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 |
---|---|---|---|---|---|
2016/12/30 | 2,218 | 2,220 | 2,200 | 2,206 | 400 |
2016/12/29 | 2,216 | 2,216 | 2,190 | 2,190 | 2,300 |
2016/12/28 | 2,226 | 2,236 | 2,226 | 2,236 | 600 |
2016/12/27 | 2,284 | 2,289 | 2,220 | 2,226 | 2,700 |
2016/12/26 | 2,243 | 2,260 | 2,205 | 2,260 | 3,700 |
2016/12/22 | 2,188 | 2,193 | 2,169 | 2,193 | 3,000 |
2016/12/21 | 2,165 | 2,169 | 2,150 | 2,150 | 1,200 |
2016/12/20 | 2,179 | 2,187 | 2,165 | 2,169 | 6,300 |
2016/12/19 | 2,114 | 2,183 | 2,114 | 2,179 | 3,900 |
2016/12/16 | 2,100 | 2,111 | 2,095 | 2,111 | 9,500 |
2016/12/15 | 2,099 | 2,099 | 2,083 | 2,090 | 7,200 |
2016/12/14 | 2,098 | 2,099 | 2,090 | 2,090 | 1,800 |
2016/12/13 | 2,099 | 2,099 | 2,090 | 2,099 | 700 |
2016/12/12 | 2,100 | 2,100 | 2,099 | 2,099 | 1,100 |
2016/12/09 | 2,099 | 2,100 | 2,080 | 2,099 | 2,400 |
2016/12/08 | 2,101 | 2,106 | 2,086 | 2,099 | 1,800 |
2016/12/07 | 2,065 | 2,100 | 2,065 | 2,100 | 2,900 |
2016/12/06 | 2,097 | 2,098 | 2,097 | 2,098 | 700 |
2016/12/05 | 2,097 | 2,097 | 2,079 | 2,097 | 1,700 |
2016/12/02 | 2,075 | 2,098 | 2,075 | 2,093 | 900 |
2016/12/01 | 2,080 | 2,080 | 2,075 | 2,075 | 1,600 |
2016/11/30 | 2,069 | 2,070 | 2,069 | 2,069 | 2,100 |
2016/11/29 | 2,069 | 2,069 | 2,069 | 2,069 | 100 |
2016/11/28 | 2,053 | 2,053 | 2,052 | 2,052 | 600 |
2016/11/25 | 2,069 | 2,073 | 2,051 | 2,051 | 2,400 |
2016/11/24 | 2,054 | 2,055 | 2,048 | 2,048 | 1,900 |
2016/11/22 | 2,040 | 2,050 | 2,040 | 2,043 | 4,100 |
2016/11/21 | 2,030 | 2,040 | 2,024 | 2,040 | 5,200 |
2016/11/18 | 2,019 | 2,030 | 2,019 | 2,030 | 1,500 |
2016/11/17 | 2,024 | 2,040 | 2,018 | 2,018 | 11,200 |
2016/11/16 | 2,050 | 2,050 | 2,023 | 2,024 | 6,600 |
2016/11/15 | 2,045 | 2,050 | 2,020 | 2,050 | 4,600 |
2016/11/14 | 2,023 | 2,050 | 2,020 | 2,021 | 2,300 |
2016/11/11 | 2,042 | 2,056 | 2,020 | 2,023 | 12,500 |
2016/11/10 | 2,021 | 2,043 | 2,021 | 2,037 | 3,400 |
2016/11/09 | 2,045 | 2,045 | 2,003 | 2,043 | 2,900 |
2016/11/08 | 2,020 | 2,045 | 2,015 | 2,045 | 3,100 |
2016/11/07 | 2,038 | 2,045 | 2,038 | 2,045 | 1,300 |
2016/11/04 | 2,050 | 2,060 | 2,020 | 2,038 | 7,100 |
2016/11/02 | 2,050 | 2,070 | 2,015 | 2,050 | 4,200 |
2016/11/01 | 2,049 | 2,050 | 2,030 | 2,050 | 1,300 |
2016/10/31 | 2,040 | 2,049 | 2,040 | 2,049 | 14,400 |
2016/10/28 | 2,047 | 2,047 | 2,030 | 2,047 | 1,600 |
2016/10/27 | 2,054 | 2,058 | 2,020 | 2,053 | 1,900 |
2016/10/26 | 2,054 | 2,054 | 2,054 | 2,054 | 100 |
