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 |
---|---|---|---|---|---|
1993/12/28 | 468 | 468 | 468 | 468 | 1,000 |
1993/12/27 | 468 | 468 | 468 | 468 | 3,000 |
1993/12/21 | 466 | 466 | 466 | 466 | 1,000 |
1993/12/20 | 456 | 456 | 456 | 456 | 4,000 |
1993/12/16 | 445 | 445 | 445 | 445 | 1,000 |
1993/12/15 | 470 | 470 | 450 | 450 | 10,000 |
1993/12/14 | 465 | 465 | 460 | 460 | 6,000 |
1993/12/07 | 560 | 560 | 540 | 540 | 10,000 |
1993/12/02 | 460 | 460 | 460 | 460 | 1,000 |
1993/12/01 | 451 | 451 | 451 | 451 | 1,000 |
1993/11/30 | 448 | 448 | 448 | 448 | 1,000 |
1993/11/29 | 450 | 450 | 448 | 448 | 15,000 |
1993/11/26 | 450 | 450 | 448 | 448 | 5,000 |
1993/11/25 | 447 | 447 | 447 | 447 | 3,000 |
1993/11/24 | 450 | 450 | 441 | 442 | 6,000 |
1993/11/15 | 535 | 535 | 521 | 521 | 2,000 |
1993/11/05 | 580 | 580 | 550 | 550 | 13,000 |
1993/11/02 | 600 | 600 | 600 | 600 | 2,000 |
1993/11/01 | 605 | 605 | 605 | 605 | 1,000 |
1993/10/29 | 570 | 575 | 570 | 575 | 4,000 |
1993/10/28 | 570 | 575 | 565 | 570 | 8,000 |
1993/10/27 | 564 | 564 | 535 | 545 | 5,000 |
1993/10/25 | 675 | 675 | 675 | 675 | 2,000 |
1993/10/21 | 680 | 680 | 675 | 675 | 2,000 |
1993/10/20 | 700 | 700 | 700 | 700 | 1,000 |
1993/10/15 | 720 | 720 | 720 | 720 | 1,000 |
1993/10/12 | 730 | 730 | 730 | 730 | 2,000 |
1993/10/07 | 730 | 730 | 730 | 730 | 2,000 |
1993/10/05 | 749 | 749 | 749 | 749 | 2,000 |
1993/10/04 | 750 | 750 | 750 | 750 | 4,000 |
1993/10/01 | 719 | 754 | 719 | 754 | 5,000 |
1993/09/30 | 719 | 719 | 719 | 719 | 1,000 |
1993/09/29 | 715 | 720 | 715 | 720 | 8,000 |
1993/09/27 | 715 | 715 | 715 | 715 | 2,000 |
1993/09/24 | 700 | 700 | 700 | 700 | 1,000 |
1993/09/22 | 700 | 700 | 700 | 700 | 3,000 |
1993/09/21 | 705 | 705 | 705 | 705 | 4,000 |
1993/09/20 | 745 | 745 | 705 | 705 | 5,000 |
1993/09/17 | 765 | 765 | 765 | 765 | 1,000 |
1993/09/16 | 763 | 764 | 763 | 764 | 2,000 |
1993/09/14 | 740 | 750 | 740 | 750 | 11,000 |
1993/09/13 | 730 | 740 | 730 | 740 | 6,000 |
1993/09/10 | 730 | 730 | 730 | 730 | 3,000 |
1993/09/09 | 710 | 710 | 710 | 710 | 2,000 |
1993/09/08 | 710 | 710 | 710 | 710 | 5,000 |
1993/09/07 | 710 | 710 | 706 | 706 | 4,000 |
1993/09/03 | 706 | 706 | 706 | 706 | 1,000 |
1993/09/02 | 706 | 706 | 706 | 706 | 2,000 |
1993/09/01 | 705 | 705 | 705 | 705 | 5,000 |
1993/08/31 | 700 | 700 | 700 | 700 | 1,000 |
1993/08/30 | 703 | 705 | 703 | 703 | 11,000 |
1993/08/25 | 705 | 705 | 705 | 705 | 3,000 |
1993/08/24 | 705 | 705 | 705 | 705 | 1,000 |
1993/08/23 | 705 | 705 | 705 | 705 | 1,000 |
