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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,441 | 1,490 | 1,441 | 1,479 | 16,000 |
| 2013/12/27 | 1,438 | 1,440 | 1,418 | 1,440 | 6,200 |
| 2013/12/26 | 1,414 | 1,438 | 1,403 | 1,415 | 2,500 |
| 2013/12/25 | 1,418 | 1,418 | 1,400 | 1,401 | 11,200 |
| 2013/12/24 | 1,413 | 1,418 | 1,390 | 1,390 | 19,400 |
| 2013/12/20 | 1,415 | 1,416 | 1,410 | 1,416 | 6,900 |
| 2013/12/19 | 1,416 | 1,419 | 1,413 | 1,415 | 2,600 |
| 2013/12/18 | 1,416 | 1,419 | 1,415 | 1,415 | 3,700 |
| 2013/12/17 | 1,427 | 1,427 | 1,416 | 1,421 | 1,300 |
| 2013/12/16 | 1,447 | 1,449 | 1,411 | 1,411 | 7,500 |
| 2013/12/13 | 1,442 | 1,442 | 1,420 | 1,435 | 4,900 |
| 2013/12/12 | 1,422 | 1,426 | 1,416 | 1,416 | 4,300 |
| 2013/12/11 | 1,439 | 1,439 | 1,416 | 1,422 | 7,400 |
| 2013/12/10 | 1,400 | 1,434 | 1,400 | 1,434 | 13,400 |
| 2013/12/09 | 1,384 | 1,390 | 1,384 | 1,385 | 1,900 |
| 2013/12/06 | 1,381 | 1,381 | 1,381 | 1,381 | 1,800 |
| 2013/12/05 | 1,390 | 1,390 | 1,370 | 1,370 | 1,800 |
| 2013/12/04 | 1,380 | 1,380 | 1,356 | 1,380 | 4,400 |
| 2013/12/03 | 1,385 | 1,385 | 1,370 | 1,375 | 4,400 |
| 2013/12/02 | 1,359 | 1,380 | 1,358 | 1,380 | 4,400 |
| 2013/11/29 | 1,358 | 1,359 | 1,351 | 1,357 | 6,100 |
| 2013/11/28 | 1,345 | 1,358 | 1,345 | 1,358 | 3,400 |
| 2013/11/27 | 1,337 | 1,344 | 1,337 | 1,344 | 7,000 |
| 2013/11/26 | 1,340 | 1,340 | 1,336 | 1,336 | 1,300 |
| 2013/11/25 | 1,343 | 1,345 | 1,336 | 1,340 | 5,000 |
| 2013/11/22 | 1,337 | 1,349 | 1,337 | 1,340 | 4,200 |
| 2013/11/21 | 1,340 | 1,345 | 1,335 | 1,335 | 3,000 |
| 2013/11/20 | 1,340 | 1,340 | 1,335 | 1,335 | 700 |
| 2013/11/19 | 1,323 | 1,340 | 1,323 | 1,340 | 600 |
| 2013/11/18 | 1,350 | 1,358 | 1,320 | 1,337 | 2,600 |
| 2013/11/15 | 1,335 | 1,357 | 1,335 | 1,340 | 1,800 |
| 2013/11/14 | 1,350 | 1,355 | 1,346 | 1,354 | 1,400 |
| 2013/11/13 | 1,340 | 1,358 | 1,340 | 1,358 | 1,100 |
| 2013/11/12 | 1,330 | 1,360 | 1,330 | 1,358 | 2,000 |
| 2013/11/11 | 1,316 | 1,364 | 1,316 | 1,352 | 500 |
| 2013/11/08 | 1,335 | 1,336 | 1,302 | 1,309 | 9,400 |
| 2013/11/07 | 1,349 | 1,349 | 1,334 | 1,335 | 1,000 |
| 2013/11/06 | 1,340 | 1,340 | 1,330 | 1,335 | 800 |
| 2013/11/05 | 1,340 | 1,340 | 1,320 | 1,320 | 7,900 |