2016/10/25 | 2,064 | 2,064 | 2,015 | 2,048 | 3,600 |
2016/10/24 | 2,058 | 2,064 | 2,050 | 2,064 | 1,100 |
2016/10/21 | 2,057 | 2,061 | 2,038 | 2,058 | 4,300 |
2016/10/20 | 2,050 | 2,055 | 2,045 | 2,055 | 800 |
2016/10/19 | 2,052 | 2,052 | 2,020 | 2,049 | 1,900 |
2016/10/18 | 2,045 | 2,046 | 2,044 | 2,046 | 1,700 |
2016/10/17 | 2,046 | 2,046 | 2,020 | 2,045 | 2,200 |
2016/10/14 | 2,030 | 2,037 | 2,026 | 2,026 | 1,300 |
2016/10/13 | 2,026 | 2,030 | 2,025 | 2,025 | 500 |
2016/10/12 | 2,030 | 2,030 | 2,023 | 2,023 | 400 |
2016/10/11 | 2,030 | 2,030 | 2,030 | 2,030 | 300 |
2016/10/07 | 2,022 | 2,039 | 2,015 | 2,020 | 6,700 |
2016/10/06 | 2,032 | 2,032 | 2,022 | 2,022 | 5,200 |
2016/10/05 | 2,037 | 2,038 | 2,032 | 2,032 | 1,300 |
2016/10/04 | 2,015 | 2,044 | 2,015 | 2,035 | 3,900 |
2016/10/03 | 2,050 | 2,065 | 2,050 | 2,065 | 300 |
2016/09/29 | 2,048 | 2,048 | 2,037 | 2,037 | 400 |
2016/09/28 | 2,053 | 2,053 | 2,050 | 2,050 | 600 |
2016/09/27 | 2,060 | 2,060 | 2,060 | 2,060 | 200 |
2016/09/26 | 2,060 | 2,060 | 2,060 | 2,060 | 10,800 |
2016/09/23 | 2,055 | 2,075 | 2,050 | 2,050 | 1,200 |
2016/09/21 | 2,037 | 2,045 | 2,037 | 2,045 | 200 |
2016/09/20 | 2,039 | 2,039 | 2,037 | 2,037 | 200 |
2016/09/16 | 2,044 | 2,044 | 2,044 | 2,044 | 100 |
2016/09/15 | 2,041 | 2,045 | 2,041 | 2,045 | 600 |
2016/09/14 | 2,040 | 2,040 | 2,038 | 2,038 | 300 |
2016/09/13 | 2,050 | 2,050 | 2,050 | 2,050 | 300 |
2016/09/12 | 2,020 | 2,046 | 2,020 | 2,046 | 300 |
2016/09/09 | 2,036 | 2,047 | 2,029 | 2,029 | 800 |
2016/09/08 | 2,024 | 2,024 | 2,024 | 2,024 | 2,700 |
2016/09/06 | 2,035 | 2,035 | 2,033 | 2,033 | 700 |
2016/09/05 | 2,023 | 2,030 | 2,023 | 2,030 | 400 |
2016/09/02 | 2,023 | 2,035 | 2,023 | 2,025 | 4,600 |
2016/09/01 | 2,030 | 2,030 | 2,022 | 2,022 | 3,100 |
2016/08/31 | 2,011 | 2,040 | 2,011 | 2,030 | 1,600 |
2016/08/30 | 2,012 | 2,052 | 2,012 | 2,052 | 300 |
2016/08/29 | 2,052 | 2,060 | 2,052 | 2,060 | 2,700 |
2016/08/26 | 2,053 | 2,053 | 2,052 | 2,052 | 300 |
2016/08/25 | 2,096 | 2,096 | 2,052 | 2,052 | 1,000 |
2016/08/24 | 2,048 | 2,048 | 2,047 | 2,047 | 2,200 |
2016/08/23 | 2,048 | 2,048 | 2,048 | 2,048 | 400 |
2016/08/22 | 2,048 | 2,048 | 2,048 | 2,048 | 200 |
2016/08/19 | 2,048 | 2,048 | 2,048 | 2,048 | 100 |
2016/08/18 | 2,048 | 2,048 | 2,048 | 2,048 | 600 |
2016/08/17 | 2,065 | 2,065 | 2,048 | 2,048 | 200 |
2016/08/16 | 2,065 | 2,070 | 2,064 | 2,065 | 1,500 |
2016/08/15 | 2,070 | 2,070 | 2,052 | 2,055 | 700 |
2016/08/12 | 2,078 | 2,090 | 2,078 | 2,090 | 1,100 |
