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 |
|---|---|---|---|---|---|
| 1992/12/30 | 651 | 689 | 651 | 689 | 11,000 |
| 1992/12/29 | 645 | 645 | 645 | 645 | 1,000 |
| 1992/12/28 | 638 | 638 | 638 | 638 | 1,000 |
| 1992/12/25 | 637 | 637 | 637 | 637 | 1,000 |
| 1992/12/21 | 689 | 689 | 689 | 689 | 3,000 |
| 1992/12/18 | 699 | 699 | 690 | 690 | 2,000 |
| 1992/12/17 | 700 | 731 | 691 | 706 | 42,000 |
| 1992/12/16 | 596 | 680 | 596 | 680 | 27,000 |
| 1992/12/15 | 580 | 590 | 580 | 580 | 9,000 |
| 1992/12/14 | 590 | 590 | 580 | 580 | 8,000 |
| 1992/12/11 | 580 | 590 | 580 | 590 | 3,000 |
| 1992/12/10 | 590 | 590 | 580 | 590 | 6,000 |
| 1992/12/09 | 602 | 602 | 599 | 599 | 5,000 |
| 1992/12/07 | 608 | 608 | 608 | 608 | 1,000 |
| 1992/12/04 | 619 | 620 | 609 | 609 | 6,000 |
| 1992/12/03 | 622 | 622 | 620 | 620 | 2,000 |
| 1992/12/02 | 591 | 612 | 591 | 612 | 10,000 |
| 1992/12/01 | 573 | 580 | 570 | 580 | 32,000 |
| 1992/11/30 | 546 | 580 | 546 | 560 | 17,000 |
| 1992/11/27 | 539 | 539 | 535 | 535 | 11,000 |
| 1992/11/26 | 520 | 520 | 519 | 519 | 2,000 |
| 1992/11/24 | 520 | 520 | 520 | 520 | 5,000 |
| 1992/11/20 | 520 | 520 | 520 | 520 | 2,000 |
| 1992/11/18 | 535 | 535 | 521 | 530 | 5,000 |
| 1992/11/16 | 520 | 520 | 520 | 520 | 44,000 |
| 1992/11/11 | 520 | 520 | 511 | 511 | 2,000 |
| 1992/11/05 | 520 | 521 | 520 | 520 | 7,000 |
| 1992/11/04 | 550 | 550 | 520 | 520 | 4,000 |
| 1992/11/02 | 640 | 640 | 570 | 570 | 12,000 |
| 1992/10/30 | 650 | 650 | 620 | 650 | 5,000 |
| 1992/10/29 | 689 | 689 | 679 | 679 | 11,000 |
| 1992/10/28 | 700 | 700 | 700 | 700 | 3,000 |
| 1992/10/27 | 660 | 660 | 660 | 660 | 1,000 |
| 1992/10/23 | 650 | 650 | 650 | 650 | 2,000 |
| 1992/10/22 | 680 | 680 | 680 | 680 | 1,000 |
| 1992/10/21 | 705 | 705 | 680 | 680 | 4,000 |
| 1992/10/20 | 716 | 716 | 705 | 705 | 5,000 |
| 1992/10/19 | 715 | 715 | 715 | 715 | 1,000 |
| 1992/10/16 | 715 | 715 | 715 | 715 | 1,000 |
| 1992/10/14 | 700 | 700 | 700 | 700 | 5,000 |
| 1992/10/13 | 760 | 760 | 760 | 760 | 1,000 |
| 1992/10/09 | 700 | 700 | 700 | 700 | 1,000 |
| 1992/10/07 | 680 | 680 | 680 | 680 | 3,000 |
| 1992/10/06 | 721 | 721 | 721 | 721 | 2,000 |
| 1992/10/02 | 920 | 920 | 920 | 920 | 1,000 |
| 1992/09/29 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1992/09/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/09/22 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 |
| 1992/09/21 | 999 | 1,010 | 998 | 1,010 | 4,000 |
| 1992/09/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/09/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/09/07 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1992/09/04 | 1,110 | 1,140 | 1,110 | 1,110 | 4,000 |
| 1992/09/03 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 |
| 1992/09/02 | 1,170 | 1,260 | 1,170 | 1,200 | 9,000 |
| 1992/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 |
| 1992/08/28 | 999 | 999 | 989 | 989 | 4,000 |
| 1992/08/27 | 979 | 999 | 979 | 999 | 4,000 |
| 1992/08/26 | 999 | 999 | 999 | 999 | 1,000 |
| 1992/08/21 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/08/14 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/08/11 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/08/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1992/08/06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1992/08/05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1992/08/04 | 1,000 | 1,200 | 1,000 | 1,200 | 12,000 |
