日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 1,100 1,100 1,100 1,100 1,000
1995/12/28 1,040 1,100 1,040 1,100 10,000
1995/12/27 1,070 1,070 1,050 1,050 9,000
1995/12/26 1,070 1,070 1,020 1,020 14,000
1995/12/25 1,070 1,080 1,050 1,050 11,000
1995/12/22 1,060 1,090 1,060 1,090 8,000
1995/12/21 1,070 1,080 1,060 1,060 4,000
1995/12/20 1,070 1,070 1,060 1,070 11,000
1995/12/19 1,050 1,060 1,050 1,060 6,000
1995/12/18 1,110 1,110 1,090 1,090 4,000
1995/12/15 1,090 1,130 1,090 1,130 13,000
1995/12/14 1,110 1,120 1,060 1,060 24,000
1995/12/13 1,130 1,150 1,090 1,100 28,000
1995/12/12 1,160 1,160 1,130 1,130 9,000
1995/12/11 1,210 1,220 1,190 1,200 12,000
1995/12/08 1,180 1,220 1,180 1,190 30,000
1995/12/07 1,260 1,260 1,190 1,190 28,000
1995/12/06 1,230 1,260 1,210 1,260 75,000
1995/12/05 1,160 1,240 1,160 1,230 128,000
1995/12/04 1,130 1,170 1,130 1,130 63,000
1995/12/01 1,110 1,180 1,100 1,110 78,000
1995/11/30 1,030 1,190 1,020 1,110 152,000
1995/11/29 1,040 1,050 1,020 1,020 21,000
1995/11/28 1,040 1,050 1,000 1,000 43,000
1995/11/27 1,010 1,060 1,010 1,050 48,000
1995/11/24 980 1,040 970 999 68,000
1995/11/22 1,070 1,110 980 980 249,000
1995/11/17 820 830 820 830 3,000
1995/11/16 849 849 800 815 9,000
1995/11/15 840 850 840 850 3,000
1995/11/14 839 839 839 839 2,000
1995/11/13 850 850 849 849 4,000
1995/11/10 850 850 844 850 10,000
1995/11/09 839 850 839 850 7,000
1995/11/08 820 850 815 850 12,000
1995/11/07 816 820 816 820 12,000
1995/11/06 815 820 810 815 13,000
1995/11/02 820 820 815 815 6,000
1995/11/01 825 825 825 825 6,000
1995/10/31 820 820 820 820 2,000
1995/10/30 815 815 810 815 5,000
1995/10/27 811 811 803 810 6,000
1995/10/26 820 820 810 810 9,000
1995/10/25 801 820 801 820 14,000
1995/10/24 840 840 810 810 10,000
1995/10/23 865 865 842 850 3,000
1995/10/20 865 870 860 870 9,000
1995/10/19 860 900 860 865 9,000
1995/10/18 855 860 855 860 5,000
1995/10/17 840 855 830 855 6,000
1995/10/16 857 857 840 840 2,000
1995/10/13 810 820 810 820 8,000
1995/10/12 840 840 820 820 2,000
1995/10/11 855 855 855 855 1,000
1995/10/09 869 869 855 855 4,000
1995/10/06 849 860 840 855 15,000
1995/10/05 859 859 850 850 2,000
1995/10/04 840 840 811 820 3,000
1995/10/03 860 860 840 840 6,000
1995/10/02 832 860 825 860 5,000
1995/09/29 821 821 821 821 2,000
1995/09/28 810 820 810 820 5,000
1995/09/27 800 806 800 806 6,000
1995/09/26 811 811 811 811 2,000
1995/09/25 854 854 854 854 1,000
1995/09/22 870 870 860 860 4,000
1995/09/21 865 865 865 865 1,000
1995/09/20 937 938 937 938 5,000
1995/09/19 934 939 934 939 3,000
1995/09/18 860 900 860 900 4,000
1995/09/14 855 860 851 860 4,000
1995/09/13 851 851 850 850 3,000
1995/09/12 849 850 848 850 4,000
1995/09/11 860 860 830 850 8,000
1995/09/08 807 850 807 850 15,000
1995/09/07 801 820 800 805 10,000
1995/09/06 870 870 801 801 14,000
1995/09/05 884 885 880 880 6,000
1995/09/04 886 890 880 885 16,000
1995/09/01 899 900 881 885 4,000
