カワタ(6292)の株価時系列情報
カワタ(6292)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 982 | 992 | 979 | 986 | 15,200 |
| 2024/04/17 | 992 | 992 | 975 | 977 | 35,900 |
| 2024/04/16 | 1,005 | 1,005 | 984 | 992 | 65,800 |
| 2024/04/15 | 1,012 | 1,015 | 1,005 | 1,008 | 23,000 |
| 2024/04/12 | 1,025 | 1,025 | 1,011 | 1,012 | 13,600 |
| 2024/04/11 | 1,015 | 1,022 | 1,011 | 1,019 | 9,000 |
| 2024/04/10 | 1,015 | 1,030 | 1,010 | 1,015 | 27,100 |
| 2024/04/09 | 1,017 | 1,022 | 1,014 | 1,016 | 11,200 |
| 2024/04/08 | 1,027 | 1,027 | 1,013 | 1,020 | 14,000 |
| 2024/04/05 | 1,015 | 1,018 | 1,006 | 1,013 | 18,500 |
| 2024/04/04 | 1,019 | 1,032 | 1,018 | 1,022 | 7,900 |
| 2024/04/03 | 1,013 | 1,024 | 1,005 | 1,013 | 26,900 |
| 2024/04/02 | 1,027 | 1,031 | 1,013 | 1,017 | 23,600 |
| 2024/04/01 | 1,055 | 1,055 | 1,028 | 1,029 | 19,500 |
| 2024/03/29 | 1,050 | 1,059 | 1,048 | 1,051 | 15,200 |
| 2024/03/28 | 1,063 | 1,066 | 1,048 | 1,048 | 18,300 |
| 2024/03/27 | 1,066 | 1,082 | 1,066 | 1,078 | 20,400 |
| 2024/03/26 | 1,072 | 1,076 | 1,067 | 1,068 | 20,100 |
| 2024/03/25 | 1,079 | 1,080 | 1,070 | 1,075 | 31,900 |
| 2024/03/22 | 1,085 | 1,085 | 1,075 | 1,075 | 18,000 |
| 2024/03/21 | 1,075 | 1,085 | 1,074 | 1,085 | 26,000 |
| 2024/03/19 | 1,056 | 1,067 | 1,056 | 1,065 | 18,700 |
| 2024/03/18 | 1,062 | 1,065 | 1,053 | 1,065 | 16,300 |
| 2024/03/15 | 1,061 | 1,065 | 1,056 | 1,056 | 7,400 |
| 2024/03/14 | 1,056 | 1,063 | 1,049 | 1,063 | 9,600 |
| 2024/03/13 | 1,059 | 1,062 | 1,041 | 1,052 | 12,000 |
| 2024/03/12 | 1,042 | 1,055 | 1,033 | 1,055 | 13,200 |
| 2024/03/11 | 1,056 | 1,061 | 1,034 | 1,045 | 60,100 |
| 2024/03/08 | 1,061 | 1,072 | 1,050 | 1,063 | 64,600 |
| 2024/03/07 | 1,079 | 1,081 | 1,064 | 1,072 | 15,000 |
| 2024/03/06 | 1,055 | 1,088 | 1,055 | 1,079 | 40,600 |
| 2024/03/05 | 1,050 | 1,064 | 1,045 | 1,055 | 42,700 |
| 2024/03/04 | 1,056 | 1,067 | 1,047 | 1,052 | 30,700 |
| 2024/03/01 | 1,058 | 1,066 | 1,053 | 1,054 | 19,500 |
| 2024/02/29 | 1,061 | 1,071 | 1,052 | 1,064 | 45,600 |
| 2024/02/28 | 1,076 | 1,084 | 1,063 | 1,063 | 29,400 |
| 2024/02/27 | 1,086 | 1,089 | 1,075 | 1,077 | 26,700 |
| 2024/02/26 | 1,076 | 1,092 | 1,076 | 1,086 | 31,900 |
| 2024/02/22 | 1,075 | 1,077 | 1,062 | 1,072 | 15,800 |