1993/08/20 | 705 | 705 | 705 | 705 | 3,000 |
1993/08/19 | 705 | 705 | 701 | 701 | 2,000 |
1993/08/18 | 705 | 705 | 705 | 705 | 5,000 |
1993/08/17 | 720 | 720 | 710 | 710 | 2,000 |
1993/08/16 | 720 | 720 | 720 | 720 | 2,000 |
1993/08/13 | 710 | 720 | 710 | 720 | 12,000 |
1993/08/12 | 710 | 710 | 710 | 710 | 3,000 |
1993/08/09 | 711 | 711 | 711 | 711 | 1,000 |
1993/08/05 | 740 | 740 | 740 | 740 | 4,000 |
1993/08/04 | 740 | 740 | 740 | 740 | 4,000 |
1993/08/03 | 780 | 780 | 780 | 780 | 1,000 |
1993/07/30 | 776 | 776 | 776 | 776 | 1,000 |
1993/07/29 | 770 | 770 | 770 | 770 | 9,000 |
1993/07/26 | 810 | 810 | 810 | 810 | 2,000 |
1993/07/19 | 817 | 817 | 817 | 817 | 2,000 |
1993/07/16 | 816 | 820 | 816 | 817 | 9,000 |
1993/07/15 | 816 | 816 | 816 | 816 | 1,000 |
1993/07/14 | 815 | 815 | 815 | 815 | 2,000 |
1993/07/13 | 815 | 815 | 815 | 815 | 1,000 |
1993/07/12 | 815 | 815 | 815 | 815 | 3,000 |
1993/07/09 | 815 | 815 | 815 | 815 | 2,000 |
1993/07/07 | 800 | 800 | 800 | 800 | 7,000 |
1993/07/05 | 800 | 800 | 770 | 770 | 3,000 |
1993/07/02 | 800 | 800 | 800 | 800 | 1,000 |
1993/06/30 | 800 | 800 | 800 | 800 | 1,000 |
1993/06/29 | 786 | 819 | 786 | 800 | 21,000 |
1993/06/28 | 770 | 800 | 770 | 780 | 6,000 |
1993/06/25 | 750 | 770 | 750 | 770 | 5,000 |
1993/06/24 | 759 | 759 | 741 | 741 | 2,000 |
1993/06/21 | 800 | 800 | 760 | 760 | 4,000 |
1993/06/16 | 820 | 820 | 800 | 800 | 8,000 |
1993/06/15 | 820 | 820 | 820 | 820 | 5,000 |
1993/06/14 | 800 | 820 | 800 | 820 | 4,000 |
1993/06/11 | 820 | 820 | 800 | 800 | 5,000 |
1993/06/10 | 840 | 840 | 820 | 820 | 6,000 |
1993/06/07 | 870 | 870 | 870 | 870 | 1,000 |
1993/06/04 | 870 | 870 | 863 | 870 | 5,000 |
1993/06/03 | 880 | 880 | 870 | 870 | 3,000 |
1993/06/02 | 899 | 899 | 890 | 890 | 4,000 |
1993/05/31 | 924 | 935 | 924 | 925 | 8,000 |
1993/05/28 | 930 | 945 | 930 | 934 | 18,000 |
1993/05/27 | 925 | 925 | 925 | 925 | 3,000 |
1993/05/25 | 930 | 936 | 930 | 931 | 9,000 |
1993/05/24 | 881 | 930 | 881 | 930 | 22,000 |
1993/05/21 | 830 | 830 | 830 | 830 | 1,000 |
1993/05/19 | 860 | 860 | 860 | 860 | 1,000 |
1993/05/17 | 910 | 910 | 909 | 909 | 2,000 |
1993/05/14 | 900 | 910 | 900 | 910 | 5,000 |
1993/05/13 | 810 | 840 | 810 | 840 | 4,000 |
1993/05/12 | 803 | 820 | 800 | 800 | 11,000 |
1993/05/10 | 799 | 801 | 785 | 801 | 11,000 |
1993/05/07 | 799 | 800 | 790 | 800 | 8,000 |
1993/05/06 | 780 | 800 | 780 | 800 | 8,000 |
1993/04/30 | 750 | 770 | 740 | 770 | 14,000 |
1993/04/28 | 680 | 715 | 680 | 715 | 23,000 |