1995/08/31 902 910 901 910 7,000
1995/08/30 900 901 899 901 7,000
1995/08/29 900 900 880 899 14,000
1995/08/28 900 900 900 900 2,000
1995/08/25 908 909 900 900 7,000
1995/08/24 915 915 910 910 6,000
1995/08/23 910 910 910 910 3,000
1995/08/22 936 940 920 925 9,000
1995/08/21 940 940 935 935 7,000
1995/08/18 950 950 935 935 12,000
1995/08/17 935 949 930 949 9,000
1995/08/16 918 931 918 925 17,000
1995/08/15 915 915 905 915 10,000
1995/08/14 900 920 900 915 23,000
1995/08/11 940 970 940 960 21,000
1995/08/10 956 970 940 940 30,000
1995/08/09 912 950 912 950 11,000
1995/08/08 915 915 912 912 3,000
1995/08/07 911 940 911 915 4,000
1995/08/04 943 943 910 910 3,000
1995/08/03 941 950 933 933 9,000
1995/08/02 910 922 910 913 6,000
1995/08/01 930 931 910 910 8,000
1995/07/31 970 970 950 950 4,000
1995/07/28 950 990 950 980 19,000
1995/07/26 920 920 900 900 9,000
1995/07/25 940 940 930 930 9,000
1995/07/24 950 950 920 930 10,000
1995/07/21 950 951 950 950 4,000
1995/07/20 950 980 920 920 12,000
1995/07/19 1,000 1,000 950 960 10,000
1995/07/18 1,030 1,040 1,010 1,010 14,000
1995/07/17 1,060 1,070 1,010 1,030 61,000
1995/07/14 950 1,040 950 1,040 64,000
1995/07/13 939 940 930 940 6,000
1995/07/12 903 940 902 940 7,000
1995/07/11 945 945 900 900 6,000
1995/07/10 950 959 940 942 10,000
1995/07/07 926 949 925 925 11,000
1995/07/06 920 925 920 925 11,000
1995/07/05 862 871 862 871 6,000
1995/07/04 882 882 860 860 9,000
1995/07/03 900 900 880 880 4,000
1995/06/30 925 925 920 920 3,000
1995/06/29 956 970 950 950 11,000
1995/06/28 910 945 880 945 31,000
1995/06/27 949 949 920 920 9,000
1995/06/26 1,030 1,030 970 980 13,000
1995/06/23 980 1,030 970 1,030 37,000
1995/06/22 950 970 940 970 13,000
1995/06/21 985 985 950 960 12,000
1995/06/20 1,020 1,020 984 985 54,000
1995/06/19 889 950 889 950 19,000
1995/06/16 861 861 850 850 6,000
1995/06/15 835 835 820 820 2,000
1995/06/14 852 853 852 852 5,000
1995/06/13 857 857 857 857 1,000
1995/06/09 905 905 890 895 6,000
1995/06/08 960 960 905 905 6,000
1995/06/07 901 960 880 960 21,000
1995/06/06 949 949 920 920 7,000
1995/06/05 970 1,000 960 960 7,000
1995/06/02 980 991 960 970 8,000
1995/06/01 1,070 1,100 970 980 59,000
1995/05/31 1,070 1,140 1,010 1,080 173,000
1995/05/30 1,080 1,080 1,080 1,080 121,000
1995/05/29 980 980 980 980 61,000
1995/05/25 800 801 780 780 7,000
1995/05/24 780 790 780 780 8,000
1995/05/23 799 799 799 799 1,000
1995/05/22 820 820 800 800 6,000
1995/05/19 820 820 820 820 1,000
1995/05/18 860 860 800 800 8,000
1995/05/17 840 840 840 840 1,000
1995/05/16 840 840 831 831 3,000
1995/05/15 820 850 820 831 9,000
1995/05/12 805 835 800 800 11,000
1995/05/11 839 839 780 781 5,000
1995/05/10 889 889 829 829 6,000
1995/05/09 880 890 880 890 8,000
1995/05/08 870 880 860 870 16,000
1995/05/02 880 880 849 850 49,000
1995/04/28 731 733 730 733 4,000
1995/04/27 730 730 730 730 2,000
1995/04/26 730 730 730 730 3,000