| 2013/11/01 | 1,362 | 1,362 | 1,335 | 1,335 | 7,500 |
| 2013/10/31 | 1,382 | 1,387 | 1,370 | 1,375 | 4,100 |
| 2013/10/30 | 1,421 | 1,421 | 1,385 | 1,386 | 5,400 |
| 2013/10/29 | 1,420 | 1,431 | 1,415 | 1,415 | 2,600 |
| 2013/10/28 | 1,435 | 1,435 | 1,411 | 1,420 | 1,100 |
| 2013/10/25 | 1,435 | 1,435 | 1,414 | 1,415 | 1,800 |
| 2013/10/24 | 1,418 | 1,435 | 1,415 | 1,430 | 4,500 |
| 2013/10/23 | 1,440 | 1,448 | 1,407 | 1,448 | 4,500 |
| 2013/10/22 | 1,420 | 1,439 | 1,402 | 1,410 | 12,000 |
| 2013/10/21 | 1,356 | 1,596 | 1,352 | 1,463 | 103,500 |
| 2013/10/18 | 1,283 | 1,296 | 1,283 | 1,296 | 2,500 |
| 2013/10/17 | 1,288 | 1,290 | 1,285 | 1,285 | 1,300 |
| 2013/10/16 | 1,295 | 1,295 | 1,279 | 1,279 | 700 |
| 2013/10/15 | 1,283 | 1,287 | 1,283 | 1,287 | 400 |
| 2013/10/11 | 1,296 | 1,296 | 1,287 | 1,287 | 600 |
| 2013/10/10 | 1,293 | 1,293 | 1,293 | 1,293 | 200 |
| 2013/10/09 | 1,297 | 1,297 | 1,296 | 1,296 | 1,600 |
| 2013/10/08 | 1,288 | 1,288 | 1,260 | 1,260 | 800 |
| 2013/10/07 | 1,287 | 1,289 | 1,287 | 1,289 | 6,400 |
| 2013/10/04 | 1,287 | 1,287 | 1,286 | 1,286 | 700 |
| 2013/10/03 | 1,288 | 1,293 | 1,288 | 1,289 | 3,200 |
| 2013/10/02 | 1,287 | 1,289 | 1,287 | 1,288 | 700 |
| 2013/10/01 | 1,294 | 1,294 | 1,287 | 1,287 | 800 |
| 2013/09/30 | 1,303 | 1,303 | 1,286 | 1,293 | 4,700 |
| 2013/09/27 | 1,290 | 1,298 | 1,290 | 1,298 | 4,900 |
| 2013/09/26 | 1,282 | 1,287 | 1,282 | 1,286 | 1,700 |
| 2013/09/25 | 1,320 | 1,320 | 1,317 | 1,317 | 4,200 |
| 2013/09/24 | 1,320 | 1,320 | 1,311 | 1,320 | 700 |
| 2013/09/20 | 1,298 | 1,320 | 1,271 | 1,320 | 2,600 |
| 2013/09/19 | 1,270 | 1,328 | 1,270 | 1,328 | 5,300 |
| 2013/09/17 | 1,257 | 1,285 | 1,240 | 1,285 | 9,100 |
| 2013/09/13 | 1,256 | 1,256 | 1,255 | 1,256 | 400 |
| 2013/09/12 | 1,258 | 1,258 | 1,243 | 1,256 | 2,300 |
| 2013/09/11 | 1,241 | 1,257 | 1,241 | 1,257 | 1,400 |
| 2013/09/10 | 1,245 | 1,250 | 1,240 | 1,250 | 900 |
| 2013/09/09 | 1,252 | 1,252 | 1,252 | 1,252 | 400 |
| 2013/09/06 | 1,210 | 1,241 | 1,210 | 1,241 | 2,700 |
| 2013/09/05 | 1,220 | 1,221 | 1,220 | 1,221 | 700 |
| 2013/09/02 | 1,217 | 1,217 | 1,217 | 1,217 | 1,300 |
| 2013/08/30 | 1,240 | 1,240 | 1,217 | 1,217 | 1,300 |
| 2013/08/28 | 1,240 | 1,240 | 1,240 | 1,240 | 900 |
