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 |
---|---|---|---|---|---|
1997/12/30 | 460 | 460 | 460 | 460 | 1,000 |
1997/12/29 | 460 | 460 | 460 | 460 | 7,000 |
1997/12/26 | 450 | 460 | 450 | 460 | 7,000 |
1997/12/25 | 465 | 465 | 450 | 450 | 5,000 |
1997/12/22 | 480 | 480 | 480 | 480 | 11,000 |
1997/12/19 | 480 | 480 | 480 | 480 | 1,000 |
1997/12/18 | 500 | 500 | 500 | 500 | 3,000 |
1997/12/17 | 480 | 500 | 480 | 500 | 4,000 |
1997/12/16 | 480 | 480 | 480 | 480 | 23,000 |
1997/12/15 | 480 | 480 | 480 | 480 | 13,000 |
1997/12/11 | 470 | 470 | 470 | 470 | 1,000 |
1997/12/09 | 481 | 481 | 470 | 470 | 7,000 |
1997/12/08 | 500 | 500 | 500 | 500 | 2,000 |
1997/12/05 | 452 | 460 | 452 | 460 | 3,000 |
1997/12/04 | 452 | 452 | 452 | 452 | 2,000 |
1997/12/03 | 510 | 510 | 445 | 445 | 14,000 |
1997/12/02 | 545 | 545 | 510 | 510 | 2,000 |
1997/12/01 | 548 | 548 | 540 | 545 | 3,000 |
1997/11/28 | 549 | 549 | 549 | 549 | 8,000 |
1997/11/27 | 549 | 549 | 549 | 549 | 2,000 |
1997/11/26 | 549 | 549 | 549 | 549 | 1,000 |
1997/11/25 | 551 | 560 | 550 | 550 | 7,000 |
1997/11/21 | 550 | 550 | 550 | 550 | 3,000 |
1997/11/20 | 550 | 560 | 550 | 550 | 8,000 |
1997/11/19 | 562 | 562 | 560 | 560 | 9,000 |
1997/11/18 | 541 | 560 | 541 | 560 | 9,000 |
1997/11/14 | 540 | 540 | 540 | 540 | 1,000 |
1997/11/13 | 540 | 540 | 540 | 540 | 2,000 |
1997/11/12 | 550 | 550 | 550 | 550 | 1,000 |
1997/11/10 | 559 | 559 | 550 | 550 | 7,000 |
1997/11/07 | 560 | 560 | 560 | 560 | 3,000 |
1997/11/06 | 551 | 551 | 550 | 550 | 6,000 |
1997/10/31 | 570 | 580 | 570 | 580 | 7,000 |
1997/10/30 | 570 | 570 | 570 | 570 | 5,000 |
1997/10/28 | 580 | 580 | 550 | 550 | 13,000 |
1997/10/27 | 552 | 571 | 552 | 571 | 11,000 |
1997/10/24 | 548 | 548 | 548 | 548 | 8,000 |
1997/10/23 | 560 | 560 | 540 | 550 | 6,000 |
1997/10/22 | 516 | 540 | 516 | 540 | 11,000 |
1997/10/21 | 511 | 520 | 510 | 515 | 6,000 |
1997/10/17 | 500 | 500 | 500 | 500 | 2,000 |
1997/10/16 | 480 | 500 | 480 | 500 | 4,000 |
1997/10/15 | 500 | 500 | 480 | 480 | 8,000 |
1997/10/14 | 506 | 506 | 500 | 500 | 9,000 |
1997/10/09 | 551 | 559 | 500 | 500 | 46,000 |
1997/10/08 | 490 | 550 | 490 | 550 | 50,000 |
1997/10/07 | 480 | 490 | 480 | 490 | 23,000 |
1997/10/06 | 490 | 490 | 480 | 480 | 3,000 |
1997/10/03 | 499 | 499 | 490 | 490 | 2,000 |
1997/10/02 | 519 | 520 | 500 | 500 | 16,000 |
