09/20 | 95,500 | 95,600 | 95,500 | 95,600 | 7 |
| 2012/09/19 | 96,000 | 96,000 | 96,000 | 96,000 | 4 |
| 2012/09/18 | 95,500 | 95,500 | 95,500 | 95,500 | 2 |
| 2012/09/14 | 94,200 | 95,500 | 94,200 | 95,500 | 5 |
| 2012/09/13 | 94,200 | 94,200 | 94,200 | 94,200 | 2 |
| 2012/09/12 | 94,200 | 94,400 | 94,200 | 94,200 | 9 |
| 2012/09/11 | 94,100 | 94,100 | 93,000 | 93,400 | 7 |
| 2012/09/10 | 93,000 | 93,000 | 92,600 | 93,000 | 5 |
| 2012/09/07 | 93,300 | 93,500 | 91,500 | 92,600 | 56 |
| 2012/09/04 | 94,800 | 96,300 | 94,800 | 96,300 | 2 |
| 2012/09/03 | 94,400 | 94,400 | 94,400 | 94,400 | 1 |
| 2012/08/27 | 94,400 | 94,800 | 94,300 | 94,800 | 11 |
| 2012/08/24 | 96,400 | 96,400 | 96,400 | 96,400 | 14 |
| 2012/08/23 | 95,200 | 96,500 | 95,200 | 96,500 | 9 |
| 2012/08/22 | 95,000 | 95,000 | 94,700 | 94,700 | 5 |
| 2012/08/21 | 94,000 | 95,000 | 94,000 | 95,000 | 3 |
| 2012/08/20 | 94,000 | 94,500 | 94,000 | 94,500 | 7 |
| 2012/08/15 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2012/08/14 | 93,900 | 93,900 | 93,900 | 93,900 | 3 |
| 2012/08/13 | 94,900 | 95,000 | 94,900 | 94,900 | 7 |
| 2012/08/10 | 95,000 | 95,000 | 95,000 | 95,000 | 4 |
| 2012/08/08 | 95,400 | 95,400 | 93,900 | 93,900 | 4 |
| 2012/08/03 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2012/08/02 | 93,300 | 93,300 | 93,300 | 93,300 | 1 |
| 2012/07/26 | 96,200 | 96,200 | 96,200 | 96,200 | 7 |
| 2012/07/25 | 96,200 | 96,200 | 96,200 | 96,200 | 34 |
| 2012/07/24 | 93,600 | 94,300 | 93,600 | 94,300 | 5 |
| 2012/07/23 | 94,900 | 94,900 | 93,200 | 93,600 | 8 |
| 2012/07/20 | 94,400 | 94,400 | 94,400 | 94,400 | 3 |
| 2012/07/19 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2012/07/18 | 91,900 | 93,300 | 91,900 | 93,300 | 6 |
| 2012/07/17 | 91,900 | 91,900 | 91,900 | 91,900 | 2 |
| 2012/07/13 | 91,900 | 91,900 | 91,900 | 91,900 | 1 |
| 2012/07/12 | 92,300 | 94,500 | 92,100 | 94,500 | 6 |
| 2012/07/10 | 92,200 | 92,200 | 92,200 | 92,200 | 7 |
| 2012/07/09 | 92,800 | 92,800 | 92,800 | 92,800 | 4 |
| 2012/07/06 | 92,700 | 93,000 | 92,700 | 93,000 | 5 |
| 2012/07/04 | 92,500 | 92,500 | 92,500 | 92,500 | 4 |
| 2012/07/03 | 91,700 | 93,000 | 91,700 | 93,000 | 6 |
| 2012/07/02 | 95,300 | 95,300 | 91,100 | 91,100 | 23 |
| 2012/06/29 | 92,300 | 92,300 | 92,300 | 92,300 | 6 |
| 2012/06/27 | 92,200 | 93,700 | 92,200 | 93,700 | 3 |
| 2012/06/26 | 94,000 | 94,000 | 93,700 | 93,700 | 4 |
| 2012/06/25 | 93,500 | 93,700 | 93,500 | 93,700 | 14 |
| 2012/06/22 | 91,400 | 92,800 | 91,400 | 92,800 | 4 |
| 2012/06/21 | 91,400 | 91,400 | 91,400 | 91,400 | 1 |
| 2012/06/20 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2012/06/18 | 91,100 | 91,100 | 91,100 | 91,100 | 1 |