| 2013/08/26 | 1,257 | 1,257 | 1,257 | 1,257 | 300 |
| 2013/08/23 | 1,258 | 1,258 | 1,257 | 1,257 | 1,000 |
| 2013/08/22 | 1,251 | 1,251 | 1,241 | 1,244 | 600 |
| 2013/08/21 | 1,258 | 1,260 | 1,258 | 1,260 | 1,200 |
| 2013/08/20 | 1,243 | 1,256 | 1,243 | 1,256 | 200 |
| 2013/08/19 | 1,240 | 1,252 | 1,240 | 1,252 | 900 |
| 2013/08/16 | 1,230 | 1,240 | 1,230 | 1,240 | 400 |
| 2013/08/15 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2013/08/14 | 1,241 | 1,241 | 1,241 | 1,241 | 300 |
| 2013/08/13 | 1,243 | 1,249 | 1,243 | 1,249 | 900 |
| 2013/08/12 | 1,241 | 1,244 | 1,220 | 1,220 | 600 |
| 2013/08/09 | 1,235 | 1,239 | 1,235 | 1,239 | 500 |
| 2013/08/06 | 1,220 | 1,230 | 1,205 | 1,230 | 800 |
| 2013/08/05 | 1,216 | 1,220 | 1,210 | 1,220 | 300 |
| 2013/08/02 | 1,220 | 1,220 | 1,216 | 1,216 | 400 |
| 2013/08/01 | 1,216 | 1,216 | 1,216 | 1,216 | 100 |
| 2013/07/31 | 1,210 | 1,210 | 1,205 | 1,205 | 600 |
| 2013/07/30 | 1,210 | 1,210 | 1,205 | 1,210 | 500 |
| 2013/07/29 | 1,210 | 1,210 | 1,201 | 1,204 | 3,100 |
| 2013/07/26 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2013/07/25 | 1,230 | 1,230 | 1,217 | 1,217 | 4,300 |
| 2013/07/24 | 1,229 | 1,229 | 1,219 | 1,227 | 900 |
| 2013/07/23 | 1,230 | 1,230 | 1,220 | 1,229 | 2,100 |
| 2013/07/22 | 1,231 | 1,231 | 1,222 | 1,231 | 800 |
| 2013/07/19 | 1,231 | 1,231 | 1,231 | 1,231 | 600 |
| 2013/07/18 | 1,217 | 1,231 | 1,217 | 1,231 | 800 |
| 2013/07/17 | 1,221 | 1,221 | 1,215 | 1,215 | 500 |
| 2013/07/16 | 1,231 | 1,231 | 1,231 | 1,231 | 600 |
| 2013/07/12 | 1,231 | 1,231 | 1,231 | 1,231 | 300 |
| 2013/07/11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 |
| 2013/07/10 | 1,230 | 1,230 | 1,230 | 1,230 | 900 |
| 2013/07/09 | 1,228 | 1,228 | 1,215 | 1,215 | 700 |
| 2013/07/08 | 1,230 | 1,230 | 1,215 | 1,215 | 600 |
| 2013/07/05 | 1,219 | 1,234 | 1,219 | 1,230 | 1,400 |
| 2013/07/04 | 1,218 | 1,218 | 1,218 | 1,218 | 100 |
| 2013/07/03 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
| 2013/07/02 | 1,203 | 1,210 | 1,203 | 1,205 | 300 |
| 2013/07/01 | 1,234 | 1,234 | 1,231 | 1,231 | 600 |
| 2013/06/28 | 1,180 | 1,200 | 1,180 | 1,200 | 500 |
| 2013/06/27 | 1,180 | 1,200 | 1,175 | 1,200 | 2,100 |
