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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,000 | 2,004 | 1,998 | 2,004 | 800 |
| 2023/12/28 | 2,001 | 2,009 | 1,998 | 1,998 | 1,300 |
| 2023/12/27 | 1,995 | 2,014 | 1,995 | 2,001 | 1,000 |
| 2023/12/26 | 2,005 | 2,005 | 2,000 | 2,000 | 500 |
| 2023/12/25 | 2,009 | 2,019 | 1,985 | 1,988 | 5,100 |
| 2023/12/22 | 1,996 | 2,005 | 1,996 | 2,005 | 800 |
| 2023/12/21 | 1,990 | 2,004 | 1,990 | 2,004 | 1,100 |
| 2023/12/20 | 1,996 | 2,000 | 1,994 | 2,000 | 1,300 |
| 2023/12/19 | 1,998 | 2,001 | 1,980 | 1,980 | 2,500 |
| 2023/12/18 | 1,991 | 1,991 | 1,970 | 1,978 | 1,400 |
| 2023/12/15 | 1,997 | 1,997 | 1,980 | 1,980 | 1,000 |
| 2023/12/14 | 2,000 | 2,000 | 1,984 | 1,990 | 1,500 |
| 2023/12/13 | 2,012 | 2,012 | 2,012 | 2,012 | 200 |
| 2023/12/12 | 2,004 | 2,008 | 2,000 | 2,008 | 1,200 |
| 2023/12/08 | 2,015 | 2,015 | 2,015 | 2,015 | 600 |
| 2023/12/07 | 2,005 | 2,021 | 2,005 | 2,008 | 900 |
| 2023/12/05 | 2,016 | 2,016 | 2,006 | 2,010 | 500 |
| 2023/12/04 | 2,018 | 2,018 | 2,004 | 2,012 | 1,400 |
| 2023/12/01 | 2,036 | 2,036 | 2,016 | 2,020 | 1,800 |
| 2023/11/30 | 2,015 | 2,020 | 2,014 | 2,020 | 11,400 |
| 2023/11/29 | 2,013 | 2,015 | 2,013 | 2,015 | 400 |
| 2023/11/28 | 2,022 | 2,022 | 2,001 | 2,012 | 900 |
| 2023/11/27 | 2,025 | 2,025 | 2,025 | 2,025 | 400 |
| 2023/11/24 | 2,030 | 2,035 | 2,014 | 2,025 | 4,600 |
| 2023/11/22 | 1,986 | 2,000 | 1,986 | 1,990 | 800 |
| 2023/11/21 | 1,990 | 1,990 | 1,985 | 1,985 | 900 |
| 2023/11/20 | 1,968 | 1,971 | 1,965 | 1,970 | 1,200 |
| 2023/11/17 | 1,954 | 1,968 | 1,953 | 1,968 | 700 |
| 2023/11/16 | 1,961 | 1,966 | 1,960 | 1,966 | 2,200 |
| 2023/11/15 | 1,980 | 1,981 | 1,961 | 1,961 | 900 |
| 2023/11/14 | 2,004 | 2,004 | 1,980 | 1,988 | 1,000 |
| 2023/11/13 | 1,998 | 2,025 | 1,989 | 2,000 | 4,000 |
| 2023/11/10 | 1,997 | 1,997 | 1,980 | 1,989 | 2,700 |
| 2023/11/09 | 1,944 | 1,961 | 1,937 | 1,961 | 2,300 |
| 2023/11/08 | 1,936 | 1,941 | 1,936 | 1,936 | 500 |
| 2023/11/07 | 1,934 | 1,936 | 1,934 | 1,936 | 1,600 |
| 2023/11/06 | 1,925 | 1,942 | 1,925 | 1,934 | 1,200 |
| 2023/11/02 | 1,907 | 1,911 | 1,900 | 1,900 | 1,500 |