| 2012/06/15 | 91,100 | 91,200 | 91,100 | 91,200 | 2 |
| 2012/06/14 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/06/13 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/06/12 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/06/11 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/06/08 | 89,400 | 90,000 | 89,400 | 90,000 | 5 |
| 2012/06/06 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2012/06/04 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2012/05/30 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2012/05/29 | 90,500 | 90,500 | 90,500 | 90,500 | 5 |
| 2012/05/28 | 93,000 | 93,000 | 91,000 | 91,000 | 7 |
| 2012/05/25 | 93,000 | 93,000 | 93,000 | 93,000 | 13 |
| 2012/05/23 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/05/22 | 89,000 | 89,000 | 89,000 | 89,000 | 4 |
| 2012/05/18 | 89,900 | 89,900 | 88,100 | 89,000 | 23 |
| 2012/05/17 | 90,000 | 91,000 | 90,000 | 91,000 | 3 |
| 2012/05/16 | 90,000 | 90,000 | 90,000 | 90,000 | 7 |
| 2012/05/15 | 91,000 | 91,000 | 90,100 | 90,100 | 6 |
| 2012/05/14 | 91,500 | 91,500 | 91,000 | 91,000 | 4 |
| 2012/05/11 | 92,500 | 92,500 | 92,500 | 92,500 | 5 |
| 2012/05/10 | 92,500 | 92,500 | 92,500 | 92,500 | 1 |
| 2012/05/09 | 91,800 | 91,800 | 91,800 | 91,800 | 3 |
| 2012/05/08 | 91,800 | 91,800 | 91,800 | 91,800 | 3 |
| 2012/04/26 | 95,000 | 95,000 | 94,800 | 94,800 | 15 |
| 2012/04/25 | 94,800 | 94,800 | 94,800 | 94,800 | 13 |
| 2012/04/24 | 92,600 | 94,200 | 92,600 | 94,200 | 4 |
| 2012/04/20 | 92,100 | 92,200 | 91,800 | 92,100 | 7 |
| 2012/04/19 | 91,400 | 93,400 | 91,400 | 93,400 | 5 |
| 2012/04/18 | 93,300 | 93,300 | 93,300 | 93,300 | 5 |
| 2012/04/17 | 91,000 | 92,000 | 91,000 | 92,000 | 4 |
| 2012/04/16 | 91,700 | 91,700 | 91,700 | 91,700 | 1 |
| 2012/04/13 | 92,000 | 92,500 | 92,000 | 92,500 | 3 |
| 2012/04/12 | 93,000 | 93,700 | 90,400 | 90,400 | 18 |
| 2012/04/11 | 92,100 | 93,000 | 91,800 | 91,800 | 6 |
| 2012/04/10 | 93,300 | 94,000 | 92,000 | 92,000 | 4 |
| 2012/04/09 | 93,400 | 93,400 | 93,300 | 93,300 | 6 |
| 2012/04/05 | 95,000 | 95,000 | 94,500 | 94,500 | 5 |
| 2012/04/04 | 95,000 | 95,000 | 94,900 | 95,000 | 7 |
| 2012/04/03 | 95,900 | 95,900 | 95,600 | 95,600 | 3 |
| 2012/04/02 | 94,200 | 95,500 | 94,100 | 95,300 | 9 |
| 2012/03/30 | 94,500 | 94,900 | 94,000 | 94,900 | 10 |
| 2012/03/29 | 94,700 | 94,700 | 94,700 | 94,700 | 1 |
| 2012/03/28 | 94,700 | 96,000 | 94,600 | 96,000 | 8 |
| 2012/03/27 | 99,500 | 99,500 | 98,000 | 99,300 | 19 |
| 2012/03/26 | 99,300 | 99,400 | 98,100 | 99,400 | 9 |
| 2012/03/23 | 99,800 | 99,800 | 97,900 | 99,800 | 62 |
| 2012/03/22 | 97,500 | 97,900 | 97,000 | 97,900 | 9 |
| 2012/03/21 | 98,000 | 99,900 | 97,300 | 97,300 | 37 |