| 2013/06/26 | 1,219 | 1,219 | 1,217 | 1,217 | 600 |
| 2013/06/25 | 1,228 | 1,228 | 1,219 | 1,219 | 1,200 |
| 2013/06/24 | 1,204 | 1,219 | 1,203 | 1,219 | 400 |
| 2013/06/21 | 1,177 | 1,219 | 1,177 | 1,219 | 600 |
| 2013/06/20 | 1,228 | 1,228 | 1,170 | 1,228 | 1,300 |
| 2013/06/19 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2013/06/18 | 1,215 | 1,215 | 1,215 | 1,215 | 200 |
| 2013/06/17 | 1,200 | 1,210 | 1,200 | 1,210 | 500 |
| 2013/06/14 | 1,208 | 1,208 | 1,200 | 1,200 | 600 |
| 2013/06/13 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2013/06/12 | 1,200 | 1,200 | 1,195 | 1,195 | 1,200 |
| 2013/06/11 | 1,201 | 1,210 | 1,200 | 1,200 | 500 |
| 2013/06/10 | 1,178 | 1,178 | 1,178 | 1,178 | 100 |
| 2013/06/07 | 1,205 | 1,205 | 1,155 | 1,155 | 3,200 |
| 2013/06/06 | 1,232 | 1,232 | 1,207 | 1,207 | 2,100 |
| 2013/06/05 | 1,230 | 1,240 | 1,230 | 1,232 | 1,400 |
| 2013/06/04 | 1,231 | 1,238 | 1,230 | 1,230 | 2,500 |
| 2013/06/03 | 1,253 | 1,253 | 1,231 | 1,250 | 2,200 |
| 2013/05/31 | 1,260 | 1,267 | 1,254 | 1,267 | 900 |
| 2013/05/30 | 1,262 | 1,262 | 1,260 | 1,260 | 2,200 |
| 2013/05/29 | 1,280 | 1,280 | 1,251 | 1,260 | 1,400 |
| 2013/05/28 | 1,253 | 1,280 | 1,253 | 1,280 | 400 |
| 2013/05/27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,300 |
| 2013/05/24 | 1,294 | 1,294 | 1,286 | 1,294 | 1,800 |
| 2013/05/23 | 1,310 | 1,310 | 1,295 | 1,295 | 3,100 |
| 2013/05/22 | 1,300 | 1,305 | 1,300 | 1,305 | 1,100 |
| 2013/05/21 | 1,310 | 1,310 | 1,300 | 1,300 | 1,800 |
| 2013/05/20 | 1,300 | 1,309 | 1,300 | 1,309 | 500 |
| 2013/05/16 | 1,310 | 1,310 | 1,293 | 1,300 | 1,000 |
| 2013/05/15 | 1,305 | 1,310 | 1,296 | 1,296 | 3,900 |
| 2013/05/14 | 1,315 | 1,315 | 1,300 | 1,305 | 2,500 |
| 2013/05/13 | 1,310 | 1,313 | 1,299 | 1,308 | 3,000 |
| 2013/05/10 | 1,300 | 1,319 | 1,300 | 1,310 | 4,600 |
| 2013/05/09 | 1,321 | 1,323 | 1,291 | 1,299 | 6,500 |
| 2013/05/08 | 1,299 | 1,324 | 1,299 | 1,320 | 4,300 |
| 2013/05/07 | 1,282 | 1,290 | 1,280 | 1,290 | 3,500 |
| 2013/05/02 | 1,262 | 1,280 | 1,261 | 1,280 | 4,100 |
| 2013/05/01 | 1,272 | 1,272 | 1,262 | 1,268 | 1,600 |
| 2013/04/30 | 1,275 | 1,275 | 1,261 | 1,261 | 1,700 |
| 2013/04/26 | 1,277 | 1,277 | 1,261 | 1,261 | 2,400 |