| 2023/11/01 | 1,922 | 1,922 | 1,905 | 1,907 | 3,400 |
| 2023/10/31 | 1,905 | 1,923 | 1,905 | 1,922 | 600 |
| 2023/10/30 | 1,922 | 1,922 | 1,919 | 1,919 | 700 |
| 2023/10/27 | 1,942 | 1,942 | 1,907 | 1,930 | 2,200 |
| 2023/10/26 | 1,887 | 1,902 | 1,887 | 1,902 | 2,800 |
| 2023/10/25 | 1,961 | 1,961 | 1,884 | 1,887 | 18,500 |
| 2023/10/24 | 1,850 | 1,850 | 1,841 | 1,841 | 3,600 |
| 2023/10/23 | 1,841 | 1,854 | 1,841 | 1,854 | 200 |
| 2023/10/20 | 1,838 | 1,838 | 1,838 | 1,838 | 26,400 |
| 2023/10/19 | 1,836 | 1,841 | 1,836 | 1,838 | 400 |
| 2023/10/18 | 1,840 | 1,846 | 1,835 | 1,835 | 1,700 |
| 2023/10/16 | 1,835 | 1,872 | 1,834 | 1,840 | 1,700 |
| 2023/10/13 | 1,852 | 1,857 | 1,843 | 1,843 | 600 |
| 2023/10/12 | 1,841 | 1,841 | 1,841 | 1,841 | 300 |
| 2023/10/11 | 1,841 | 1,844 | 1,835 | 1,841 | 4,700 |
| 2023/10/10 | 1,839 | 1,863 | 1,839 | 1,863 | 2,600 |
| 2023/10/06 | 1,866 | 1,866 | 1,834 | 1,841 | 10,700 |
| 2023/10/05 | 1,841 | 1,849 | 1,840 | 1,840 | 2,500 |
| 2023/10/04 | 1,848 | 1,850 | 1,844 | 1,844 | 13,700 |
| 2023/10/03 | 1,900 | 1,900 | 1,865 | 1,865 | 14,600 |
| 2023/10/02 | 1,861 | 1,868 | 1,861 | 1,868 | 4,600 |
| 2023/09/29 | 1,874 | 1,875 | 1,851 | 1,861 | 3,700 |
| 2023/09/28 | 1,865 | 1,881 | 1,864 | 1,874 | 2,400 |
| 2023/09/27 | 1,925 | 1,925 | 1,911 | 1,925 | 1,800 |
| 2023/09/26 | 1,948 | 1,950 | 1,924 | 1,925 | 4,200 |
| 2023/09/25 | 1,938 | 1,950 | 1,911 | 1,948 | 3,400 |
| 2023/09/22 | 1,930 | 1,935 | 1,903 | 1,905 | 5,800 |
| 2023/09/21 | 1,890 | 1,945 | 1,890 | 1,945 | 4,500 |
| 2023/09/20 | 1,892 | 1,892 | 1,879 | 1,880 | 500 |
| 2023/09/19 | 1,886 | 1,889 | 1,870 | 1,880 | 3,600 |
| 2023/09/15 | 1,855 | 1,875 | 1,855 | 1,855 | 2,400 |
| 2023/09/14 | 1,839 | 1,857 | 1,839 | 1,857 | 1,200 |
| 2023/09/13 | 1,836 | 1,841 | 1,835 | 1,837 | 1,600 |
| 2023/09/12 | 1,836 | 1,839 | 1,832 | 1,836 | 1,900 |
| 2023/09/11 | 1,833 | 1,840 | 1,832 | 1,836 | 2,000 |
| 2023/09/08 | 1,866 | 1,868 | 1,821 | 1,832 | 10,600 |
| 2023/09/07 | 1,836 | 1,850 | 1,830 | 1,833 | 14,600 |
| 2023/09/06 | 1,838 | 1,858 | 1,833 | 1,854 | 2,700 |
| 2023/09/05 | 1,835 | 1,857 | 1,832 | 1,837 | 7,400 |
| 2023/09/04 | 1,824 | 1,845 | 1,824 | 1,827 | 1,700 |
