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 |
---|---|---|---|---|---|
1998/12/28 | 370 | 372 | 370 | 372 | 2,000 |
1998/12/25 | 370 | 370 | 370 | 370 | 1,000 |
1998/12/24 | 370 | 370 | 370 | 370 | 1,000 |
1998/12/22 | 372 | 372 | 370 | 370 | 3,000 |
1998/12/18 | 370 | 370 | 370 | 370 | 2,000 |
1998/12/17 | 370 | 370 | 370 | 370 | 1,000 |
1998/12/15 | 375 | 375 | 375 | 375 | 15,000 |
1998/12/07 | 400 | 400 | 400 | 400 | 1,000 |
1998/12/04 | 390 | 390 | 390 | 390 | 5,000 |
1998/12/03 | 390 | 390 | 390 | 390 | 2,000 |
1998/11/24 | 346 | 346 | 346 | 346 | 1,000 |
1998/11/20 | 345 | 345 | 345 | 345 | 2,000 |
1998/11/19 | 345 | 345 | 345 | 345 | 1,000 |
1998/11/18 | 345 | 345 | 345 | 345 | 1,000 |
1998/11/12 | 380 | 380 | 380 | 380 | 1,000 |
1998/11/10 | 440 | 440 | 410 | 410 | 3,000 |
1998/11/09 | 445 | 445 | 445 | 445 | 5,000 |
1998/11/06 | 445 | 445 | 445 | 445 | 2,000 |
1998/11/04 | 400 | 400 | 400 | 400 | 3,000 |
1998/10/29 | 360 | 360 | 360 | 360 | 3,000 |
1998/10/27 | 350 | 350 | 350 | 350 | 1,000 |
1998/10/22 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/20 | 291 | 291 | 291 | 291 | 1,000 |
1998/10/19 | 290 | 290 | 290 | 290 | 2,000 |
1998/10/16 | 290 | 290 | 290 | 290 | 1,000 |
1998/10/15 | 290 | 290 | 290 | 290 | 1,000 |
1998/10/14 | 290 | 290 | 290 | 290 | 2,000 |
1998/10/12 | 281 | 281 | 281 | 281 | 2,000 |
1998/10/09 | 276 | 276 | 276 | 276 | 1,000 |
1998/10/07 | 273 | 273 | 273 | 273 | 1,000 |
1998/10/06 | 270 | 270 | 270 | 270 | 2,000 |
1998/10/02 | 265 | 265 | 265 | 265 | 6,000 |
1998/10/01 | 265 | 265 | 265 | 265 | 7,000 |
1998/09/30 | 265 | 265 | 265 | 265 | 6,000 |
1998/09/29 | 265 | 265 | 265 | 265 | 2,000 |
1998/09/28 | 262 | 265 | 262 | 265 | 5,000 |
1998/09/25 | 262 | 265 | 262 | 262 | 10,000 |
1998/09/22 | 262 | 262 | 262 | 262 | 3,000 |
1998/09/21 | 262 | 262 | 262 | 262 | 2,000 |
1998/09/18 | 260 | 260 | 260 | 260 | 1,000 |
1998/09/16 | 260 | 260 | 255 | 258 | 4,000 |
1998/09/14 | 280 | 280 | 270 | 270 | 4,000 |
1998/09/11 | 300 | 300 | 285 | 285 | 7,000 |
1998/09/09 | 300 | 300 | 300 | 300 | 1,000 |
1998/09/08 | 318 | 318 | 318 | 318 | 2,000 |
1998/09/03 | 390 | 390 | 390 | 390 | 1,000 |
1998/09/02 | 390 | 390 | 390 | 390 | 1,000 |
1998/09/01 | 390 | 390 | 390 | 390 | 1,000 |
1998/08/31 | 390 | 390 | 390 | 390 | 11,000 |