2016/08/10 | 2,078 | 2,078 | 2,049 | 2,078 | 3,500 |
2016/08/09 | 2,098 | 2,099 | 2,098 | 2,099 | 400 |
2016/08/08 | 2,051 | 2,099 | 2,051 | 2,099 | 1,000 |
2016/08/05 | 2,041 | 2,099 | 2,032 | 2,099 | 2,000 |
2016/08/01 | 2,051 | 2,051 | 2,051 | 2,051 | 200 |
2016/07/29 | 2,094 | 2,094 | 2,061 | 2,069 | 900 |
2016/07/27 | 2,044 | 2,072 | 2,034 | 2,072 | 3,900 |
2016/07/26 | 2,075 | 2,099 | 2,049 | 2,049 | 11,600 |
2016/07/25 | 2,075 | 2,075 | 2,075 | 2,075 | 2,000 |
2016/07/22 | 2,032 | 2,032 | 2,021 | 2,025 | 700 |
2016/07/21 | 2,022 | 2,050 | 2,022 | 2,031 | 500 |
2016/07/20 | 2,022 | 2,025 | 2,007 | 2,007 | 900 |
2016/07/19 | 2,023 | 2,023 | 2,017 | 2,020 | 4,300 |
2016/07/15 | 2,017 | 2,030 | 2,016 | 2,016 | 1,900 |
2016/07/14 | 2,022 | 2,027 | 2,020 | 2,020 | 2,500 |
2016/07/13 | 2,068 | 2,068 | 2,021 | 2,030 | 700 |
2016/07/12 | 2,050 | 2,051 | 2,050 | 2,051 | 1,700 |
2016/07/11 | 1,990 | 2,040 | 1,990 | 2,040 | 900 |
2016/07/08 | 1,985 | 1,985 | 1,985 | 1,985 | 100 |
2016/07/06 | 1,990 | 1,990 | 1,985 | 1,985 | 200 |
2016/07/05 | 1,996 | 1,996 | 1,995 | 1,995 | 300 |
2016/07/04 | 2,038 | 2,038 | 2,000 | 2,000 | 500 |
2016/07/01 | 2,003 | 2,003 | 2,000 | 2,000 | 1,000 |
2016/06/30 | 2,040 | 2,040 | 2,000 | 2,030 | 300 |
2016/06/28 | 1,960 | 1,960 | 1,958 | 1,959 | 300 |
2016/06/27 | 1,960 | 1,995 | 1,956 | 1,960 | 1,400 |
2016/06/24 | 2,061 | 2,061 | 1,950 | 1,964 | 3,900 |
2016/06/23 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
2016/06/22 | 2,021 | 2,021 | 2,019 | 2,020 | 1,500 |
2016/06/21 | 2,024 | 2,024 | 2,024 | 2,024 | 400 |
2016/06/20 | 2,015 | 2,048 | 2,012 | 2,021 | 1,800 |
2016/06/17 | 2,030 | 2,045 | 2,002 | 2,003 | 1,700 |
2016/06/16 | 2,050 | 2,051 | 2,000 | 2,000 | 6,800 |
2016/06/15 | 2,078 | 2,078 | 2,046 | 2,052 | 3,300 |
2016/06/14 | 2,146 | 2,146 | 2,016 | 2,099 | 5,400 |
2016/06/13 | 2,180 | 2,180 | 2,120 | 2,168 | 5,000 |
2016/06/10 | 2,189 | 2,189 | 2,189 | 2,189 | 200 |
2016/06/08 | 2,180 | 2,180 | 2,180 | 2,180 | 600 |
2016/06/07 | 2,178 | 2,178 | 2,175 | 2,177 | 500 |
2016/06/06 | 2,180 | 2,180 | 2,143 | 2,143 | 800 |
2016/06/03 | 2,175 | 2,180 | 2,175 | 2,180 | 300 |
2016/06/02 | 2,150 | 2,180 | 2,150 | 2,180 | 400 |
2016/06/01 | 2,165 | 2,165 | 2,160 | 2,160 | 200 |
2016/05/31 | 2,130 | 2,180 | 2,130 | 2,168 | 7,600 |
2016/05/30 | 2,179 | 2,180 | 2,179 | 2,180 | 1,000 |
2016/05/27 | 2,170 | 2,170 | 2,155 | 2,155 | 2,000 |
2016/05/26 | 2,161 | 2,165 | 2,160 | 2,160 | 1,300 |