1997/10/01 | 540 | 540 | 500 | 520 | 13,000 |
1997/09/30 | 570 | 570 | 540 | 540 | 4,000 |
1997/09/29 | 610 | 610 | 580 | 580 | 13,000 |
1997/09/26 | 650 | 650 | 610 | 610 | 6,000 |
1997/09/24 | 689 | 690 | 650 | 650 | 4,000 |
1997/09/19 | 690 | 690 | 690 | 690 | 3,000 |
1997/09/18 | 690 | 690 | 690 | 690 | 1,000 |
1997/09/17 | 690 | 690 | 690 | 690 | 7,000 |
1997/09/12 | 690 | 695 | 690 | 690 | 12,000 |
1997/09/08 | 700 | 709 | 680 | 680 | 5,000 |
1997/09/05 | 700 | 700 | 700 | 700 | 1,000 |
1997/09/04 | 711 | 711 | 710 | 710 | 2,000 |
1997/09/03 | 731 | 731 | 731 | 731 | 1,000 |
1997/09/02 | 762 | 800 | 762 | 800 | 6,000 |
1997/09/01 | 772 | 772 | 772 | 772 | 1,000 |
1997/08/28 | 740 | 740 | 740 | 740 | 1,000 |
1997/08/25 | 710 | 720 | 710 | 720 | 6,000 |
1997/08/22 | 730 | 730 | 710 | 710 | 5,000 |
1997/08/21 | 770 | 770 | 770 | 770 | 1,000 |
1997/08/20 | 785 | 800 | 775 | 800 | 3,000 |
1997/08/19 | 785 | 785 | 785 | 785 | 1,000 |
1997/08/14 | 730 | 730 | 730 | 730 | 1,000 |
1997/08/13 | 701 | 725 | 701 | 725 | 2,000 |
1997/08/07 | 800 | 800 | 800 | 800 | 1,000 |
1997/08/06 | 830 | 830 | 830 | 830 | 5,000 |
1997/08/04 | 840 | 850 | 840 | 850 | 2,000 |
1997/08/01 | 879 | 900 | 879 | 900 | 10,000 |
1997/07/30 | 880 | 880 | 880 | 880 | 10,000 |
1997/07/29 | 880 | 880 | 880 | 880 | 9,000 |
1997/07/28 | 880 | 880 | 880 | 880 | 1,000 |
1997/07/25 | 880 | 880 | 880 | 880 | 5,000 |
1997/07/24 | 880 | 880 | 880 | 880 | 1,000 |
1997/07/22 | 911 | 911 | 900 | 900 | 3,000 |
1997/07/18 | 920 | 920 | 910 | 910 | 4,000 |
1997/07/16 | 920 | 920 | 920 | 920 | 7,000 |
1997/07/14 | 920 | 925 | 920 | 925 | 14,000 |
1997/07/11 | 905 | 920 | 901 | 920 | 7,000 |
1997/07/09 | 920 | 920 | 910 | 910 | 17,000 |
1997/07/08 | 930 | 930 | 930 | 930 | 8,000 |
1997/07/07 | 935 | 935 | 935 | 935 | 7,000 |
1997/07/04 | 931 | 931 | 931 | 931 | 2,000 |
1997/07/03 | 937 | 937 | 927 | 927 | 8,000 |
1997/07/02 | 950 | 950 | 935 | 935 | 8,000 |
1997/07/01 | 951 | 960 | 939 | 960 | 14,000 |
1997/06/30 | 900 | 951 | 900 | 951 | 47,000 |
1997/06/27 | 890 | 890 | 890 | 890 | 3,000 |
1997/06/26 | 899 | 899 | 890 | 890 | 6,000 |
1997/06/25 | 898 | 900 | 898 | 900 | 3,000 |
1997/06/24 | 870 | 900 | 870 | 880 | 17,000 |
1997/06/20 | 860 | 888 | 860 | 888 | 13,000 |
1997/06/19 | 843 | 850 | 843 | 850 | 5,000 |
