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 |
---|---|---|---|---|---|
2001/12/27 | 300 | 300 | 290 | 290 | 14,000 |
2001/12/25 | 270 | 275 | 270 | 275 | 3,000 |
2001/12/18 | 320 | 320 | 320 | 320 | 1,000 |
2001/12/14 | 330 | 330 | 330 | 330 | 1,000 |
2001/12/13 | 340 | 340 | 340 | 340 | 4,000 |
2001/12/12 | 340 | 340 | 340 | 340 | 5,000 |
2001/12/11 | 340 | 340 | 340 | 340 | 2,000 |
2001/12/10 | 340 | 340 | 340 | 340 | 3,000 |
2001/12/07 | 320 | 340 | 320 | 340 | 6,000 |
2001/12/06 | 350 | 350 | 350 | 350 | 5,000 |
2001/12/04 | 312 | 312 | 312 | 312 | 1,000 |
2001/11/30 | 295 | 295 | 295 | 295 | 4,000 |
2001/11/26 | 295 | 295 | 295 | 295 | 4,000 |
2001/11/07 | 330 | 330 | 330 | 330 | 2,000 |
2001/11/06 | 330 | 330 | 330 | 330 | 3,000 |
2001/11/05 | 320 | 330 | 320 | 330 | 4,000 |
2001/11/02 | 320 | 320 | 320 | 320 | 2,000 |
2001/11/01 | 336 | 336 | 336 | 336 | 1,000 |
2001/10/31 | 336 | 336 | 336 | 336 | 1,000 |
2001/10/26 | 306 | 306 | 306 | 306 | 2,000 |
2001/10/25 | 290 | 300 | 290 | 300 | 5,000 |
2001/10/24 | 281 | 281 | 281 | 281 | 1,000 |
2001/10/23 | 280 | 280 | 280 | 280 | 1,000 |
2001/10/19 | 280 | 280 | 280 | 280 | 1,000 |
2001/10/18 | 275 | 280 | 275 | 280 | 2,000 |
2001/10/17 | 275 | 275 | 275 | 275 | 4,000 |
2001/10/16 | 275 | 275 | 275 | 275 | 2,000 |
2001/10/15 | 275 | 275 | 275 | 275 | 1,000 |
2001/10/11 | 280 | 290 | 280 | 290 | 3,000 |
2001/10/05 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/04 | 290 | 290 | 290 | 290 | 1,000 |
2001/10/02 | 310 | 310 | 310 | 310 | 1,000 |
2001/10/01 | 290 | 310 | 290 | 310 | 11,000 |
2001/09/28 | 290 | 290 | 290 | 290 | 11,000 |
2001/09/26 | 310 | 310 | 310 | 310 | 2,000 |
2001/09/25 | 310 | 310 | 310 | 310 | 3,000 |
2001/09/21 | 290 | 290 | 290 | 290 | 2,000 |
2001/09/13 | 300 | 300 | 300 | 300 | 1,000 |
2001/09/12 | 311 | 311 | 310 | 310 | 3,000 |
2001/09/07 | 326 | 326 | 326 | 326 | 4,000 |
2001/09/06 | 327 | 327 | 326 | 326 | 4,000 |
2001/09/04 | 327 | 327 | 327 | 327 | 7,000 |
2001/08/31 | 326 | 326 | 326 | 326 | 1,000 |
2001/08/30 | 320 | 320 | 320 | 320 | 2,000 |
2001/08/29 | 320 | 320 | 320 | 320 | 3,000 |
2001/08/27 | 318 | 318 | 318 | 318 | 3,000 |
2001/08/24 | 318 | 318 | 315 | 318 | 8,000 |
2001/08/20 | 320 | 320 | 320 | 320 | 1,000 |
2001/08/17 | 325 | 325 | 320 | 320 | 8,000 |
2001/08/16 | 325 | 325 | 325 | 325 | 2,000 |
2001/08/15 | 330 | 330 | 325 | 325 | 5,000 |
2001/08/10 | 325 | 330 | 325 | 330 | 3,000 |
2001/08/09 | 325 | 325 | 325 | 325 | 4,000 |
2001/08/07 | 324 | 325 | 324 | 325 | 2,000 |
2001/08/06 | 330 | 331 | 320 | 325 | 20,000 |
2001/08/03 | 327 | 330 | 327 | 330 | 5,000 |
2001/08/02 | 330 | 330 | 327 | 327 | 43,000 |
2001/08/01 | 330 | 330 | 330 | 330 | 4,000 |
