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
2000/12/29 499 499 490 490 8,000
2000/12/28 460 480 460 469 9,000
2000/12/27 480 480 460 460 7,000
2000/12/26 486 490 485 487 6,000
2000/12/22 450 460 450 455 5,000
2000/12/21 435 450 435 450 3,000
2000/12/20 510 510 505 505 6,000
2000/12/19 530 530 519 519 13,000
2000/12/18 550 550 530 530 10,000
2000/12/15 552 552 552 552 5,000
2000/12/14 550 550 532 532 5,000
2000/12/13 550 550 530 530 7,000
2000/12/12 555 555 550 550 2,000
2000/12/11 559 559 559 559 1,000
2000/12/06 536 556 536 536 6,000
2000/12/05 530 531 530 530 5,000
2000/12/04 545 545 530 530 2,000
2000/12/01 545 545 545 545 1,000
2000/11/29 560 560 560 560 5,000
2000/11/28 530 530 530 530 1,000
2000/11/27 530 535 530 535 3,000
2000/11/24 530 530 530 530 1,000
2000/11/21 540 540 540 540 1,000
2000/11/20 550 550 530 549 6,000
2000/11/17 560 560 550 550 4,000
2000/11/16 570 570 570 570 1,000
2000/11/15 570 570 570 570 2,000
2000/11/14 560 570 560 570 9,000
2000/11/13 580 580 570 570 3,000
2000/11/09 595 595 595 595 1,000
2000/11/08 585 590 585 590 6,000
2000/11/07 575 595 575 580 7,000
2000/11/06 575 575 555 575 4,000
2000/11/01 600 600 590 590 4,000
2000/10/31 600 600 600 600 3,000
2000/10/30 605 605 600 600 18,000
2000/10/27 650 650 610 610 4,000
2000/10/26 606 610 600 600 8,000
2000/10/25 636 636 610 620 5,000
2000/10/24 612 620 605 606 6,000
2000/10/20 607 650 600 605 11,000
2000/10/19 605 610 600 600 6,000
2000/10/18 650 650 625 625 3,000
2000/10/17 660 660 650 650 3,000
2000/10/16 680 680 680 680 4,000
2000/10/13 660 670 660 670 3,000
2000/10/11 660 670 660 670 3,000
2000/10/10 680 680 670 670 4,000
2000/10/06 691 691 682 682 4,000
2000/10/05 701 701 695 695 5,000
2000/10/04 690 700 690 700 7,000
2000/10/03 730 730 682 682 8,000
2000/10/02 730 730 730 730 1,000
2000/09/29 775 775 730 730 8,000
2000/09/28 745 745 737 745 35,000
2000/09/27 747 753 745 745 9,000
2000/09/26 744 745 744 745 2,000
2000/09/25 716 744 716 744 5,000
2000/09/22 761 761 745 745 4,000
2000/09/21 779 779 770 770 3,000
2000/09/20 747 760 745 760 12,000
2000/09/19 749 749 745 745 2,000
2000/09/18 760 760 751 751 3,000
2000/09/14 780 780 760 760 8,000
2000/09/13 780 780 770 770 3,000
2000/09/12 800 800 800 800 1,000
2000/09/11 800 800 790 800 5,000
2000/09/08 800 800 800 800 1,000
2000/09/07 810 810 790 800 9,000
2000/09/06 800 810 800 810 7,000
2000/09/05 793 793 792 792 9,000
2000/09/04 812 812 792 792 15,000
2000/09/01 820 820 810 810 10,000
2000/08/31 822 822 820 820 5,000
2000/08/30 850 850 805 805 18,000
2000/08/29 840 850 830 850 37,000
2000/08/28 822 830 820 820 18,000
2000/08/25 840 840 820 820 12,000
2000/08/24 811 840 810 830 29,000
2000/08/23 810 811 806 810 20,000
2000/08/22 814 814 800 800 24,000
2000/08/21 810 840 810 817 67,000