| 2024/02/21 | 1,063 | 1,071 | 1,059 | 1,070 | 29,500 |
| 2024/02/20 | 1,057 | 1,062 | 1,047 | 1,062 | 23,900 |
| 2024/02/19 | 1,034 | 1,054 | 1,034 | 1,048 | 29,800 |
| 2024/02/16 | 1,021 | 1,038 | 1,021 | 1,033 | 27,200 |
| 2024/02/15 | 1,018 | 1,030 | 1,013 | 1,023 | 50,000 |
| 2024/02/14 | 1,028 | 1,030 | 1,017 | 1,019 | 42,100 |
| 2024/02/13 | 1,030 | 1,033 | 1,020 | 1,027 | 34,000 |
| 2024/02/09 | 1,026 | 1,034 | 1,021 | 1,023 | 24,000 |
| 2024/02/08 | 1,029 | 1,030 | 1,013 | 1,026 | 57,900 |
| 2024/02/07 | 1,029 | 1,039 | 1,028 | 1,028 | 25,800 |
| 2024/02/06 | 1,035 | 1,039 | 1,025 | 1,039 | 67,500 |
| 2024/02/05 | 1,037 | 1,045 | 1,033 | 1,040 | 38,500 |
| 2024/02/02 | 1,031 | 1,039 | 1,022 | 1,030 | 69,800 |
| 2024/02/01 | 1,045 | 1,068 | 1,027 | 1,030 | 149,800 |
| 2024/01/31 | 1,135 | 1,153 | 1,030 | 1,074 | 270,900 |
| 2024/01/30 | 1,162 | 1,164 | 1,123 | 1,123 | 111,000 |
| 2024/01/29 | 1,128 | 1,153 | 1,128 | 1,153 | 43,200 |
| 2024/01/26 | 1,125 | 1,145 | 1,124 | 1,128 | 31,800 |
| 2024/01/25 | 1,123 | 1,134 | 1,121 | 1,125 | 22,500 |
| 2024/01/24 | 1,125 | 1,131 | 1,120 | 1,121 | 19,500 |
| 2024/01/23 | 1,140 | 1,150 | 1,123 | 1,130 | 22,500 |
| 2024/01/22 | 1,111 | 1,138 | 1,111 | 1,137 | 31,600 |
| 2024/01/19 | 1,102 | 1,118 | 1,090 | 1,108 | 34,100 |
| 2024/01/18 | 1,116 | 1,119 | 1,099 | 1,100 | 21,700 |
| 2024/01/17 | 1,127 | 1,135 | 1,111 | 1,116 | 32,500 |
| 2024/01/16 | 1,120 | 1,122 | 1,103 | 1,113 | 26,500 |
| 2024/01/15 | 1,082 | 1,135 | 1,082 | 1,121 | 83,300 |
| 2024/01/12 | 1,089 | 1,089 | 1,070 | 1,075 | 29,600 |
| 2024/01/11 | 1,102 | 1,102 | 1,088 | 1,089 | 23,600 |
| 2024/01/10 | 1,093 | 1,104 | 1,091 | 1,092 | 31,700 |
| 2024/01/09 | 1,093 | 1,097 | 1,082 | 1,091 | 25,500 |
| 2024/01/05 | 1,093 | 1,093 | 1,079 | 1,085 | 20,700 |
| 2024/01/04 | 1,069 | 1,091 | 1,066 | 1,091 | 37,000 |
| 2023/12/29 | 1,072 | 1,075 | 1,060 | 1,072 | 36,500 |
| 2023/12/28 | 1,058 | 1,079 | 1,054 | 1,078 | 26,800 |
| 2023/12/27 | 1,050 | 1,062 | 1,048 | 1,058 | 31,600 |
| 2023/12/26 | 1,040 | 1,051 | 1,037 | 1,048 | 33,300 |
| 2023/12/25 | 1,063 | 1,063 | 1,036 | 1,037 | 30,400 |
| 2023/12/22 | 1,045 | 1,059 | 1,041 | 1,046 | 27,300 |
| 2023/12/21 | 1,044 | 1,049 | 1,036 | 1,036 | 26,600 |