| 2013/04/25 | 1,274 | 1,274 | 1,271 | 1,274 | 5,900 |
| 2013/04/24 | 1,275 | 1,278 | 1,254 | 1,260 | 10,000 |
| 2013/04/23 | 1,228 | 1,228 | 1,218 | 1,218 | 1,800 |
| 2013/04/22 | 1,219 | 1,229 | 1,191 | 1,225 | 3,400 |
| 2013/04/19 | 1,188 | 1,219 | 1,188 | 1,219 | 3,600 |
| 2013/04/18 | 1,200 | 1,211 | 1,200 | 1,211 | 600 |
| 2013/04/17 | 1,210 | 1,210 | 1,182 | 1,200 | 1,600 |
| 2013/04/16 | 1,186 | 1,210 | 1,186 | 1,210 | 300 |
| 2013/04/15 | 1,189 | 1,200 | 1,185 | 1,186 | 2,400 |
| 2013/04/12 | 1,190 | 1,190 | 1,190 | 1,190 | 400 |
| 2013/04/11 | 1,197 | 1,199 | 1,187 | 1,199 | 600 |
| 2013/04/09 | 1,190 | 1,227 | 1,182 | 1,227 | 1,500 |
| 2013/04/08 | 1,180 | 1,190 | 1,180 | 1,190 | 700 |
| 2013/04/05 | 1,199 | 1,220 | 1,170 | 1,182 | 2,100 |
| 2013/04/04 | 1,198 | 1,198 | 1,198 | 1,198 | 300 |
| 2013/04/03 | 1,189 | 1,190 | 1,140 | 1,190 | 400 |
| 2013/04/02 | 1,102 | 1,162 | 1,102 | 1,162 | 1,400 |
| 2013/04/01 | 1,226 | 1,230 | 1,150 | 1,153 | 2,600 |
| 2013/03/29 | 1,270 | 1,270 | 1,223 | 1,226 | 1,100 |
| 2013/03/28 | 1,261 | 1,261 | 1,220 | 1,220 | 3,100 |
| 2013/03/27 | 1,216 | 1,240 | 1,214 | 1,240 | 1,300 |
| 2013/03/27 | 1 -> 100.00 分割 | ||||
| 2013/03/26 | 127,500 | 127,500 | 126,500 | 126,500 | 11 |
| 2013/03/25 | 127,000 | 128,000 | 126,500 | 126,500 | 78 |
| 2013/03/22 | 125,600 | 125,900 | 124,000 | 125,800 | 46 |
| 2013/03/21 | 125,500 | 125,900 | 125,400 | 125,900 | 13 |
| 2013/03/19 | 125,800 | 125,800 | 125,300 | 125,300 | 10 |
| 2013/03/18 | 125,900 | 125,900 | 125,000 | 125,000 | 28 |
| 2013/03/15 | 124,700 | 125,600 | 124,500 | 125,600 | 29 |
| 2013/03/14 | 124,500 | 125,700 | 124,500 | 125,700 | 15 |
| 2013/03/13 | 124,900 | 124,900 | 124,600 | 124,600 | 14 |
| 2013/03/12 | 124,300 | 125,900 | 124,200 | 125,000 | 15 |
| 2013/03/11 | 124,100 | 126,000 | 124,100 | 124,200 | 24 |
| 2013/03/08 | 121,000 | 124,800 | 121,000 | 124,100 | 60 |
| 2013/03/07 | 119,000 | 119,900 | 118,900 | 119,100 | 12 |
| 2013/03/06 | 119,100 | 121,000 | 119,100 | 120,000 | 45 |
| 2013/03/05 | 118,700 | 118,900 | 118,700 | 118,900 | 7 |
| 2013/03/04 | 118,400 | 119,000 | 117,200 | 117,200 | 11 |
| 2013/03/01 | 117,700 | 118,000 | 117,000 | 117,000 | 33 |
| 2013/02/28 | 116,400 | 116,500 | 116,400 | 116,500 | 8 |