1997/06/18 | 900 | 900 | 863 | 863 | 8,000 |
1997/06/17 | 899 | 900 | 890 | 900 | 8,000 |
1997/06/16 | 900 | 900 | 894 | 900 | 17,000 |
1997/06/12 | 910 | 910 | 910 | 910 | 1,000 |
1997/06/11 | 930 | 930 | 920 | 920 | 11,000 |
1997/06/10 | 835 | 851 | 835 | 851 | 6,000 |
1997/06/09 | 860 | 860 | 830 | 830 | 6,000 |
1997/06/06 | 880 | 880 | 851 | 851 | 5,000 |
1997/06/05 | 880 | 880 | 880 | 880 | 1,000 |
1997/06/04 | 860 | 877 | 851 | 851 | 10,000 |
1997/06/02 | 900 | 900 | 891 | 900 | 9,000 |
1997/05/30 | 930 | 930 | 930 | 930 | 1,000 |
1997/05/29 | 930 | 930 | 920 | 930 | 5,000 |
1997/05/28 | 910 | 920 | 910 | 920 | 5,000 |
1997/05/27 | 900 | 910 | 890 | 901 | 18,000 |
1997/05/26 | 919 | 920 | 901 | 910 | 24,000 |
1997/05/23 | 987 | 989 | 931 | 960 | 12,000 |
1997/05/22 | 952 | 990 | 950 | 990 | 26,000 |
1997/05/21 | 940 | 940 | 891 | 901 | 27,000 |
1997/05/20 | 990 | 1,020 | 940 | 940 | 27,000 |
1997/05/19 | 961 | 1,030 | 960 | 990 | 73,000 |
1997/05/16 | 909 | 960 | 900 | 960 | 45,000 |
1997/05/15 | 929 | 929 | 881 | 900 | 20,000 |
1997/05/14 | 910 | 934 | 910 | 920 | 24,000 |
1997/05/13 | 940 | 940 | 900 | 900 | 38,000 |
1997/05/12 | 881 | 945 | 881 | 910 | 78,000 |
1997/05/09 | 845 | 850 | 825 | 846 | 33,000 |
1997/05/08 | 850 | 858 | 848 | 848 | 7,000 |
1997/05/07 | 889 | 890 | 880 | 880 | 17,000 |
1997/05/06 | 822 | 900 | 822 | 899 | 58,000 |
1997/05/02 | 766 | 850 | 766 | 822 | 62,000 |
1997/05/01 | 740 | 770 | 732 | 770 | 6,000 |
1997/04/30 | 715 | 740 | 715 | 740 | 19,000 |
1997/04/28 | 715 | 716 | 711 | 711 | 8,000 |
1997/04/25 | 739 | 739 | 710 | 715 | 8,000 |
1997/04/24 | 720 | 740 | 720 | 740 | 8,000 |
1997/04/23 | 787 | 787 | 750 | 750 | 4,000 |
1997/04/22 | 730 | 800 | 730 | 798 | 53,000 |
1997/04/21 | 689 | 720 | 689 | 720 | 22,000 |
1997/04/18 | 680 | 680 | 670 | 679 | 9,000 |
1997/04/14 | 601 | 601 | 601 | 601 | 1,000 |
1997/04/11 | 590 | 590 | 590 | 590 | 2,000 |
1997/04/10 | 602 | 602 | 595 | 595 | 3,000 |
1997/04/09 | 671 | 671 | 600 | 601 | 58,000 |
1997/04/08 | 680 | 680 | 680 | 680 | 1,000 |
1997/04/07 | 721 | 721 | 715 | 715 | 4,000 |
1997/04/04 | 710 | 720 | 710 | 720 | 4,000 |
1997/04/03 | 700 | 710 | 700 | 710 | 3,000 |
1997/04/02 | 720 | 720 | 720 | 720 | 1,000 |
1997/04/01 | 715 | 715 | 701 | 715 | 4,000 |
1997/03/31 | 715 | 715 | 715 | 715 | 1,000 |