2000/08/18 890 890 800 800 34,000
2000/08/17 880 880 880 880 4,000
2000/08/14 920 920 880 880 3,000
2000/08/11 910 912 900 910 7,000
2000/08/10 880 890 871 890 8,000
2000/08/09 807 815 807 815 6,000
2000/08/08 805 807 805 807 2,000
2000/08/07 808 808 805 805 6,000
2000/08/04 810 810 805 805 11,000
2000/08/03 852 860 800 810 16,000
2000/08/02 850 851 850 851 7,000
2000/08/01 870 870 850 850 14,000
2000/07/31 885 890 850 850 15,000
2000/07/27 960 960 920 920 8,000
2000/07/26 960 960 960 960 2,000
2000/07/25 940 945 940 945 3,000
2000/07/21 966 980 966 980 2,000
2000/07/19 960 970 950 960 6,000
2000/07/18 1,070 1,070 1,030 1,030 3,000
2000/07/17 1,090 1,100 1,070 1,070 5,000
2000/07/14 1,100 1,130 1,090 1,130 8,000
2000/07/13 1,120 1,130 1,100 1,100 7,000
2000/07/12 1,090 1,130 1,070 1,130 4,000
2000/07/11 1,180 1,180 1,090 1,090 28,000
2000/07/10 1,070 1,190 1,070 1,190 38,000
2000/07/07 1,020 1,070 1,020 1,060 9,000
2000/07/06 1,020 1,030 1,010 1,020 5,000
2000/07/05 1,100 1,100 1,020 1,020 17,000
2000/07/04 990 1,060 990 1,060 28,000
2000/07/03 951 959 951 959 5,000
2000/06/30 934 990 934 950 11,000
2000/06/29 896 934 895 934 7,000
2000/06/28 880 889 870 889 5,000
2000/06/27 842 850 842 850 5,000
2000/06/26 843 843 842 842 5,000
2000/06/23 840 840 840 840 1,000
2000/06/22 840 850 840 850 6,000
2000/06/21 830 850 830 840 3,000
2000/06/20 820 835 820 835 8,000
2000/06/19 801 830 790 790 8,000
2000/06/16 825 830 800 800 25,000
2000/06/15 850 850 820 820 6,000
2000/06/14 850 850 850 850 3,000
2000/06/13 850 850 850 850 4,000
2000/06/08 817 820 817 820 2,000
2000/06/07 850 850 810 810 6,000
2000/06/06 851 851 851 851 3,000
2000/06/05 860 860 850 850 11,000
2000/06/02 860 870 850 850 11,000
2000/06/01 861 861 851 851 5,000
2000/05/31 860 860 860 860 6,000
2000/05/30 899 899 850 850 6,000
2000/05/29 860 900 858 899 11,000
2000/05/26 890 890 851 858 6,000
2000/05/25 921 930 910 910 11,000
2000/05/24 910 920 910 920 8,000
2000/05/23 950 950 921 921 5,000
2000/05/22 911 951 890 951 65,000
2000/05/19 890 890 851 851 10,000
2000/05/18 900 900 851 851 5,000
2000/05/17 898 900 898 898 4,000
2000/05/16 901 901 901 901 1,000
2000/05/15 901 901 901 901 1,000
2000/05/12 901 910 901 910 4,000
2000/05/11 920 920 900 900 6,000
2000/05/10 940 940 920 920 3,000
2000/05/09 950 960 930 940 15,000
2000/05/08 900 900 900 900 3,000
2000/05/02 800 800 800 800 2,000
2000/05/01 800 800 800 800 10,000
2000/04/28 800 800 800 800 1,000
2000/04/27 800 800 800 800 3,000
2000/04/26 810 810 800 800 19,000
2000/04/25 800 802 800 802 5,000
2000/04/24 790 820 790 800 25,000
2000/04/21 810 810 760 790 11,000
2000/04/20 800 800 800 800 1,000
2000/04/19 800 800 760 760 10,000
2000/04/18 780 790 780 790 9,000
2000/04/17 760 760 760 760 3,000
2000/04/14 900 900 860 860 4,000