| 1992/08/03 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 1992/07/31 | 990 | 990 | 990 | 990 | 1,000 |
| 1992/07/29 | 999 | 1,000 | 999 | 1,000 | 6,000 |
| 1992/07/28 | 999 | 999 | 999 | 999 | 2,000 |
| 1992/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/07/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/07/15 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1992/07/14 | 1,060 | 1,060 | 1,020 | 1,020 | 8,000 |
| 1992/07/13 | 1,110 | 1,110 | 1,050 | 1,050 | 2,000 |
| 1992/07/10 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 |
| 1992/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1992/07/06 | 1,250 | 1,270 | 1,250 | 1,250 | 19,000 |
| 1992/07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1992/07/02 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 |
| 1992/07/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/06/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1992/06/29 | 1,090 | 1,180 | 1,090 | 1,180 | 9,000 |
| 1992/06/26 | 1,200 | 1,200 | 1,100 | 1,100 | 4,000 |
| 1992/06/24 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1992/06/22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1992/06/16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1992/06/15 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1992/06/12 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1992/06/11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1992/06/10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1992/06/09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1992/06/05 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 |
| 1992/06/04 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1992/06/02 | 1,670 | 1,670 | 1,610 | 1,610 | 2,000 |
| 1992/06/01 | 1,740 | 1,740 | 1,700 | 1,700 | 7,000 |
| 1992/05/29 | 1,650 | 1,700 | 1,650 | 1,700 | 7,000 |
| 1992/05/28 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1992/05/27 | 1,750 | 1,750 | 1,700 | 1,700 | 4,000 |
| 1992/05/26 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 |
| 1992/05/25 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1992/05/22 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 |
| 1992/05/21 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1992/05/20 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 |
| 1992/05/19 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1992/05/15 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 |
| 1992/05/14 | 1,850 | 1,900 | 1,850 | 1,900 | 4,000 |
| 1992/05/13 | 1,750 | 1,760 | 1,750 | 1,760 | 10,000 |
| 1992/05/12 | 1,750 | 1,750 | 1,750 | 1,750 | 17,000 |
| 1992/05/06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1992/05/01 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1992/04/30 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1992/04/28 | 1,730 | 1,750 | 1,730 | 1,750 | 15,000 |
| 1992/04/27 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1992/04/24 | 1,730 | 1,750 | 1,730 | 1,730 | 9,000 |
| 1992/04/22 | 1,750 | 1,750 | 1,750 | 1,750 | 16,000 |
| 1992/04/21 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 1992/04/20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1992/04/15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/04/14 | 1,840 | 1,850 | 1,840 | 1,850 | 4,000 |