2016/05/25 | 2,155 | 2,170 | 2,155 | 2,160 | 1,700 |
2016/05/24 | 2,179 | 2,179 | 2,155 | 2,155 | 600 |
2016/05/23 | 2,147 | 2,179 | 2,147 | 2,179 | 200 |
2016/05/20 | 2,138 | 2,145 | 2,136 | 2,140 | 5,900 |
2016/05/19 | 2,150 | 2,171 | 2,146 | 2,147 | 2,700 |
2016/05/18 | 2,153 | 2,153 | 2,151 | 2,151 | 500 |
2016/05/17 | 2,150 | 2,187 | 2,147 | 2,153 | 2,300 |
2016/05/16 | 2,152 | 2,155 | 2,146 | 2,150 | 1,700 |
2016/05/13 | 2,156 | 2,156 | 2,152 | 2,152 | 1,000 |
2016/05/12 | 2,163 | 2,163 | 2,155 | 2,155 | 600 |
2016/05/11 | 2,153 | 2,173 | 2,133 | 2,155 | 10,700 |
2016/05/10 | 2,241 | 2,280 | 2,241 | 2,253 | 6,200 |
2016/05/09 | 2,250 | 2,273 | 2,237 | 2,240 | 2,500 |
2016/05/06 | 2,235 | 2,235 | 2,235 | 2,235 | 100 |
2016/05/02 | 2,229 | 2,250 | 2,215 | 2,216 | 2,700 |
2016/04/28 | 2,252 | 2,252 | 2,231 | 2,231 | 2,100 |
2016/04/27 | 2,275 | 2,276 | 2,250 | 2,252 | 2,700 |
2016/04/26 | 2,272 | 2,307 | 2,242 | 2,250 | 5,500 |
2016/04/25 | 2,280 | 2,350 | 2,277 | 2,277 | 4,900 |
2016/04/22 | 2,252 | 2,291 | 2,210 | 2,250 | 5,800 |
2016/04/21 | 2,245 | 2,312 | 2,242 | 2,251 | 4,000 |
2016/04/20 | 2,253 | 2,253 | 2,210 | 2,226 | 5,000 |
2016/04/19 | 2,239 | 2,239 | 2,200 | 2,210 | 3,600 |
2016/04/18 | 2,200 | 2,200 | 2,186 | 2,189 | 1,700 |
2016/04/15 | 2,250 | 2,250 | 2,201 | 2,201 | 1,300 |
2016/04/14 | 2,226 | 2,241 | 2,210 | 2,225 | 3,700 |
2016/04/13 | 2,241 | 2,279 | 2,206 | 2,228 | 2,500 |
2016/04/12 | 2,268 | 2,269 | 2,161 | 2,191 | 3,200 |
2016/04/11 | 2,215 | 2,265 | 2,200 | 2,219 | 1,300 |
2016/04/08 | 2,230 | 2,365 | 2,230 | 2,365 | 600 |
2016/04/07 | 2,200 | 2,200 | 2,180 | 2,180 | 300 |
2016/04/06 | 2,210 | 2,210 | 2,180 | 2,180 | 700 |
2016/04/05 | 2,250 | 2,250 | 2,211 | 2,211 | 2,100 |
2016/04/04 | 2,261 | 2,270 | 2,261 | 2,270 | 3,800 |
2016/04/01 | 2,355 | 2,355 | 2,311 | 2,311 | 300 |
2016/03/31 | 2,360 | 2,399 | 2,355 | 2,355 | 1,000 |
2016/03/29 | 2,355 | 2,355 | 2,355 | 2,355 | 100 |
2016/03/28 | 2,378 | 2,428 | 2,378 | 2,416 | 1,700 |
2016/03/25 | 2,444 | 2,444 | 2,420 | 2,428 | 1,400 |
2016/03/24 | 2,455 | 2,455 | 2,436 | 2,436 | 1,200 |
2016/03/23 | 2,418 | 2,455 | 2,418 | 2,455 | 3,600 |
2016/03/22 | 2,451 | 2,455 | 2,451 | 2,451 | 2,800 |
2016/03/18 | 2,398 | 2,490 | 2,391 | 2,450 | 2,000 |
2016/03/17 | 2,488 | 2,488 | 2,410 | 2,410 | 3,700 |
2016/03/16 | 2,460 | 2,477 | 2,455 | 2,455 | 2,900 |
2016/03/15 | 2,459 | 2,500 | 2,458 | 2,465 | 4,500 |
2016/03/14 | 2,506 | 2,550 | 2,482 | 2,488 | 3,300 |
