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
1999/12/30 1,150 1,150 1,110 1,120 5,000
1999/12/29 1,170 1,170 1,100 1,150 10,000
1999/12/28 1,170 1,180 1,170 1,170 9,000
1999/12/24 1,200 1,200 1,170 1,170 9,000
1999/12/22 1,160 1,200 1,160 1,190 21,000
1999/12/21 1,300 1,300 1,150 1,150 13,000
1999/12/20 1,370 1,370 1,300 1,300 4,000
1999/12/17 1,350 1,440 1,350 1,370 40,000
1999/12/16 1,270 1,400 1,270 1,310 28,000
1999/12/15 1,170 1,300 1,160 1,220 42,000
1999/12/14 1,240 1,240 1,120 1,120 13,000
1999/12/13 1,150 1,200 1,150 1,200 13,000
1999/12/10 1,150 1,200 1,150 1,150 12,000
1999/12/09 1,100 1,200 1,100 1,150 19,000
1999/12/08 1,060 1,080 1,010 1,010 15,000
1999/12/07 1,200 1,230 1,050 1,050 26,000
1999/12/06 1,200 1,230 1,180 1,200 6,000
1999/12/03 1,100 1,150 1,100 1,150 6,000
1999/12/02 1,210 1,210 1,100 1,100 11,000
1999/12/01 1,300 1,300 1,210 1,210 2,000
1999/11/30 1,300 1,300 1,300 1,300 5,000
1999/11/29 1,250 1,300 1,250 1,300 6,000
1999/11/26 1,200 1,250 1,200 1,250 17,000
1999/11/25 1,270 1,280 1,150 1,160 41,000
1999/11/24 1,450 1,450 1,300 1,300 22,000
1999/11/22 1,450 1,460 1,440 1,440 7,000
1999/11/19 1,530 1,530 1,450 1,450 12,000
1999/11/18 1,450 1,500 1,420 1,500 6,000
1999/11/17 1,600 1,600 1,450 1,470 19,000
1999/11/16 1,500 1,550 1,500 1,550 12,000
1999/11/15 1,660 1,660 1,520 1,520 41,000
1999/11/12 1,830 1,910 1,660 1,720 96,000
1999/11/11 1,760 1,900 1,760 1,800 240,000
1999/11/10 1,770 1,780 1,700 1,710 74,000
1999/11/09 1,700 1,800 1,650 1,780 87,000
1999/11/08 1,500 1,700 1,500 1,650 83,000
1999/11/05 1,530 1,530 1,450 1,500 11,000
1999/11/04 1,560 1,560 1,500 1,530 21,000
1999/11/02 1,640 1,650 1,560 1,560 18,000
1999/11/01 1,590 1,640 1,580 1,600 73,000
1999/10/29 1,550 1,590 1,500 1,520 72,000
1999/10/28 1,450 1,550 1,450 1,480 76,000
1999/10/27 1,420 1,420 1,320 1,350 11,000
1999/10/26 1,480 1,480 1,400 1,420 20,000
1999/10/25 1,530 1,530 1,500 1,530 5,000
1999/10/22 1,530 1,550 1,500 1,530 15,000
1999/10/21 1,600 1,600 1,450 1,500 38,000
1999/10/20 1,480 1,600 1,470 1,600 96,000
1999/10/19 1,360 1,450 1,360 1,400 43,000
1999/10/18 1,330 1,350 1,320 1,330 35,000
1999/10/15 1,740 1,740 1,600 1,620 18,000
1999/10/14 1,800 1,800 1,700 1,730 31,000
1999/10/13 1,770 1,800 1,770 1,800 31,000
1999/10/12 1,900 1,900 1,760 1,800 55,000
1999/10/08 1,870 2,030 1,800 1,930 327,000
1999/10/07 1,600 1,870 1,600 1,870 625,000
1999/10/06 1,500 1,570 1,450 1,570 71,000
1999/10/05 1,550 1,590 1,500 1,510 134,000
1999/10/04 1,490 1,550 1,440 1,550 108,000
1999/10/01 1,400 1,600 1,390 1,490 256,000
1999/09/30 1,280 1,480 1,280 1,480 295,000
1999/09/29 1,230 1,280 1,120 1,280 129,000
1999/09/28 1,010 1,200 1,000 1,200 186,000
1999/09/27 1,000 1,010 1,000 1,000 7,000
1999/09/24 1,050 1,050 990 1,000 21,000
1999/09/22 1,010 1,050 1,010 1,050 20,000
1999/09/21 1,050 1,090 1,020 1,080 39,000
1999/09/20 1,000 1,080 1,000 1,000 11,000
1999/09/17 1,000 1,000 990 995 5,000
1999/09/16 1,090 1,090 990 1,000 18,000
1999/09/14 1,150 1,150 1,040 1,100 43,000
1999/09/13 1,060 1,190 1,060 1,180 104,000
1999/09/10 1,090 1,090 1,020 1,020 76,000
1999/09/09 1,020 1,090 990 1,090 144,000
1999/09/08 940 990 900 990 96,000
1999/09/07 891 900 861 890 16,000
1999/09/06 822 840 822 840 11,000
1999/09/03 820 820 800 810 16,000
1999/09/02 820 820 819 820 19,000
1999/09/01 820 820 810 820 4,000
1999/08/31 830 830 820 820 2,000
1999/08/30 860 860 830 830 6,000
1999/08/27 830 830 820 820 16,000
1999/08/26 865 865 820 820 6,000
1999/08/25 865 865 860 865 4,000
1999/08/24 868 868 865 865 6,000
1999/08/23 862 862 861 862 6,000
1999/08/20 851 852 851 851 15,000
1999/08/18 959 959 920 926 12,000
1999/08/17 881 961 881 955 31,000
1999/08/16 850 870 850 870 13,000
1999/08/13 850 850 850 850 2,000
1999/08/12 851 851 850 850 2,000
1999/08/11 850 850 850 850 1,000
1999/08/10 852 860 852 860 2,000