| 2023/09/01 | 1,806 | 1,840 | 1,801 | 1,824 | 12,500 |
| 2023/08/31 | 1,809 | 1,810 | 1,798 | 1,806 | 2,400 |
| 2023/08/30 | 1,800 | 1,808 | 1,791 | 1,797 | 9,300 |
| 2023/08/29 | 1,791 | 1,807 | 1,780 | 1,800 | 12,100 |
| 2023/08/28 | 1,803 | 1,819 | 1,793 | 1,803 | 5,400 |
| 2023/08/25 | 1,794 | 1,808 | 1,794 | 1,803 | 11,400 |
| 2023/08/24 | 1,795 | 1,810 | 1,795 | 1,810 | 1,600 |
| 2023/08/23 | 1,796 | 1,806 | 1,795 | 1,802 | 3,300 |
| 2023/08/22 | 1,803 | 1,803 | 1,800 | 1,800 | 1,500 |
| 2023/08/21 | 1,803 | 1,805 | 1,801 | 1,801 | 1,400 |
| 2023/08/18 | 1,800 | 1,802 | 1,794 | 1,801 | 8,600 |
| 2023/08/17 | 1,819 | 1,819 | 1,801 | 1,803 | 5,800 |
| 2023/08/16 | 1,821 | 1,823 | 1,819 | 1,819 | 1,200 |
| 2023/08/15 | 1,821 | 1,821 | 1,821 | 1,821 | 300 |
| 2023/08/14 | 1,820 | 1,821 | 1,818 | 1,820 | 2,400 |
| 2023/08/10 | 1,824 | 1,826 | 1,820 | 1,820 | 6,400 |
| 2023/08/09 | 1,821 | 1,827 | 1,820 | 1,824 | 2,400 |
| 2023/08/08 | 1,821 | 1,822 | 1,818 | 1,821 | 900 |
| 2023/08/07 | 1,818 | 1,820 | 1,817 | 1,820 | 700 |
| 2023/08/04 | 1,817 | 1,820 | 1,817 | 1,819 | 1,100 |
| 2023/08/03 | 1,822 | 1,834 | 1,819 | 1,820 | 4,100 |
| 2023/08/02 | 1,822 | 1,822 | 1,822 | 1,822 | 900 |
| 2023/08/01 | 1,821 | 1,831 | 1,821 | 1,822 | 3,400 |
| 2023/07/31 | 1,821 | 1,828 | 1,821 | 1,825 | 2,000 |
| 2023/07/28 | 1,823 | 1,823 | 1,817 | 1,820 | 1,400 |
| 2023/07/27 | 1,825 | 1,827 | 1,823 | 1,823 | 1,700 |
| 2023/07/26 | 1,827 | 1,828 | 1,822 | 1,825 | 1,000 |
| 2023/07/25 | 1,836 | 1,836 | 1,827 | 1,827 | 4,000 |
| 2023/07/24 | 1,815 | 1,820 | 1,815 | 1,818 | 4,100 |
| 2023/07/21 | 1,811 | 1,814 | 1,810 | 1,810 | 8,100 |
| 2023/07/20 | 1,813 | 1,815 | 1,807 | 1,812 | 3,000 |
| 2023/07/19 | 1,809 | 1,813 | 1,809 | 1,813 | 300 |
| 2023/07/18 | 1,818 | 1,818 | 1,808 | 1,808 | 2,000 |
| 2023/07/14 | 1,809 | 1,812 | 1,808 | 1,808 | 1,200 |
| 2023/07/13 | 1,810 | 1,810 | 1,809 | 1,809 | 400 |
| 2023/07/12 | 1,819 | 1,819 | 1,813 | 1,813 | 500 |
| 2023/07/11 | 1,813 | 1,820 | 1,813 | 1,819 | 1,700 |
| 2023/07/10 | 1,808 | 1,812 | 1,807 | 1,812 | 1,700 |
| 2023/07/07 | 1,810 | 1,815 | 1,808 | 1,808 | 2,100 |
| 2023/07/06 | 1,810 | 1,813 | 1,810 | 1,810 | 1,800 |