2016/03/11 | 2,520 | 2,523 | 2,488 | 2,488 | 600 |
2016/03/10 | 2,480 | 2,540 | 2,480 | 2,520 | 1,500 |
2016/03/09 | 2,530 | 2,530 | 2,530 | 2,530 | 500 |
2016/03/08 | 2,460 | 2,520 | 2,460 | 2,485 | 2,900 |
2016/03/07 | 2,450 | 2,450 | 2,420 | 2,420 | 1,100 |
2016/03/04 | 2,406 | 2,450 | 2,404 | 2,404 | 1,600 |
2016/03/03 | 2,430 | 2,440 | 2,400 | 2,400 | 3,500 |
2016/03/02 | 2,400 | 2,450 | 2,360 | 2,360 | 700 |
2016/03/01 | 2,344 | 2,448 | 2,344 | 2,395 | 5,800 |
2016/02/29 | 2,380 | 2,400 | 2,380 | 2,390 | 1,000 |
2016/02/26 | 2,286 | 2,400 | 2,286 | 2,400 | 1,900 |
2016/02/25 | 2,280 | 2,285 | 2,280 | 2,285 | 500 |
2016/02/24 | 2,280 | 2,305 | 2,265 | 2,265 | 1,600 |
2016/02/23 | 2,301 | 2,328 | 2,281 | 2,305 | 700 |
2016/02/22 | 2,301 | 2,347 | 2,273 | 2,301 | 1,000 |
2016/02/19 | 2,340 | 2,340 | 2,340 | 2,340 | 300 |
2016/02/18 | 2,320 | 2,320 | 2,300 | 2,304 | 1,000 |
2016/02/17 | 2,220 | 2,350 | 2,220 | 2,298 | 1,700 |
2016/02/16 | 2,143 | 2,200 | 2,140 | 2,200 | 1,000 |
2016/02/15 | 2,082 | 2,160 | 2,074 | 2,138 | 4,700 |
2016/02/12 | 2,150 | 2,170 | 2,010 | 2,011 | 14,700 |
2016/02/10 | 2,322 | 2,350 | 2,268 | 2,268 | 6,900 |
2016/02/09 | 2,380 | 2,380 | 2,310 | 2,317 | 7,000 |
2016/02/08 | 2,430 | 2,488 | 2,400 | 2,430 | 6,100 |
2016/02/05 | 2,526 | 2,526 | 2,405 | 2,480 | 1,900 |
2016/02/03 | 2,570 | 2,589 | 2,555 | 2,585 | 600 |
2016/02/02 | 2,649 | 2,649 | 2,603 | 2,620 | 700 |
2016/02/01 | 2,646 | 2,660 | 2,601 | 2,610 | 1,700 |
2016/01/29 | 2,553 | 2,600 | 2,525 | 2,556 | 3,100 |
2016/01/28 | 2,546 | 2,570 | 2,541 | 2,560 | 1,400 |
2016/01/27 | 2,540 | 2,600 | 2,540 | 2,546 | 1,200 |
2016/01/26 | 2,540 | 2,540 | 2,501 | 2,525 | 500 |
2016/01/25 | 2,560 | 2,610 | 2,540 | 2,540 | 1,800 |
2016/01/22 | 2,485 | 2,532 | 2,480 | 2,515 | 3,200 |
2016/01/21 | 2,512 | 2,570 | 2,450 | 2,450 | 2,200 |
2016/01/20 | 2,504 | 2,604 | 2,504 | 2,570 | 3,400 |
2016/01/19 | 2,500 | 2,573 | 2,500 | 2,532 | 1,300 |
2016/01/18 | 2,510 | 2,548 | 2,403 | 2,548 | 11,600 |
2016/01/15 | 2,699 | 2,699 | 2,585 | 2,585 | 5,200 |
2016/01/14 | 2,611 | 2,671 | 2,580 | 2,603 | 3,000 |
2016/01/13 | 2,631 | 2,720 | 2,631 | 2,720 | 2,000 |
2016/01/12 | 2,700 | 2,701 | 2,600 | 2,668 | 4,400 |
2016/01/08 | 2,700 | 2,726 | 2,700 | 2,708 | 700 |
2016/01/07 | 2,695 | 2,700 | 2,695 | 2,700 | 400 |
2016/01/06 | 2,716 | 2,716 | 2,695 | 2,695 | 4,800 |
2016/01/05 | 2,732 | 2,735 | 2,716 | 2,716 | 1,000 |
2016/01/04 | 2,760 | 2,791 | 2,715 | 2,720 | 4,400 |