| 2023/12/20 | 1,045 | 1,054 | 1,043 | 1,051 | 24,500 |
| 2023/12/19 | 1,038 | 1,045 | 1,025 | 1,045 | 21,100 |
| 2023/12/18 | 1,022 | 1,052 | 1,022 | 1,039 | 44,600 |
| 2023/12/15 | 993 | 1,017 | 993 | 1,008 | 22,300 |
| 2023/12/14 | 1,024 | 1,026 | 992 | 993 | 54,200 |
| 2023/12/13 | 1,022 | 1,024 | 1,006 | 1,011 | 34,400 |
| 2023/12/12 | 1,039 | 1,044 | 1,026 | 1,026 | 19,000 |
| 2023/12/11 | 1,038 | 1,042 | 1,034 | 1,037 | 39,300 |
| 2023/12/08 | 1,029 | 1,037 | 1,016 | 1,024 | 36,400 |
| 2023/12/07 | 1,068 | 1,069 | 1,045 | 1,045 | 32,600 |
| 2023/12/06 | 1,065 | 1,081 | 1,065 | 1,076 | 26,000 |
| 2023/12/05 | 1,085 | 1,085 | 1,067 | 1,070 | 26,400 |
| 2023/12/04 | 1,085 | 1,095 | 1,078 | 1,085 | 12,100 |
| 2023/12/01 | 1,100 | 1,101 | 1,081 | 1,086 | 19,900 |
| 2023/11/30 | 1,056 | 1,106 | 1,056 | 1,090 | 62,900 |
| 2023/11/29 | 1,080 | 1,080 | 1,061 | 1,061 | 18,500 |
| 2023/11/28 | 1,078 | 1,083 | 1,074 | 1,080 | 8,600 |
| 2023/11/27 | 1,088 | 1,095 | 1,073 | 1,078 | 15,700 |
| 2023/11/24 | 1,064 | 1,084 | 1,064 | 1,073 | 30,400 |
| 2023/11/22 | 1,060 | 1,074 | 1,055 | 1,059 | 21,900 |
| 2023/11/21 | 1,082 | 1,082 | 1,056 | 1,063 | 27,100 |
| 2023/11/20 | 1,085 | 1,098 | 1,082 | 1,085 | 39,900 |
| 2023/11/17 | 1,062 | 1,079 | 1,058 | 1,079 | 24,300 |
| 2023/11/16 | 1,055 | 1,065 | 1,046 | 1,059 | 23,600 |
| 2023/11/15 | 1,036 | 1,063 | 1,036 | 1,058 | 27,100 |
| 2023/11/14 | 1,032 | 1,042 | 1,021 | 1,025 | 21,700 |
| 2023/11/13 | 1,049 | 1,050 | 1,035 | 1,039 | 15,600 |
| 2023/11/10 | 1,025 | 1,041 | 1,019 | 1,041 | 23,800 |
| 2023/11/09 | 1,024 | 1,042 | 1,015 | 1,041 | 43,400 |
| 2023/11/08 | 1,061 | 1,066 | 1,019 | 1,019 | 63,200 |
| 2023/11/07 | 1,068 | 1,075 | 1,053 | 1,059 | 47,300 |
| 2023/11/06 | 1,095 | 1,095 | 1,055 | 1,068 | 124,800 |
| 2023/11/02 | 1,106 | 1,116 | 1,065 | 1,075 | 93,900 |
| 2023/11/01 | 1,065 | 1,119 | 1,036 | 1,119 | 151,900 |
| 2023/10/31 | 988 | 1,125 | 963 | 1,050 | 367,800 |
| 2023/10/30 | 1,005 | 1,016 | 982 | 982 | 95,300 |
| 2023/10/27 | 1,007 | 1,024 | 1,007 | 1,020 | 15,800 |
| 2023/10/26 | 1,005 | 1,012 | 997 | 1,000 | 54,500 |
| 2023/10/25 | 1,041 | 1,041 | 1,018 | 1,022 | 28,000 |
| 2023/10/24 | 1,003 | 1,031 | 1,002 | 1,031 | 48,100 |
| 2023/10/23 | 1,030 | 1,033 | 1,004 | 1,008 | 34,500 |