| 2012/03/19 | 97,100 | 97,100 | 95,100 | 97,000 | 7 |
| 2012/03/16 | 94,700 | 96,300 | 94,700 | 96,200 | 20 |
| 2012/03/15 | 93,100 | 94,900 | 93,100 | 94,900 | 8 |
| 2012/03/14 | 94,500 | 94,500 | 92,100 | 92,600 | 27 |
| 2012/03/13 | 93,000 | 93,000 | 92,600 | 92,600 | 8 |
| 2012/03/12 | 92,600 | 93,700 | 92,600 | 93,000 | 5 |
| 2012/03/09 | 92,800 | 92,800 | 92,800 | 92,800 | 2 |
| 2012/03/08 | 92,000 | 92,000 | 92,000 | 92,000 | 2 |
| 2012/03/07 | 92,000 | 92,500 | 92,000 | 92,500 | 9 |
| 2012/03/06 | 92,000 | 92,000 | 91,600 | 91,900 | 5 |
| 2012/03/02 | 92,000 | 92,500 | 92,000 | 92,500 | 6 |
| 2012/03/01 | 92,700 | 92,700 | 91,500 | 92,500 | 11 |
| 2012/02/29 | 92,800 | 93,700 | 90,800 | 92,000 | 18 |
| 2012/02/28 | 91,000 | 92,700 | 91,000 | 92,700 | 6 |
| 2012/02/27 | 92,800 | 93,100 | 92,500 | 92,500 | 11 |
| 2012/02/24 | 92,500 | 92,800 | 92,500 | 92,800 | 15 |
| 2012/02/23 | 91,600 | 91,900 | 91,600 | 91,900 | 11 |
| 2012/02/22 | 91,500 | 91,500 | 90,100 | 91,500 | 13 |
| 2012/02/21 | 91,300 | 91,400 | 91,300 | 91,400 | 7 |
| 2012/02/20 | 91,100 | 91,200 | 91,100 | 91,200 | 4 |
| 2012/02/17 | 91,100 | 91,200 | 90,000 | 91,100 | 16 |
| 2012/02/16 | 91,100 | 91,100 | 90,400 | 91,100 | 14 |
| 2012/02/15 | 90,200 | 90,400 | 90,000 | 90,400 | 16 |
| 2012/02/14 | 90,300 | 90,300 | 90,200 | 90,200 | 4 |
| 2012/02/13 | 91,000 | 91,000 | 90,000 | 90,700 | 5 |
| 2012/02/10 | 91,200 | 91,200 | 89,800 | 91,000 | 21 |
| 2012/02/08 | 91,000 | 91,200 | 91,000 | 91,200 | 3 |
| 2012/02/07 | 91,300 | 91,300 | 91,100 | 91,100 | 4 |
| 2012/02/06 | 91,100 | 91,100 | 90,500 | 90,500 | 7 |
| 2012/02/03 | 90,700 | 90,900 | 90,700 | 90,800 | 10 |
| 2012/02/02 | 90,500 | 90,700 | 90,500 | 90,700 | 9 |
| 2012/02/01 | 90,000 | 90,500 | 90,000 | 90,500 | 2 |
| 2012/01/30 | 90,000 | 90,500 | 90,000 | 90,500 | 7 |
| 2012/01/27 | 90,400 | 90,400 | 90,400 | 90,400 | 1 |
| 2012/01/26 | 90,700 | 90,700 | 90,200 | 90,200 | 7 |
| 2012/01/25 | 90,200 | 90,700 | 90,000 | 90,700 | 18 |
| 2012/01/24 | 90,200 | 90,200 | 89,400 | 89,400 | 6 |
| 2012/01/23 | 89,000 | 89,600 | 89,000 | 89,600 | 4 |
| 2012/01/20 | 88,500 | 88,500 | 88,300 | 88,300 | 12 |
| 2012/01/19 | 88,500 | 88,500 | 88,400 | 88,400 | 4 |
| 2012/01/18 | 88,300 | 89,000 | 88,000 | 89,000 | 28 |
| 2012/01/17 | 88,800 | 88,800 | 88,000 | 88,000 | 7 |
| 2012/01/16 | 88,800 | 88,800 | 88,800 | 88,800 | 1 |
| 2012/01/13 | 88,400 | 89,600 | 88,400 | 89,600 | 4 |
| 2012/01/12 | 88,400 | 88,500 | 88,400 | 88,500 | 19 |
| 2012/01/11 | 88,500 | 88,500 | 88,500 | 88,500 | 4 |
| 2012/01/05 | 88,100 | 89,000 | 88,100 | 89,000 | 9 |
| 2012/01/04 | 88,300 | 88,300 | 88,300 | 88,300 | 2 |