1998/08/28 | 380 | 390 | 380 | 390 | 7,000 |
1998/08/27 | 380 | 380 | 380 | 380 | 3,000 |
1998/08/25 | 390 | 390 | 390 | 390 | 17,000 |
1998/08/24 | 390 | 390 | 390 | 390 | 6,000 |
1998/08/14 | 390 | 390 | 390 | 390 | 2,000 |
1998/08/13 | 390 | 390 | 390 | 390 | 4,000 |
1998/08/12 | 390 | 390 | 390 | 390 | 2,000 |
1998/08/11 | 400 | 400 | 400 | 400 | 3,000 |
1998/08/10 | 400 | 400 | 400 | 400 | 2,000 |
1998/08/07 | 400 | 400 | 400 | 400 | 5,000 |
1998/08/06 | 400 | 400 | 400 | 400 | 3,000 |
1998/08/05 | 403 | 403 | 380 | 400 | 14,000 |
1998/07/31 | 430 | 430 | 429 | 430 | 5,000 |
1998/07/30 | 450 | 450 | 430 | 430 | 4,000 |
1998/07/29 | 450 | 460 | 450 | 460 | 18,000 |
1998/07/27 | 450 | 450 | 450 | 450 | 4,000 |
1998/07/24 | 454 | 454 | 451 | 451 | 3,000 |
1998/07/23 | 455 | 455 | 455 | 455 | 1,000 |
1998/07/22 | 480 | 480 | 480 | 480 | 2,000 |
1998/07/21 | 489 | 489 | 489 | 489 | 1,000 |
1998/07/17 | 489 | 489 | 489 | 489 | 1,000 |
1998/07/10 | 490 | 490 | 490 | 490 | 1,000 |
1998/07/09 | 471 | 490 | 471 | 490 | 4,000 |
1998/07/08 | 471 | 471 | 471 | 471 | 1,000 |
1998/07/07 | 460 | 470 | 460 | 470 | 5,000 |
1998/07/06 | 466 | 466 | 465 | 465 | 4,000 |
1998/07/03 | 465 | 465 | 465 | 465 | 18,000 |
1998/07/02 | 460 | 465 | 460 | 465 | 6,000 |
1998/07/01 | 490 | 490 | 460 | 460 | 3,000 |
1998/06/30 | 490 | 490 | 490 | 490 | 7,000 |
1998/06/29 | 480 | 490 | 480 | 490 | 3,000 |
1998/06/25 | 479 | 480 | 479 | 480 | 2,000 |
1998/06/24 | 480 | 480 | 480 | 480 | 2,000 |
1998/06/18 | 480 | 480 | 480 | 480 | 1,000 |
1998/06/11 | 510 | 510 | 510 | 510 | 1,000 |
1998/06/09 | 528 | 528 | 528 | 528 | 1,000 |
1998/06/05 | 530 | 530 | 530 | 530 | 1,000 |
1998/06/04 | 535 | 539 | 535 | 539 | 2,000 |
1998/06/01 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/29 | 525 | 550 | 525 | 550 | 8,000 |
1998/05/25 | 511 | 511 | 510 | 510 | 3,000 |
1998/05/22 | 511 | 511 | 511 | 511 | 1,000 |
1998/05/21 | 512 | 512 | 511 | 511 | 3,000 |
1998/05/19 | 550 | 550 | 510 | 510 | 4,000 |
1998/05/18 | 545 | 550 | 545 | 550 | 5,000 |
1998/05/15 | 545 | 545 | 545 | 545 | 1,000 |
1998/05/13 | 550 | 550 | 545 | 550 | 5,000 |
1998/05/11 | 540 | 540 | 540 | 540 | 4,000 |
1998/05/01 | 540 | 540 | 540 | 540 | 2,000 |
1998/04/27 | 530 | 530 | 530 | 530 | 2,000 |
1998/04/24 | 530 | 530 | 530 | 530 | 1,000 |
1998/04/22 | 512 | 512 | 512 | 512 | 1,000 |