| 2023/10/20 | 1,027 | 1,030 | 1,015 | 1,030 | 27,900 |
| 2023/10/19 | 1,038 | 1,041 | 1,021 | 1,022 | 24,300 |
| 2023/10/18 | 1,068 | 1,072 | 1,040 | 1,054 | 24,100 |
| 2023/10/17 | 1,048 | 1,063 | 1,045 | 1,054 | 35,200 |
| 2023/10/16 | 1,042 | 1,054 | 1,028 | 1,036 | 29,700 |
| 2023/10/13 | 1,064 | 1,094 | 1,054 | 1,058 | 44,400 |
| 2023/10/12 | 1,059 | 1,077 | 1,051 | 1,072 | 22,500 |
| 2023/10/11 | 1,071 | 1,072 | 1,059 | 1,059 | 14,700 |
| 2023/10/10 | 1,054 | 1,077 | 1,054 | 1,071 | 17,600 |
| 2023/10/06 | 1,060 | 1,060 | 1,032 | 1,050 | 25,400 |
| 2023/10/05 | 1,049 | 1,064 | 1,045 | 1,048 | 35,800 |
| 2023/10/04 | 1,066 | 1,066 | 1,030 | 1,037 | 75,200 |
| 2023/10/03 | 1,110 | 1,110 | 1,080 | 1,080 | 42,700 |
| 2023/10/02 | 1,121 | 1,144 | 1,114 | 1,114 | 63,200 |
| 2023/09/29 | 1,161 | 1,161 | 1,122 | 1,130 | 53,300 |
| 2023/09/28 | 1,172 | 1,185 | 1,157 | 1,164 | 61,000 |
| 2023/09/27 | 1,184 | 1,189 | 1,150 | 1,179 | 83,500 |
| 2023/09/26 | 1,177 | 1,187 | 1,154 | 1,184 | 99,900 |
| 2023/09/25 | 1,148 | 1,215 | 1,136 | 1,168 | 282,600 |
| 2023/09/22 | 1,074 | 1,095 | 1,066 | 1,082 | 45,800 |
| 2023/09/21 | 1,098 | 1,105 | 1,077 | 1,081 | 29,800 |
| 2023/09/20 | 1,106 | 1,110 | 1,097 | 1,097 | 22,900 |
| 2023/09/19 | 1,104 | 1,106 | 1,090 | 1,106 | 26,100 |
| 2023/09/15 | 1,111 | 1,119 | 1,103 | 1,107 | 38,800 |
| 2023/09/14 | 1,103 | 1,112 | 1,099 | 1,110 | 33,400 |
| 2023/09/13 | 1,106 | 1,120 | 1,098 | 1,103 | 46,100 |
| 2023/09/12 | 1,099 | 1,110 | 1,094 | 1,104 | 25,000 |
| 2023/09/11 | 1,102 | 1,111 | 1,095 | 1,099 | 21,500 |
| 2023/09/08 | 1,116 | 1,120 | 1,100 | 1,101 | 36,200 |
| 2023/09/07 | 1,126 | 1,128 | 1,113 | 1,121 | 39,500 |
| 2023/09/06 | 1,127 | 1,143 | 1,120 | 1,132 | 43,300 |
| 2023/09/05 | 1,119 | 1,123 | 1,104 | 1,123 | 23,700 |
| 2023/09/04 | 1,106 | 1,129 | 1,096 | 1,119 | 57,700 |
| 2023/09/01 | 1,075 | 1,107 | 1,075 | 1,093 | 53,800 |
| 2023/08/31 | 1,067 | 1,084 | 1,067 | 1,081 | 28,900 |
| 2023/08/30 | 1,089 | 1,089 | 1,045 | 1,066 | 63,100 |
| 2023/08/29 | 1,061 | 1,084 | 1,047 | 1,075 | 89,700 |
| 2023/08/28 | 1,018 | 1,034 | 1,013 | 1,031 | 35,200 |
| 2023/08/25 | 1,017 | 1,024 | 1,014 | 1,018 | 20,100 |
| 2023/08/24 | 1,037 | 1,038 | 1,026 | 1,026 | 14,300 |