| 1992/04/13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1992/04/10 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 1992/04/08 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 1992/04/07 | 1,900 | 1,900 | 1,840 | 1,850 | 8,000 |
| 1992/03/27 | 2,000 | 2,000 | 1,980 | 1,990 | 3,000 |
| 1992/03/25 | 1,782 | 1,909 | 1,782 | 1,836 | 39,600 |
| 1992/03/24 | 1,864 | 1,864 | 1,818 | 1,818 | 14,300 |
| 1992/03/23 | 1,900 | 1,900 | 1,864 | 1,864 | 4,400 |
| 1992/03/19 | 1,927 | 1,927 | 1,900 | 1,900 | 8,800 |
| 1992/03/18 | 1,827 | 1,945 | 1,773 | 1,945 | 19,800 |
| 1992/03/17 | 1,936 | 1,945 | 1,900 | 1,909 | 9,900 |
| 1992/03/16 | 1,955 | 1,955 | 1,955 | 1,955 | 5,500 |
| 1992/03/13 | 1,918 | 1,964 | 1,918 | 1,955 | 5,500 |
| 1992/03/12 | 1,891 | 1,909 | 1,791 | 1,873 | 14,300 |
| 1992/03/11 | 1,973 | 1,973 | 1,918 | 1,936 | 18,700 |
| 1992/03/10 | 1,955 | 2,000 | 1,955 | 1,973 | 22,000 |
| 1992/03/09 | 1,927 | 1,927 | 1,909 | 1,909 | 2,200 |
| 1992/03/06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 |
| 1992/03/05 | 1,909 | 1,918 | 1,891 | 1,891 | 26,400 |
| 1992/03/04 | 1,909 | 1,918 | 1,873 | 1,909 | 18,700 |
| 1992/03/03 | 2,036 | 2,036 | 1,964 | 1,964 | 55,000 |
| 1992/03/02 | 2,073 | 2,073 | 2,073 | 2,073 | 1,100 |
| 1992/02/28 | 2,118 | 2,118 | 2,045 | 2,082 | 6,600 |
| 1992/02/27 | 2,136 | 2,136 | 2,018 | 2,127 | 14,300 |
| 1992/02/26 | 2,082 | 2,182 | 2,055 | 2,182 | 20,900 |
| 1992/02/24 | 2,164 | 2,164 | 2,164 | 2,164 | 2,200 |
| 1992/02/21 | 2,064 | 2,182 | 2,000 | 2,164 | 20,900 |
| 1992/02/20 | 2,155 | 2,164 | 2,091 | 2,127 | 4,400 |
| 1992/02/19 | 2,127 | 2,164 | 2,091 | 2,164 | 13,200 |
| 1992/02/18 | 2,091 | 2,164 | 2,045 | 2,164 | 9,900 |
| 1992/02/17 | 2,136 | 2,136 | 2,045 | 2,136 | 12,100 |
| 1992/02/14 | 2,227 | 2,227 | 2,182 | 2,182 | 11,000 |
| 1992/02/13 | 2,218 | 2,264 | 2,218 | 2,227 | 14,300 |
| 1992/02/12 | 2,200 | 2,218 | 2,182 | 2,218 | 24,200 |
| 1992/02/10 | 2,209 | 2,255 | 2,191 | 2,245 | 20,900 |
| 1992/02/07 | 2,318 | 2,318 | 2,255 | 2,264 | 86,900 |
| 1992/02/06 | 2,327 | 2,327 | 2,227 | 2,255 | 94,600 |
| 1992/02/05 | 2,264 | 2,364 | 2,227 | 2,327 | 404,800 |
| 1992/02/04 | 2,136 | 2,264 | 2,118 | 2,264 | 231,000 |
| 1992/02/03 | 2,200 | 2,218 | 2,100 | 2,136 | 145,200 |
| 1992/01/31 | 2,091 | 2,173 | 2,091 | 2,164 | 222,200 |
| 1992/01/30 | 1,864 | 2,000 | 1,864 | 1,982 | 51,700 |
| 1992/01/29 | 1,864 | 1,955 | 1,864 | 1,891 | 40,700 |
| 1992/01/28 | 1,909 | 1,909 | 1,864 | 1,864 | 14,300 |
| 1992/01/27 | 1,918 | 1,918 | 1,909 | 1,909 | 8,800 |
| 1992/01/24 | 1,827 | 1,909 | 1,827 | 1,909 | 14,300 |
| 1992/01/23 | 1,818 | 1,818 | 1,818 | 1,818 | 6,600 |
| 1992/01/22 | 1,845 | 1,845 | 1,818 | 1,818 | 5,500 |
| 1992/01/21 | 1,818 | 1,873 | 1,818 | 1,818 | 16,500 |
| 1992/01/20 | 1,873 | 1,873 | 1,818 | 1,818 | 19,800 |
| 1992/01/17 | 1,955 | 1,955 | 1,836 | 1,873 | 9,900 |
| 1992/01/16 | 1,955 | 1,955 | 1,955 | 1,955 | 4,400 |
| 1992/01/14 | 1,927 | 1,955 | 1,909 | 1,955 | 12,100 |
| 1992/01/13 | 1,982 | 1,982 | 1,945 | 1,982 | 5,500 |
| 1992/01/10 | 2,009 | 2,036 | 1,973 | 1,982 | 31,900 |
| 1992/01/09 | 1,955 | 2,000 | 1,927 | 1,927 | 28,600 |
| 1992/01/08 | 2,045 | 2,045 | 1,936 | 1,955 | 23,100 |
| 1992/01/07 | 2,009 | 2,009 | 1,964 | 2,000 | 17,600 |
| 1992/01/06 | 2,036 | 2,091 | 2,000 | 2,045 | 25,300 |