| 2013/02/27 | 115,500 | 116,400 | 115,500 | 116,400 | 15 |
| 2013/02/26 | 115,200 | 116,300 | 115,200 | 116,300 | 5 |
| 2013/02/25 | 116,000 | 116,000 | 115,100 | 116,000 | 18 |
| 2013/02/22 | 116,400 | 116,400 | 116,000 | 116,000 | 8 |
| 2013/02/21 | 116,000 | 116,200 | 115,200 | 116,200 | 7 |
| 2013/02/20 | 116,000 | 116,000 | 116,000 | 116,000 | 2 |
| 2013/02/19 | 115,800 | 116,000 | 115,800 | 116,000 | 9 |
| 2013/02/18 | 115,500 | 115,900 | 115,100 | 115,100 | 8 |
| 2013/02/15 | 114,500 | 114,500 | 113,000 | 113,300 | 32 |
| 2013/02/14 | 115,000 | 115,900 | 115,000 | 115,000 | 16 |
| 2013/02/13 | 115,300 | 115,500 | 113,800 | 113,800 | 59 |
| 2013/02/12 | 119,000 | 119,000 | 115,000 | 115,500 | 54 |
| 2013/02/08 | 125,600 | 125,900 | 116,100 | 117,100 | 179 |
| 2013/02/07 | 116,900 | 126,000 | 116,000 | 126,000 | 82 |
| 2013/02/06 | 114,000 | 118,000 | 114,000 | 115,000 | 30 |
| 2013/02/05 | 114,900 | 114,900 | 113,100 | 113,600 | 18 |
| 2013/02/04 | 113,100 | 114,800 | 113,000 | 114,800 | 26 |
| 2013/02/01 | 115,500 | 115,500 | 112,200 | 112,200 | 4 |
| 2013/01/31 | 116,400 | 116,400 | 111,000 | 112,200 | 47 |
| 2013/01/30 | 112,200 | 116,000 | 112,200 | 113,100 | 45 |
| 2013/01/29 | 108,000 | 111,000 | 108,000 | 111,000 | 58 |
| 2013/01/28 | 107,400 | 107,400 | 107,000 | 107,000 | 9 |
| 2013/01/25 | 108,000 | 108,000 | 105,900 | 105,900 | 32 |
| 2013/01/24 | 108,600 | 108,700 | 105,300 | 108,100 | 25 |
| 2013/01/23 | 108,900 | 109,000 | 106,600 | 107,000 | 11 |
| 2013/01/22 | 105,900 | 109,000 | 105,700 | 108,500 | 25 |
| 2013/01/21 | 104,800 | 106,000 | 104,800 | 105,100 | 11 |
| 2013/01/18 | 105,300 | 105,300 | 105,300 | 105,300 | 1 |
| 2013/01/17 | 104,800 | 105,000 | 104,800 | 105,000 | 8 |
| 2013/01/16 | 105,000 | 106,900 | 104,700 | 104,700 | 5 |
| 2013/01/15 | 105,400 | 105,400 | 104,400 | 104,400 | 14 |
| 2013/01/11 | 105,400 | 105,400 | 105,000 | 105,400 | 12 |
| 2013/01/10 | 105,600 | 105,600 | 105,600 | 105,600 | 2 |
| 2013/01/09 | 104,000 | 105,400 | 104,000 | 105,400 | 2 |
| 2013/01/08 | 104,100 | 104,100 | 104,100 | 104,100 | 11 |
| 2013/01/07 | 106,500 | 106,500 | 105,500 | 105,500 | 7 |
| 2013/01/04 | 106,500 | 106,700 | 104,000 | 104,000 | 42 |