| 2023/07/05 | 1,813 | 1,813 | 1,805 | 1,806 | 1,900 |
| 2023/07/04 | 1,813 | 1,813 | 1,802 | 1,805 | 1,300 |
| 2023/07/03 | 1,805 | 1,806 | 1,801 | 1,801 | 1,000 |
| 2023/06/30 | 1,800 | 1,809 | 1,798 | 1,798 | 4,400 |
| 2023/06/29 | 1,800 | 1,800 | 1,796 | 1,796 | 1,300 |
| 2023/06/28 | 1,804 | 1,806 | 1,798 | 1,800 | 2,900 |
| 2023/06/27 | 1,796 | 1,811 | 1,796 | 1,804 | 1,800 |
| 2023/06/26 | 1,806 | 1,809 | 1,795 | 1,807 | 3,000 |
| 2023/06/23 | 1,808 | 1,816 | 1,804 | 1,806 | 2,300 |
| 2023/06/22 | 1,817 | 1,817 | 1,803 | 1,808 | 1,600 |
| 2023/06/21 | 1,820 | 1,820 | 1,810 | 1,813 | 1,200 |
| 2023/06/20 | 1,815 | 1,821 | 1,809 | 1,812 | 3,000 |
| 2023/06/19 | 1,795 | 1,815 | 1,786 | 1,803 | 3,200 |
| 2023/06/16 | 1,793 | 1,795 | 1,785 | 1,795 | 1,200 |
| 2023/06/15 | 1,777 | 1,786 | 1,775 | 1,785 | 2,200 |
| 2023/06/14 | 1,790 | 1,790 | 1,774 | 1,776 | 1,000 |
| 2023/06/13 | 1,780 | 1,780 | 1,774 | 1,774 | 800 |
| 2023/06/12 | 1,770 | 1,778 | 1,766 | 1,778 | 2,100 |
| 2023/06/09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,200 |
| 2023/06/08 | 1,782 | 1,782 | 1,766 | 1,770 | 1,000 |
| 2023/06/07 | 1,788 | 1,788 | 1,770 | 1,770 | 500 |
| 2023/06/06 | 1,765 | 1,768 | 1,765 | 1,768 | 500 |
| 2023/06/05 | 1,757 | 1,776 | 1,757 | 1,772 | 1,900 |
| 2023/06/02 | 1,777 | 1,777 | 1,765 | 1,772 | 700 |
| 2023/06/01 | 1,768 | 1,771 | 1,760 | 1,771 | 1,900 |
| 2023/05/31 | 1,776 | 1,783 | 1,768 | 1,770 | 1,700 |
| 2023/05/29 | 1,795 | 1,795 | 1,773 | 1,787 | 600 |
| 2023/05/26 | 1,766 | 1,792 | 1,766 | 1,768 | 4,100 |
| 2023/05/25 | 1,778 | 1,790 | 1,766 | 1,778 | 1,900 |
| 2023/05/24 | 1,759 | 1,780 | 1,755 | 1,778 | 1,700 |
| 2023/05/23 | 1,795 | 1,795 | 1,759 | 1,761 | 4,400 |
| 2023/05/22 | 1,814 | 1,814 | 1,780 | 1,782 | 2,300 |
| 2023/05/19 | 1,811 | 1,811 | 1,792 | 1,793 | 1,600 |
| 2023/05/18 | 1,815 | 1,820 | 1,788 | 1,811 | 5,200 |
| 2023/05/17 | 1,811 | 1,811 | 1,790 | 1,808 | 1,700 |
| 2023/05/16 | 1,800 | 1,800 | 1,785 | 1,796 | 4,600 |
| 2023/05/15 | 1,800 | 1,838 | 1,780 | 1,811 | 6,500 |
| 2023/05/12 | 1,744 | 1,768 | 1,743 | 1,759 | 2,800 |
| 2023/05/11 | 1,740 | 1,757 | 1,740 | 1,744 | 2,000 |