1998/04/17 | 501 | 510 | 501 | 510 | 5,000 |
1998/04/14 | 501 | 501 | 501 | 501 | 1,000 |
1998/04/10 | 500 | 500 | 500 | 500 | 3,000 |
1998/04/09 | 500 | 500 | 500 | 500 | 1,000 |
1998/04/08 | 501 | 501 | 500 | 500 | 5,000 |
1998/04/06 | 500 | 501 | 500 | 501 | 2,000 |
1998/04/03 | 500 | 500 | 500 | 500 | 3,000 |
1998/04/02 | 537 | 537 | 537 | 537 | 1,000 |
1998/03/27 | 580 | 580 | 580 | 580 | 2,000 |
1998/03/24 | 600 | 600 | 600 | 600 | 7,000 |
1998/03/23 | 609 | 609 | 590 | 600 | 8,000 |
1998/03/19 | 629 | 629 | 629 | 629 | 1,000 |
1998/03/18 | 649 | 649 | 649 | 649 | 1,000 |
1998/03/17 | 660 | 660 | 660 | 660 | 1,000 |
1998/03/16 | 689 | 689 | 689 | 689 | 1,000 |
1998/03/11 | 700 | 700 | 700 | 700 | 1,000 |
1998/03/10 | 700 | 700 | 700 | 700 | 3,000 |
1998/03/09 | 690 | 700 | 690 | 700 | 4,000 |
1998/03/05 | 695 | 695 | 695 | 695 | 1,000 |
1998/03/04 | 715 | 715 | 690 | 710 | 34,000 |
1998/03/03 | 680 | 715 | 680 | 715 | 8,000 |
1998/03/02 | 680 | 695 | 680 | 680 | 12,000 |
1998/02/27 | 630 | 660 | 620 | 659 | 17,000 |
1998/02/26 | 575 | 620 | 575 | 620 | 24,000 |
1998/02/25 | 556 | 556 | 556 | 556 | 2,000 |
1998/02/23 | 551 | 551 | 550 | 550 | 4,000 |
1998/02/20 | 550 | 550 | 550 | 550 | 2,000 |
1998/02/19 | 555 | 585 | 550 | 550 | 5,000 |
1998/02/18 | 540 | 540 | 530 | 530 | 8,000 |
1998/02/17 | 530 | 540 | 530 | 540 | 22,000 |
1998/02/16 | 551 | 551 | 550 | 550 | 3,000 |
1998/02/13 | 570 | 570 | 570 | 570 | 1,000 |
1998/02/10 | 540 | 550 | 540 | 550 | 2,000 |
1998/02/09 | 550 | 550 | 550 | 550 | 1,000 |
1998/02/06 | 595 | 595 | 570 | 570 | 2,000 |
1998/02/04 | 599 | 599 | 599 | 599 | 1,000 |
1998/01/30 | 620 | 620 | 590 | 600 | 6,000 |
1998/01/29 | 581 | 620 | 581 | 620 | 14,000 |
1998/01/28 | 552 | 580 | 551 | 580 | 5,000 |
1998/01/26 | 540 | 550 | 540 | 550 | 3,000 |
1998/01/23 | 522 | 522 | 522 | 522 | 1,000 |
1998/01/22 | 521 | 521 | 521 | 521 | 2,000 |
1998/01/21 | 519 | 520 | 518 | 520 | 3,000 |
1998/01/20 | 510 | 510 | 510 | 510 | 1,000 |
1998/01/19 | 500 | 500 | 500 | 500 | 1,000 |
1998/01/16 | 491 | 491 | 491 | 491 | 1,000 |
1998/01/13 | 510 | 510 | 510 | 510 | 1,000 |
1998/01/09 | 520 | 520 | 501 | 501 | 2,000 |
1998/01/08 | 510 | 510 | 510 | 510 | 1,000 |
1998/01/07 | 480 | 480 | 480 | 480 | 3,000 |
1998/01/06 | 479 | 480 | 479 | 480 | 3,000 |