1995/04/25 769 769 750 750 2,000
1995/04/24 769 789 769 769 4,000
1995/04/21 730 769 730 768 8,000
1995/04/20 671 710 671 710 8,000
1995/04/19 700 700 651 670 6,000
1995/04/18 740 740 700 700 2,000
1995/04/17 700 700 700 700 6,000
1995/04/14 712 712 711 711 2,000
1995/04/13 730 730 710 710 3,000
1995/04/12 740 740 730 730 4,000
1995/04/11 730 730 730 730 1,000
1995/04/10 720 750 720 750 2,000
1995/04/06 740 780 740 780 3,000
1995/04/05 760 760 760 760 3,000
1995/04/04 708 720 708 720 2,000
1995/04/03 760 760 757 758 3,000
1995/03/31 801 810 800 800 11,000
1995/03/30 799 800 780 800 8,000
1995/03/29 863 863 800 800 21,000
1995/03/27 701 741 701 741 10,000
1995/03/24 649 651 600 651 36,000
1995/03/23 709 709 650 650 13,000
1995/03/22 710 710 700 710 14,000
1995/03/20 771 771 700 700 16,000
1995/03/17 830 830 760 760 9,000
1995/03/16 870 870 800 800 16,000
1995/03/15 880 880 880 880 5,000
1995/03/14 940 940 880 900 6,000
1995/03/13 950 950 930 930 3,000
1995/03/10 969 980 950 950 15,000
1995/03/09 950 980 950 950 14,000
1995/03/08 990 990 960 960 10,000
1995/03/07 1,010 1,010 989 1,000 11,000
1995/03/06 1,010 1,010 1,010 1,010 6,000
1995/03/03 1,050 1,050 1,010 1,010 6,000
1995/03/02 1,010 1,090 1,010 1,090 13,000
1995/03/01 1,000 1,020 1,000 1,000 10,000
1995/02/28 1,000 1,000 1,000 1,000 8,000
1995/02/27 1,020 1,020 950 950 11,000
1995/02/24 1,040 1,040 1,010 1,020 6,000
1995/02/23 1,030 1,040 1,020 1,040 6,000
1995/02/22 1,140 1,140 1,050 1,050 14,000
1995/02/21 1,110 1,190 1,100 1,130 58,000
1995/02/20 1,090 1,140 1,090 1,100 38,000
1995/02/17 1,000 1,110 1,000 1,060 26,000
1995/02/16 1,050 1,050 1,000 1,000 11,000
1995/02/15 1,010 1,030 1,010 1,010 6,000
1995/02/14 1,010 1,040 1,000 1,000 19,000
1995/02/13 1,020 1,030 1,020 1,020 10,000
1995/02/10 1,010 1,010 1,010 1,010 9,000
1995/02/09 1,030 1,060 1,030 1,050 7,000
1995/02/08 1,030 1,040 1,000 1,000 20,000
1995/02/07 1,100 1,100 1,020 1,030 10,000
1995/02/06 1,100 1,120 1,100 1,100 12,000
1995/02/03 1,200 1,200 1,130 1,130 23,000
1995/02/02 1,040 1,200 1,040 1,200 14,000
1995/02/01 1,040 1,040 950 1,000 16,000
1995/01/31 1,050 1,070 1,000 1,040 25,000
1995/01/30 1,130 1,130 1,000 1,050 26,000
1995/01/27 1,190 1,190 1,090 1,110 27,000
1995/01/26 1,290 1,290 1,210 1,210 9,000
1995/01/25 1,280 1,280 1,200 1,280 20,000
1995/01/24 1,140 1,280 1,140 1,280 32,000
1995/01/23 1,330 1,330 1,180 1,180 4,000
1995/01/20 1,300 1,340 1,260 1,330 61,000
1995/01/19 1,330 1,330 1,280 1,320 7,000
1995/01/18 1,380 1,400 1,330 1,360 38,000
1995/01/17 1,460 1,460 1,370 1,400 48,000
1995/01/13 1,390 1,470 1,380 1,460 309,000
1995/01/12 1,370 1,380 1,270 1,330 56,000
1995/01/11 1,330 1,390 1,310 1,350 91,000
1995/01/10 1,270 1,320 1,240 1,310 48,000
1995/01/09 1,300 1,300 1,250 1,260 35,000
1995/01/06 1,220 1,280 1,200 1,270 31,000
1995/01/05 1,240 1,270 1,220 1,220 24,000
1995/01/04 1,200 1,200 1,200 1,200 4,000

このページの先頭へ