| 2023/05/10 | 1,748 | 1,748 | 1,740 | 1,740 | 2,800 |
| 2023/05/09 | 1,760 | 1,762 | 1,740 | 1,748 | 5,300 |
| 2023/05/08 | 1,769 | 1,769 | 1,755 | 1,760 | 2,100 |
| 2023/05/02 | 1,750 | 1,769 | 1,750 | 1,769 | 1,700 |
| 2023/05/01 | 1,751 | 1,754 | 1,748 | 1,754 | 2,600 |
| 2023/04/28 | 1,760 | 1,760 | 1,751 | 1,751 | 12,000 |
| 2023/04/27 | 1,762 | 1,762 | 1,755 | 1,760 | 4,300 |
| 2023/04/26 | 1,755 | 1,762 | 1,751 | 1,762 | 8,100 |
| 2023/04/25 | 1,743 | 1,760 | 1,741 | 1,755 | 7,100 |
| 2023/04/24 | 1,742 | 1,748 | 1,740 | 1,743 | 6,700 |
| 2023/04/21 | 1,745 | 1,745 | 1,740 | 1,745 | 5,200 |
| 2023/04/20 | 1,750 | 1,750 | 1,745 | 1,745 | 6,700 |
| 2023/04/19 | 1,752 | 1,752 | 1,750 | 1,750 | 5,600 |
| 2023/04/18 | 1,750 | 1,752 | 1,747 | 1,752 | 4,400 |
| 2023/04/17 | 1,757 | 1,768 | 1,750 | 1,750 | 5,100 |
| 2023/04/14 | 1,751 | 1,764 | 1,751 | 1,759 | 900 |
| 2023/04/13 | 1,753 | 1,766 | 1,753 | 1,753 | 3,100 |
| 2023/04/12 | 1,762 | 1,772 | 1,756 | 1,757 | 5,000 |
| 2023/04/11 | 1,766 | 1,784 | 1,765 | 1,766 | 1,100 |
| 2023/04/10 | 1,788 | 1,789 | 1,766 | 1,768 | 2,500 |
| 2023/04/07 | 1,787 | 1,789 | 1,773 | 1,773 | 5,800 |
| 2023/04/06 | 1,754 | 1,770 | 1,754 | 1,770 | 1,200 |
| 2023/04/05 | 1,781 | 1,800 | 1,760 | 1,770 | 3,800 |
| 2023/04/04 | 1,782 | 1,782 | 1,781 | 1,781 | 700 |
| 2023/04/03 | 1,780 | 1,797 | 1,771 | 1,782 | 1,900 |
| 2023/03/31 | 1,775 | 1,780 | 1,775 | 1,780 | 1,300 |
| 2023/03/30 | 1,775 | 1,777 | 1,775 | 1,776 | 1,000 |
| 2023/03/29 | 1,803 | 1,820 | 1,803 | 1,807 | 3,000 |
| 2023/03/28 | 1,812 | 1,820 | 1,812 | 1,820 | 3,500 |
| 2023/03/27 | 1,863 | 1,863 | 1,863 | 1,863 | 200 |
| 2023/03/24 | 1,823 | 1,823 | 1,823 | 1,823 | 1,100 |
| 2023/03/23 | 1,842 | 1,842 | 1,823 | 1,823 | 7,900 |
| 2023/03/22 | 1,879 | 1,879 | 1,839 | 1,842 | 1,800 |
| 2023/03/20 | 1,813 | 1,847 | 1,813 | 1,839 | 1,900 |
| 2023/03/17 | 1,833 | 1,833 | 1,830 | 1,830 | 200 |
| 2023/03/16 | 1,843 | 1,843 | 1,803 | 1,804 | 800 |
| 2023/03/15 | 1,811 | 1,813 | 1,811 | 1,811 | 1,400 |
| 2023/03/14 | 1,827 | 1,827 | 1,809 | 1,810 | 1,900 |
| 2023/03/13 | 1,832 | 1,832 | 1,828 | 1,828 | 500 |
| 2023/03/10 | 1,848 | 1,848 | 1,832 | 1,834 | 700 |