1993/04/27 | 670 | 670 | 670 | 670 | 2,000 |
1993/04/26 | 655 | 670 | 655 | 670 | 2,000 |
1993/04/23 | 631 | 640 | 631 | 640 | 4,000 |
1993/04/22 | 620 | 620 | 620 | 620 | 1,000 |
1993/04/19 | 670 | 670 | 670 | 670 | 1,000 |
1993/04/16 | 680 | 680 | 670 | 670 | 2,000 |
1993/04/15 | 695 | 695 | 680 | 680 | 6,000 |
1993/04/14 | 701 | 718 | 700 | 700 | 6,000 |
1993/04/13 | 715 | 715 | 695 | 695 | 3,000 |
1993/04/12 | 680 | 740 | 680 | 735 | 28,000 |
1993/04/09 | 611 | 680 | 611 | 680 | 20,000 |
1993/04/07 | 580 | 580 | 580 | 580 | 4,000 |
1993/04/06 | 598 | 600 | 598 | 600 | 6,000 |
1993/04/02 | 603 | 603 | 599 | 599 | 2,000 |
1993/04/01 | 603 | 606 | 603 | 606 | 5,000 |
1993/03/31 | 601 | 601 | 601 | 601 | 1,000 |
1993/03/30 | 620 | 620 | 600 | 600 | 2,000 |
1993/03/29 | 620 | 620 | 620 | 620 | 2,000 |
1993/03/25 | 600 | 601 | 599 | 601 | 35,000 |
1993/03/24 | 600 | 600 | 600 | 600 | 5,000 |
1993/03/23 | 590 | 600 | 590 | 600 | 9,000 |
1993/03/22 | 580 | 580 | 580 | 580 | 1,000 |
1993/03/18 | 532 | 550 | 532 | 550 | 3,000 |
1993/03/16 | 511 | 530 | 511 | 530 | 4,000 |
1993/03/15 | 545 | 545 | 545 | 545 | 4,000 |
1993/03/12 | 549 | 549 | 541 | 545 | 4,000 |
1993/03/11 | 600 | 600 | 589 | 589 | 72,000 |
1993/03/10 | 580 | 600 | 580 | 600 | 5,000 |
1993/03/09 | 580 | 580 | 580 | 580 | 2,000 |
1993/03/04 | 560 | 560 | 551 | 551 | 3,000 |
1993/03/03 | 550 | 551 | 550 | 551 | 2,000 |
1993/03/02 | 600 | 600 | 600 | 600 | 1,000 |
1993/02/26 | 600 | 600 | 600 | 600 | 11,000 |
1993/02/25 | 599 | 599 | 599 | 599 | 3,000 |
1993/02/24 | 560 | 561 | 560 | 561 | 3,000 |
1993/02/23 | 551 | 551 | 551 | 551 | 1,000 |
1993/02/22 | 581 | 581 | 570 | 570 | 4,000 |
1993/02/19 | 581 | 581 | 580 | 580 | 3,000 |
1993/02/18 | 600 | 600 | 600 | 600 | 1,000 |
1993/02/17 | 620 | 620 | 620 | 620 | 1,000 |
1993/02/12 | 600 | 600 | 600 | 600 | 4,000 |
1993/02/04 | 600 | 600 | 580 | 580 | 2,000 |
1993/02/03 | 600 | 600 | 600 | 600 | 1,000 |
1993/02/01 | 630 | 630 | 630 | 630 | 3,000 |
1993/01/29 | 610 | 630 | 600 | 630 | 12,000 |
1993/01/28 | 600 | 610 | 600 | 600 | 6,000 |
1993/01/27 | 560 | 600 | 560 | 600 | 8,000 |
1993/01/26 | 580 | 580 | 580 | 580 | 1,000 |
1993/01/25 | 595 | 595 | 595 | 595 | 2,000 |
1993/01/18 | 699 | 700 | 670 | 699 | 5,000 |
1993/01/14 | 700 | 720 | 690 | 700 | 13,000 |
1993/01/13 | 670 | 690 | 670 | 690 | 10,000 |
1993/01/11 | 686 | 686 | 686 | 686 | 1,000 |
1993/01/07 | 688 | 688 | 688 | 688 | 2,000 |
1993/01/05 | 689 | 689 | 689 | 689 | 1,000 |
1993/01/04 | 690 | 699 | 690 | 699 | 2,000 |