2001/07/31 | 330 | 330 | 330 | 330 | 7,000 |
2001/07/30 | 340 | 340 | 330 | 330 | 27,000 |
2001/07/27 | 333 | 340 | 333 | 338 | 5,000 |
2001/07/26 | 331 | 331 | 331 | 331 | 1,000 |
2001/07/25 | 340 | 340 | 330 | 330 | 22,000 |
2001/07/24 | 339 | 340 | 339 | 340 | 3,000 |
2001/07/23 | 345 | 345 | 340 | 340 | 13,000 |
2001/07/19 | 368 | 368 | 350 | 350 | 13,000 |
2001/07/18 | 392 | 392 | 385 | 385 | 7,000 |
2001/07/17 | 400 | 400 | 395 | 395 | 6,000 |
2001/07/16 | 402 | 402 | 400 | 400 | 10,000 |
2001/07/11 | 405 | 405 | 400 | 400 | 9,000 |
2001/07/05 | 420 | 420 | 420 | 420 | 13,000 |
2001/07/04 | 410 | 410 | 405 | 405 | 5,000 |
2001/07/03 | 420 | 420 | 420 | 420 | 4,000 |
2001/07/02 | 430 | 430 | 420 | 420 | 10,000 |
2001/06/29 | 410 | 410 | 410 | 410 | 2,000 |
2001/06/28 | 402 | 403 | 400 | 400 | 7,000 |
2001/06/27 | 401 | 401 | 401 | 401 | 3,000 |
2001/06/26 | 415 | 415 | 400 | 400 | 14,000 |
2001/06/25 | 450 | 450 | 450 | 450 | 2,000 |
2001/06/22 | 440 | 440 | 440 | 440 | 1,000 |
2001/06/19 | 425 | 425 | 420 | 420 | 5,000 |
2001/06/15 | 430 | 430 | 430 | 430 | 1,000 |
2001/06/14 | 432 | 432 | 430 | 430 | 3,000 |
2001/06/13 | 444 | 444 | 430 | 430 | 8,000 |
2001/06/11 | 444 | 444 | 444 | 444 | 1,000 |
2001/06/07 | 465 | 465 | 465 | 465 | 1,000 |
2001/06/05 | 447 | 447 | 447 | 447 | 1,000 |
2001/06/01 | 465 | 470 | 465 | 465 | 3,000 |
2001/05/31 | 451 | 465 | 451 | 465 | 6,000 |
2001/05/30 | 451 | 451 | 451 | 451 | 3,000 |
2001/05/29 | 450 | 450 | 450 | 450 | 1,000 |
2001/05/28 | 430 | 430 | 430 | 430 | 8,000 |
2001/05/25 | 450 | 450 | 450 | 450 | 3,000 |
2001/05/24 | 450 | 450 | 450 | 450 | 1,000 |
2001/05/23 | 450 | 450 | 440 | 440 | 7,000 |
2001/05/22 | 455 | 455 | 455 | 455 | 1,000 |
2001/05/21 | 453 | 453 | 453 | 453 | 2,000 |
2001/05/17 | 465 | 465 | 455 | 455 | 16,000 |
2001/05/16 | 455 | 455 | 455 | 455 | 2,000 |
2001/05/15 | 460 | 465 | 450 | 450 | 20,000 |
2001/05/14 | 490 | 490 | 490 | 490 | 6,000 |
2001/05/11 | 495 | 495 | 490 | 490 | 2,000 |
2001/05/09 | 475 | 476 | 460 | 460 | 27,000 |
2001/05/07 | 460 | 460 | 460 | 460 | 1,000 |
2001/05/02 | 465 | 465 | 460 | 460 | 5,000 |
2001/05/01 | 480 | 480 | 480 | 480 | 8,000 |
2001/04/27 | 463 | 463 | 445 | 460 | 6,000 |
2001/04/26 | 463 | 463 | 463 | 463 | 1,000 |
2001/04/25 | 462 | 462 | 462 | 462 | 1,000 |
2001/04/24 | 432 | 432 | 432 | 432 | 1,000 |
2001/04/23 | 480 | 480 | 430 | 430 | 5,000 |
2001/04/20 | 425 | 425 | 425 | 425 | 6,000 |
2001/04/18 | 425 | 425 | 425 | 425 | 1,000 |
2001/04/17 | 430 | 430 | 430 | 430 | 5,000 |
2001/04/16 | 440 | 440 | 430 | 430 | 7,000 |
2001/04/13 | 440 | 440 | 440 | 440 | 3,000 |
2001/04/12 | 450 | 450 | 440 | 440 | 5,000 |
2001/04/11 | 445 | 445 | 445 | 445 | 1,000 |
2001/04/10 | 440 | 440 | 440 | 440 | 1,000 |
