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 |
|---|---|---|---|---|---|
| 2024/07/26 | 864 | 873 | 864 | 873 | 13,400 |
| 2024/07/25 | 883 | 883 | 863 | 865 | 50,700 |
| 2024/07/24 | 885 | 888 | 876 | 876 | 15,500 |
| 2024/07/23 | 889 | 891 | 882 | 883 | 10,500 |
| 2024/07/22 | 887 | 887 | 880 | 885 | 16,900 |
| 2024/07/19 | 893 | 893 | 884 | 887 | 17,800 |
| 2024/07/18 | 897 | 900 | 895 | 895 | 8,800 |
| 2024/07/17 | 900 | 901 | 897 | 898 | 6,700 |
| 2024/07/16 | 893 | 901 | 893 | 900 | 9,200 |
| 2024/07/12 | 886 | 892 | 883 | 889 | 15,300 |
| 2024/07/11 | 878 | 887 | 878 | 886 | 22,400 |
| 2024/07/10 | 891 | 891 | 875 | 875 | 35,000 |
| 2024/07/09 | 894 | 894 | 883 | 890 | 19,000 |
| 2024/07/08 | 898 | 899 | 892 | 894 | 17,200 |
| 2024/07/05 | 906 | 908 | 898 | 898 | 14,100 |
| 2024/07/04 | 909 | 909 | 904 | 905 | 12,400 |
| 2024/07/03 | 904 | 910 | 904 | 909 | 5,900 |
| 2024/07/02 | 907 | 907 | 901 | 904 | 9,700 |
| 2024/07/01 | 901 | 907 | 901 | 907 | 8,200 |
| 2024/06/28 | 898 | 902 | 897 | 901 | 7,000 |
| 2024/06/27 | 904 | 906 | 897 | 897 | 7,200 |
| 2024/06/26 | 897 | 902 | 897 | 902 | 4,600 |
| 2024/06/25 | 896 | 905 | 894 | 897 | 13,500 |
| 2024/06/24 | 892 | 898 | 889 | 890 | 13,400 |
| 2024/06/21 | 891 | 895 | 891 | 894 | 5,700 |
| 2024/06/20 | 892 | 892 | 887 | 889 | 7,800 |
| 2024/06/19 | 893 | 895 | 891 | 891 | 13,300 |
| 2024/06/18 | 890 | 896 | 887 | 891 | 9,500 |
| 2024/06/17 | 908 | 908 | 884 | 890 | 22,500 |
| 2024/06/14 | 898 | 911 | 898 | 911 | 14,000 |
| 2024/06/13 | 906 | 906 | 896 | 900 | 8,100 |
| 2024/06/12 | 907 | 907 | 901 | 905 | 5,100 |
| 2024/06/11 | 905 | 908 | 901 | 902 | 12,300 |
| 2024/06/10 | 892 | 905 | 889 | 905 | 11,300 |
| 2024/06/07 | 895 | 896 | 891 | 891 | 5,700 |
| 2024/06/06 | 899 | 900 | 891 | 892 | 10,400 |
| 2024/06/05 | 910 | 912 | 897 | 897 | 18,500 |
| 2024/06/04 | 907 | 910 | 904 | 910 | 6,900 |
| 2024/06/03 | 900 | 908 | 899 | 907 | 16,100 |
| 2024/05/31 | 876 | 895 | 875 | 894 | 15,800 |
| 2024/05/30 | 877 | 877 | 862 | 873 | 19,700 |
| 2024/05/29 | 904 | 904 | 877 | 877 | 38,000 |
| 2024/05/28 | 904 | 906 | 900 | 902 | 18,400 |
| 2024/05/27 | 909 | 909 | 899 | 903 | 11,100 |
| 2024/05/24 | 902 | 908 | 897 | 902 | 11,000 |
| 2024/05/23 | 904 | 914 | 893 | 910 | 46,800 |
| 2024/05/22 | 910 | 910 | 903 | 903 | 21,100 |
| 2024/05/21 | 916 | 916 | 903 | 904 | 19,400 |
| 2024/05/20 | 906 | 914 | 905 | 907 | 30,500 |
| 2024/05/17 | 913 | 917 | 907 | 911 | 15,900 |
| 2024/05/16 | 922 | 922 | 905 | 914 | 33,900 |
| 2024/05/15 | 931 | 938 | 920 | 920 | 11,400 |
| 2024/05/14 | 922 | 926 | 911 | 926 | 38,800 |
| 2024/05/13 | 916 | 927 | 915 | 925 | 40,100 |
| 2024/05/10 | 998 | 1,005 | 915 | 918 | 145,500 |
| 2024/05/09 | 994 | 1,001 | 987 | 987 | 16,200 |
| 2024/05/08 | 991 | 994 | 985 | 985 | 21,600 |
| 2024/05/07 | 992 | 993 | 987 | 993 | 8,700 |
| 2024/05/02 | 978 | 985 | 978 | 982 | 10,800 |
| 2024/05/01 | 987 | 990 | 975 | 978 | 33,500 |
| 2024/04/30 | 975 | 987 | 975 | 987 | 14,000 |
| 2024/04/26 | 990 | 991 | 972 | 972 | 59,500 |
| 2024/04/25 | 998 | 998 | 990 | 990 | 9,900 |
| 2024/04/24 | 994 | 997 | 990 | 994 | 12,700 |
| 2024/04/23 | 988 | 994 | 986 | 994 | 11,100 |
| 2024/04/22 | 978 | 985 | 971 | 982 | 17,200 |
| 2024/04/19 | 987 | 991 | 962 | 972 | 37,200 |
| 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 |