2000/04/12 950 950 950 950 2,000
2000/04/11 950 950 950 950 1,000
2000/04/10 970 1,000 950 1,000 6,000
2000/04/07 950 950 900 950 11,000
2000/04/06 955 960 950 950 3,000
2000/04/04 1,000 1,000 970 970 11,000
2000/04/03 1,110 1,110 1,000 1,000 39,000
2000/03/31 1,010 1,100 1,010 1,100 14,000
2000/03/30 1,020 1,020 1,000 1,000 25,000
2000/03/29 1,010 1,010 1,000 1,000 6,000
2000/03/28 1,020 1,020 1,020 1,020 3,000
2000/03/27 1,010 1,020 1,010 1,020 3,000
2000/03/24 1,030 1,040 1,030 1,030 8,000
2000/03/23 1,060 1,060 1,030 1,030 3,000
2000/03/22 1,060 1,070 1,060 1,070 7,000
2000/03/21 1,050 1,050 1,010 1,010 5,000
2000/03/17 1,060 1,060 1,050 1,050 5,000
2000/03/16 1,050 1,050 1,050 1,050 4,000
2000/03/15 1,050 1,050 1,040 1,040 2,000
2000/03/14 1,080 1,080 1,030 1,030 4,000
2000/03/13 1,100 1,100 1,100 1,100 5,000
2000/03/10 1,090 1,110 1,090 1,110 7,000
2000/03/09 1,080 1,190 1,080 1,080 10,000
2000/03/08 1,120 1,130 1,050 1,050 11,000
2000/03/07 1,190 1,190 1,100 1,120 12,000
2000/03/06 1,280 1,280 1,150 1,200 34,000
2000/03/03 1,160 1,200 1,150 1,200 16,000
2000/03/02 1,100 1,180 1,100 1,150 39,000
2000/03/01 1,180 1,180 1,050 1,050 22,000
2000/02/29 1,190 1,190 1,180 1,190 9,000
2000/02/28 1,200 1,200 1,190 1,190 3,000
2000/02/25 1,200 1,200 1,190 1,190 5,000
2000/02/24 1,170 1,190 1,130 1,190 9,000
2000/02/23 1,170 1,170 1,150 1,170 6,000
2000/02/22 1,190 1,190 1,170 1,170 11,000
2000/02/21 1,220 1,270 1,190 1,190 14,000
2000/02/18 1,210 1,210 1,160 1,200 18,000
2000/02/17 1,210 1,210 1,200 1,200 10,000
2000/02/16 1,270 1,270 1,240 1,240 10,000
2000/02/15 1,350 1,350 1,260 1,260 12,000
2000/02/14 1,340 1,340 1,290 1,290 17,000
2000/02/10 1,360 1,360 1,350 1,350 8,000
2000/02/09 1,290 1,350 1,290 1,350 8,000
2000/02/08 1,380 1,380 1,260 1,300 23,000
2000/02/07 1,290 1,470 1,290 1,380 67,000
2000/02/04 1,220 1,280 1,220 1,280 21,000
2000/02/03 1,210 1,210 1,210 1,210 11,000
2000/02/02 1,210 1,250 1,210 1,210 9,000
2000/02/01 1,250 1,250 1,160 1,200 6,000
2000/01/31 1,260 1,260 1,260 1,260 3,000
2000/01/28 1,260 1,260 1,240 1,260 5,000
2000/01/27 1,330 1,340 1,300 1,300 8,000
2000/01/26 1,270 1,320 1,250 1,320 33,000
2000/01/25 1,200 1,270 1,200 1,230 19,000
2000/01/24 1,120 1,250 1,120 1,200 21,000
2000/01/21 1,040 1,160 1,030 1,100 33,000
2000/01/20 1,030 1,030 1,020 1,020 3,000
2000/01/19 1,040 1,040 1,020 1,020 10,000
2000/01/18 1,050 1,080 1,040 1,040 8,000
2000/01/17 1,040 1,040 1,040 1,040 1,000
2000/01/14 1,000 1,000 980 1,000 10,000
2000/01/13 1,030 1,030 1,000 1,000 8,000
2000/01/12 1,010 1,010 980 980 4,000
2000/01/11 1,000 1,000 970 970 20,000
2000/01/07 1,000 1,000 990 990 4,000
2000/01/06 1,000 1,020 1,000 1,000 6,000
2000/01/05 1,100 1,100 970 1,040 17,000
2000/01/04 1,140 1,140 1,100 1,100 11,000

このページの先頭へ