2001/04/09 | 440 | 440 | 430 | 430 | 16,000 |
2001/04/06 | 440 | 440 | 440 | 440 | 2,000 |
2001/04/05 | 440 | 440 | 435 | 435 | 9,000 |
2001/04/04 | 445 | 445 | 445 | 445 | 4,000 |
2001/04/03 | 440 | 440 | 440 | 440 | 2,000 |
2001/04/02 | 450 | 450 | 450 | 450 | 3,000 |
2001/03/30 | 439 | 439 | 439 | 439 | 4,000 |
2001/03/29 | 440 | 450 | 440 | 450 | 3,000 |
2001/03/28 | 440 | 450 | 440 | 450 | 4,000 |
2001/03/27 | 440 | 440 | 440 | 440 | 2,000 |
2001/03/26 | 440 | 440 | 440 | 440 | 1,000 |
2001/03/23 | 450 | 450 | 430 | 430 | 10,000 |
2001/03/22 | 430 | 430 | 421 | 421 | 8,000 |
2001/03/21 | 425 | 430 | 420 | 430 | 10,000 |
2001/03/19 | 420 | 425 | 420 | 425 | 2,000 |
2001/03/16 | 430 | 430 | 420 | 420 | 5,000 |
2001/03/15 | 440 | 440 | 430 | 430 | 5,000 |
2001/03/14 | 450 | 450 | 440 | 440 | 5,000 |
2001/03/13 | 450 | 450 | 450 | 450 | 4,000 |
2001/03/12 | 465 | 465 | 465 | 465 | 2,000 |
2001/03/09 | 465 | 466 | 465 | 465 | 7,000 |
2001/03/08 | 470 | 470 | 466 | 466 | 4,000 |
2001/03/07 | 466 | 472 | 466 | 470 | 4,000 |
2001/03/06 | 450 | 460 | 450 | 460 | 3,000 |
2001/03/05 | 470 | 470 | 450 | 450 | 5,000 |
2001/03/02 | 471 | 471 | 470 | 470 | 3,000 |
2001/03/01 | 490 | 490 | 470 | 470 | 4,000 |
2001/02/28 | 500 | 510 | 480 | 480 | 14,000 |
2001/02/26 | 510 | 510 | 500 | 510 | 9,000 |
2001/02/23 | 511 | 511 | 510 | 510 | 11,000 |
2001/02/22 | 511 | 511 | 511 | 511 | 2,000 |
2001/02/21 | 515 | 515 | 515 | 515 | 1,000 |
2001/02/20 | 511 | 520 | 510 | 520 | 4,000 |
2001/02/19 | 510 | 525 | 510 | 510 | 16,000 |
2001/02/16 | 535 | 535 | 535 | 535 | 1,000 |
2001/02/15 | 535 | 535 | 530 | 530 | 3,000 |
2001/02/14 | 540 | 540 | 530 | 530 | 6,000 |
2001/02/13 | 543 | 543 | 543 | 543 | 3,000 |
2001/02/09 | 542 | 543 | 542 | 543 | 2,000 |
2001/02/08 | 565 | 595 | 565 | 569 | 5,000 |
2001/02/07 | 535 | 535 | 535 | 535 | 1,000 |
2001/02/06 | 521 | 529 | 521 | 529 | 2,000 |
2001/02/05 | 530 | 530 | 520 | 520 | 7,000 |
2001/02/02 | 540 | 540 | 530 | 530 | 2,000 |
2001/02/01 | 550 | 550 | 540 | 540 | 2,000 |
2001/01/31 | 512 | 550 | 512 | 550 | 3,000 |
2001/01/30 | 500 | 500 | 500 | 500 | 3,000 |
2001/01/29 | 565 | 565 | 565 | 565 | 7,000 |
2001/01/25 | 550 | 550 | 540 | 540 | 3,000 |
2001/01/24 | 510 | 510 | 500 | 510 | 10,000 |
2001/01/23 | 500 | 500 | 490 | 490 | 4,000 |
2001/01/22 | 530 | 530 | 500 | 500 | 10,000 |
2001/01/19 | 450 | 490 | 450 | 490 | 6,000 |
2001/01/17 | 410 | 430 | 410 | 430 | 10,000 |
2001/01/16 | 430 | 430 | 410 | 410 | 3,000 |
2001/01/15 | 416 | 420 | 406 | 420 | 5,000 |
2001/01/11 | 425 | 425 | 420 | 420 | 9,000 |
2001/01/10 | 425 | 425 | 425 | 425 | 4,000 |
2001/01/05 | 480 | 480 | 480 | 480 | 5,000 |
2001/01/04 | 490 | 490 | 490 | 490 | 1,000 |