| 2023/08/23 | 1,043 | 1,043 | 1,023 | 1,034 | 21,400 |
| 2023/08/22 | 1,029 | 1,043 | 1,022 | 1,036 | 26,000 |
| 2023/08/21 | 1,012 | 1,039 | 1,012 | 1,025 | 33,300 |
| 2023/08/18 | 993 | 1,025 | 993 | 1,011 | 43,100 |
| 2023/08/17 | 1,010 | 1,018 | 988 | 1,007 | 70,500 |
| 2023/08/16 | 1,033 | 1,035 | 1,008 | 1,010 | 69,600 |
| 2023/08/15 | 1,030 | 1,060 | 1,030 | 1,049 | 34,100 |
| 2023/08/14 | 1,055 | 1,055 | 1,030 | 1,030 | 23,300 |
| 2023/08/10 | 1,039 | 1,041 | 1,027 | 1,040 | 19,600 |
| 2023/08/09 | 1,037 | 1,043 | 1,026 | 1,034 | 22,100 |
| 2023/08/08 | 1,046 | 1,055 | 1,035 | 1,043 | 43,100 |
| 2023/08/07 | 1,025 | 1,054 | 1,021 | 1,046 | 50,000 |
| 2023/08/04 | 1,030 | 1,061 | 1,028 | 1,029 | 53,100 |
| 2023/08/03 | 1,046 | 1,060 | 1,033 | 1,036 | 74,300 |
| 2023/08/02 | 1,069 | 1,080 | 1,043 | 1,055 | 93,400 |
| 2023/08/01 | 1,099 | 1,138 | 1,079 | 1,085 | 146,200 |
| 2023/07/31 | 1,202 | 1,255 | 963 | 1,079 | 519,900 |
| 2023/07/28 | 1,200 | 1,200 | 1,163 | 1,183 | 176,900 |
| 2023/07/27 | 1,217 | 1,237 | 1,206 | 1,220 | 49,700 |
| 2023/07/26 | 1,216 | 1,225 | 1,205 | 1,208 | 39,100 |
| 2023/07/25 | 1,228 | 1,234 | 1,198 | 1,209 | 63,700 |
| 2023/07/24 | 1,245 | 1,245 | 1,215 | 1,232 | 64,100 |
| 2023/07/21 | 1,207 | 1,244 | 1,200 | 1,229 | 82,500 |
| 2023/07/20 | 1,217 | 1,220 | 1,188 | 1,200 | 47,900 |
| 2023/07/19 | 1,162 | 1,215 | 1,162 | 1,208 | 108,400 |
| 2023/07/18 | 1,150 | 1,192 | 1,142 | 1,166 | 151,700 |
| 2023/07/14 | 1,098 | 1,103 | 1,081 | 1,092 | 30,500 |
| 2023/07/13 | 1,090 | 1,103 | 1,075 | 1,097 | 46,100 |
| 2023/07/12 | 1,125 | 1,125 | 1,088 | 1,090 | 47,300 |
| 2023/07/11 | 1,134 | 1,138 | 1,109 | 1,110 | 48,800 |
| 2023/07/10 | 1,123 | 1,141 | 1,119 | 1,132 | 30,700 |
| 2023/07/07 | 1,125 | 1,142 | 1,117 | 1,125 | 28,700 |
| 2023/07/06 | 1,132 | 1,161 | 1,130 | 1,148 | 32,000 |
| 2023/07/05 | 1,171 | 1,171 | 1,133 | 1,140 | 77,600 |
| 2023/07/04 | 1,191 | 1,217 | 1,174 | 1,176 | 68,300 |
| 2023/07/03 | 1,197 | 1,205 | 1,176 | 1,191 | 63,500 |
| 2023/06/30 | 1,177 | 1,206 | 1,171 | 1,197 | 81,900 |
| 2023/06/29 | 1,149 | 1,184 | 1,146 | 1,173 | 55,500 |
| 2023/06/28 | 1,121 | 1,156 | 1,121 | 1,150 | 51,300 |
| 2023/06/27 | 1,129 | 1,129 | 1,103 | 1,115 | 34,300 |