1999/08/06 881 881 881 881 5,000
1999/08/05 885 885 881 881 2,000
1999/08/04 881 900 880 900 6,000
1999/08/02 899 900 899 900 3,000
1999/07/30 910 930 900 900 11,000
1999/07/29 900 910 870 910 7,000
1999/07/28 851 851 851 851 4,000
1999/07/27 900 900 851 851 7,000
1999/07/26 949 950 910 910 7,000
1999/07/23 959 960 930 960 16,000
1999/07/22 1,020 1,020 960 960 21,000
1999/07/21 1,030 1,030 980 1,030 54,000
1999/07/19 942 1,030 941 1,030 75,000
1999/07/16 960 993 930 930 51,000
1999/07/15 850 949 850 949 67,000
1999/07/14 838 850 829 849 17,000
1999/07/13 825 845 825 826 6,000
1999/07/12 850 850 845 845 10,000
1999/07/09 840 850 840 850 8,000
1999/07/08 870 870 850 850 10,000
1999/07/07 870 920 870 870 37,000
1999/07/06 899 899 869 870 24,000
1999/07/05 805 900 805 865 46,000
1999/07/02 799 820 790 800 13,000
1999/07/01 810 820 800 800 8,000
1999/06/30 820 820 819 820 6,000
1999/06/29 820 830 810 820 14,000
1999/06/28 760 820 750 820 34,000
1999/06/25 719 800 710 790 43,000
1999/06/24 711 730 711 720 13,000
1999/06/23 720 720 700 705 14,000
1999/06/22 723 729 705 705 10,000
1999/06/21 700 730 700 717 33,000
1999/06/18 720 720 670 685 23,000
1999/06/17 620 720 620 720 33,000
1999/06/16 609 620 609 620 20,000
1999/06/15 600 600 600 600 4,000
1999/06/14 585 585 585 585 1,000
1999/06/09 610 610 610 610 1,000
1999/06/08 615 615 610 610 2,000
1999/06/07 599 620 599 610 18,000
1999/06/04 600 600 600 600 2,000
1999/06/03 581 597 581 597 2,000
1999/06/02 580 580 580 580 2,000
1999/06/01 598 610 597 597 10,000
1999/05/31 544 600 544 598 14,000
1999/05/28 550 550 540 544 11,000
1999/05/27 550 550 542 542 4,000
1999/05/26 548 550 521 540 15,000
1999/05/25 490 490 490 490 12,000
1999/05/21 540 540 500 500 10,000
1999/05/20 549 549 549 549 1,000
1999/05/19 550 550 550 550 5,000
1999/05/18 550 550 550 550 4,000
1999/05/17 579 579 550 550 3,000
1999/05/14 580 580 580 580 6,000
1999/05/12 580 600 580 600 12,000
1999/05/11 550 580 550 580 12,000
1999/05/10 611 611 600 600 8,000
1999/05/07 611 640 610 611 30,000
1999/05/06 560 610 560 600 30,000
1999/04/30 540 551 529 551 25,000
1999/04/28 499 530 499 529 16,000
1999/04/27 465 495 460 495 10,000
1999/04/26 447 460 447 460 4,000
1999/04/23 420 440 420 440 14,000
1999/04/22 415 415 400 408 10,000
1999/04/21 420 420 415 415 5,000
1999/04/20 440 440 430 430 5,000
1999/04/19 460 460 440 440 4,000
1999/04/15 500 500 500 500 2,000
1999/04/14 509 509 509 509 1,000
1999/04/13 515 515 509 510 5,000
1999/04/12 515 515 515 515 3,000
1999/04/09 520 520 515 515 2,000
1999/04/08 509 509 509 509 2,000
1999/04/07 530 530 530 530 1,000
1999/04/06 550 550 538 540 11,000
1999/04/05 515 550 515 550 12,000
1999/04/02 490 515 490 505 10,000
1999/04/01 471 490 471 490 7,000
1999/03/31 465 470 460 465 16,000
1999/03/30 455 475 455 455 9,000
1999/03/29 470 480 450 450 14,000
1999/03/26 451 470 451 470 6,000
1999/03/25 430 450 430 450 4,000
1999/03/24 410 410 410 410 2,000
1999/03/23 397 400 397 400 3,000
1999/03/18 367 367 367 367 10,000
1999/03/17 390 390 365 365 11,000
1999/03/16 400 400 390 390 3,000
1999/03/12 415 415 415 415 1,000
1999/03/11 420 420 420 420 1,000
1999/03/09 429 470 429 470 3,000
1999/03/08 436 436 436 436 1,000
1999/03/05 474 474 474 474 1,000
1999/03/04 475 475 470 474 5,000
1999/03/03 475 475 475 475 2,000
1999/03/02 430 445 430 445 10,000
1999/03/01 419 430 419 430 6,000
1999/02/26 400 400 400 400 1,000
1999/02/25 382 390 380 381 13,000
1999/02/19 400 400 400 400 1,000
1999/02/18 400 400 400 400 1,000
1999/02/04 380 380 375 375 21,000
1999/02/03 377 377 377 377 1,000
1999/02/01 365 370 365 365 5,000
1999/01/26 353 353 340 345 8,000
1999/01/25 353 353 353 353 2,000
1999/01/21 395 395 395 395 1,000
1999/01/20 395 395 395 395 1,000
1999/01/08 390 401 390 401 13,000
1999/01/07 385 390 385 390 6,000
1999/01/05 381 381 381 381 4,000
1999/01/04 381 381 381 381 1,000

このページの先頭へ