| 2023/03/09 | 1,847 | 1,848 | 1,831 | 1,848 | 900 |
| 2023/03/08 | 1,825 | 1,857 | 1,825 | 1,847 | 1,100 |
| 2023/03/07 | 1,830 | 1,830 | 1,824 | 1,825 | 1,000 |
| 2023/03/06 | 1,830 | 1,830 | 1,820 | 1,830 | 1,400 |
| 2023/03/03 | 1,822 | 1,828 | 1,821 | 1,827 | 4,800 |
| 2023/03/02 | 1,833 | 1,844 | 1,830 | 1,830 | 1,600 |
| 2023/03/01 | 1,837 | 1,837 | 1,830 | 1,833 | 1,800 |
| 2023/02/28 | 1,843 | 1,843 | 1,827 | 1,827 | 1,200 |
| 2023/02/27 | 1,817 | 1,839 | 1,817 | 1,824 | 2,100 |
| 2023/02/24 | 1,828 | 1,844 | 1,802 | 1,812 | 2,700 |
| 2023/02/22 | 1,785 | 1,800 | 1,783 | 1,788 | 7,200 |
| 2023/02/21 | 1,765 | 1,775 | 1,765 | 1,770 | 1,000 |
| 2023/02/20 | 1,765 | 1,770 | 1,765 | 1,770 | 300 |
| 2023/02/17 | 1,770 | 1,770 | 1,765 | 1,765 | 300 |
| 2023/02/15 | 1,770 | 1,772 | 1,761 | 1,770 | 1,700 |
| 2023/02/14 | 1,780 | 1,780 | 1,761 | 1,761 | 500 |
| 2023/02/10 | 1,757 | 1,761 | 1,752 | 1,761 | 800 |
| 2023/02/09 | 1,770 | 1,770 | 1,757 | 1,757 | 600 |
| 2023/02/08 | 1,765 | 1,770 | 1,765 | 1,770 | 200 |
| 2023/02/07 | 1,761 | 1,765 | 1,761 | 1,765 | 400 |
| 2023/02/06 | 1,760 | 1,764 | 1,755 | 1,755 | 1,400 |
| 2023/02/03 | 1,765 | 1,765 | 1,761 | 1,761 | 400 |
| 2023/02/02 | 1,759 | 1,765 | 1,759 | 1,765 | 700 |
| 2023/02/01 | 1,761 | 1,765 | 1,761 | 1,765 | 800 |
| 2023/01/31 | 1,761 | 1,764 | 1,757 | 1,761 | 1,200 |
| 2023/01/30 | 1,758 | 1,761 | 1,758 | 1,761 | 4,400 |
| 2023/01/27 | 1,765 | 1,770 | 1,762 | 1,765 | 12,900 |
| 2023/01/26 | 1,775 | 1,775 | 1,770 | 1,770 | 200 |
| 2023/01/25 | 1,765 | 1,775 | 1,764 | 1,775 | 1,800 |
| 2023/01/24 | 1,756 | 1,765 | 1,756 | 1,765 | 500 |
| 2023/01/23 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2023/01/20 | 1,754 | 1,755 | 1,750 | 1,755 | 600 |
| 2023/01/19 | 1,761 | 1,761 | 1,751 | 1,751 | 1,100 |
| 2023/01/18 | 1,760 | 1,765 | 1,760 | 1,765 | 700 |
| 2023/01/17 | 1,757 | 1,760 | 1,757 | 1,760 | 200 |
| 2023/01/16 | 1,757 | 1,757 | 1,753 | 1,753 | 300 |
| 2023/01/13 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2023/01/12 | 1,765 | 1,765 | 1,757 | 1,757 | 200 |
| 2023/01/11 | 1,765 | 1,765 | 1,765 | 1,765 | 200 |
| 2023/01/06 | 1,756 | 1,756 | 1,756 | 1,756 | 100 |