1997/03/28 | 720 | 720 | 720 | 720 | 1,000 |
1997/03/27 | 700 | 720 | 700 | 720 | 2,000 |
1997/03/26 | 740 | 740 | 730 | 730 | 2,000 |
1997/03/25 | 740 | 760 | 740 | 755 | 10,000 |
1997/03/24 | 700 | 740 | 700 | 740 | 4,000 |
1997/03/21 | 678 | 678 | 678 | 678 | 1,000 |
1997/03/19 | 676 | 676 | 676 | 676 | 3,000 |
1997/03/18 | 665 | 675 | 665 | 665 | 29,000 |
1997/03/17 | 665 | 665 | 665 | 665 | 4,000 |
1997/03/14 | 670 | 670 | 670 | 670 | 1,000 |
1997/03/13 | 670 | 670 | 670 | 670 | 4,000 |
1997/03/12 | 650 | 655 | 650 | 650 | 5,000 |
1997/03/10 | 660 | 660 | 660 | 660 | 6,000 |
1997/03/07 | 676 | 676 | 660 | 660 | 14,000 |
1997/03/06 | 698 | 698 | 670 | 670 | 4,000 |
1997/03/04 | 700 | 700 | 680 | 699 | 9,000 |
1997/03/03 | 738 | 738 | 710 | 710 | 11,000 |
1997/02/28 | 713 | 750 | 713 | 750 | 28,000 |
1997/02/27 | 680 | 712 | 680 | 712 | 11,000 |
1997/02/26 | 675 | 675 | 670 | 670 | 35,000 |
1997/02/25 | 680 | 680 | 675 | 675 | 4,000 |
1997/02/24 | 695 | 695 | 680 | 680 | 17,000 |
1997/02/21 | 699 | 699 | 699 | 699 | 1,000 |
1997/02/20 | 695 | 695 | 695 | 695 | 1,000 |
1997/02/19 | 694 | 695 | 680 | 695 | 13,000 |
1997/02/18 | 688 | 695 | 688 | 695 | 24,000 |
1997/02/17 | 690 | 690 | 690 | 690 | 7,000 |
1997/02/14 | 698 | 699 | 690 | 690 | 23,000 |
1997/02/13 | 701 | 702 | 699 | 699 | 54,000 |
1997/02/12 | 700 | 700 | 700 | 700 | 5,000 |
1997/02/10 | 699 | 700 | 699 | 700 | 4,000 |
1997/02/07 | 700 | 700 | 700 | 700 | 1,000 |
1997/02/06 | 701 | 701 | 701 | 701 | 1,000 |
1997/02/05 | 720 | 750 | 700 | 700 | 35,000 |
1997/02/04 | 700 | 760 | 700 | 720 | 48,000 |
1997/02/03 | 665 | 690 | 665 | 690 | 32,000 |
1997/01/31 | 630 | 650 | 630 | 650 | 5,000 |
1997/01/30 | 644 | 644 | 630 | 630 | 5,000 |
1997/01/29 | 639 | 640 | 639 | 639 | 9,000 |
1997/01/28 | 640 | 640 | 630 | 630 | 3,000 |
1997/01/27 | 655 | 655 | 640 | 650 | 37,000 |
1997/01/23 | 660 | 660 | 660 | 660 | 2,000 |
1997/01/22 | 660 | 660 | 660 | 660 | 2,000 |
1997/01/21 | 669 | 669 | 669 | 669 | 1,000 |
1997/01/20 | 670 | 670 | 669 | 669 | 52,000 |
1997/01/17 | 680 | 680 | 670 | 670 | 4,000 |
1997/01/16 | 680 | 680 | 670 | 670 | 3,000 |
1997/01/14 | 680 | 680 | 680 | 680 | 1,000 |
1997/01/13 | 690 | 690 | 680 | 680 | 2,000 |
1997/01/10 | 721 | 721 | 690 | 690 | 2,000 |
1997/01/07 | 729 | 729 | 729 | 729 | 2,000 |