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 |
---|---|---|---|---|---|
2002/12/27 | 231 | 231 | 231 | 231 | 1,000 |
2002/12/26 | 230 | 231 | 230 | 231 | 16,000 |
2002/12/25 | 207 | 220 | 207 | 220 | 9,000 |
2002/12/24 | 205 | 205 | 205 | 205 | 1,000 |
2002/12/20 | 202 | 205 | 202 | 205 | 4,000 |
2002/12/19 | 202 | 202 | 202 | 202 | 2,000 |
2002/12/18 | 200 | 210 | 200 | 201 | 6,000 |
2002/12/17 | 223 | 223 | 220 | 220 | 8,000 |
2002/12/16 | 225 | 228 | 221 | 228 | 3,000 |
2002/12/13 | 225 | 225 | 225 | 225 | 4,000 |
2002/12/12 | 236 | 236 | 230 | 230 | 3,000 |
2002/12/11 | 236 | 236 | 236 | 236 | 1,000 |
2002/12/10 | 240 | 248 | 240 | 248 | 2,000 |
2002/12/04 | 248 | 249 | 248 | 249 | 3,000 |
2002/12/03 | 270 | 280 | 250 | 250 | 12,000 |
2002/12/02 | 251 | 260 | 251 | 260 | 3,000 |
2002/11/29 | 241 | 241 | 241 | 241 | 2,000 |
2002/11/28 | 235 | 240 | 235 | 240 | 2,000 |
2002/11/27 | 235 | 235 | 235 | 235 | 1,000 |
2002/11/26 | 230 | 230 | 212 | 212 | 13,000 |
2002/11/25 | 225 | 225 | 225 | 225 | 2,000 |
2002/11/22 | 212 | 212 | 212 | 212 | 1,000 |
2002/11/20 | 230 | 230 | 230 | 230 | 4,000 |
2002/11/19 | 240 | 240 | 240 | 240 | 1,000 |
2002/11/14 | 260 | 260 | 260 | 260 | 2,000 |
2002/11/12 | 262 | 262 | 262 | 262 | 6,000 |
2002/11/08 | 262 | 262 | 262 | 262 | 1,000 |
2002/11/07 | 262 | 262 | 262 | 262 | 1,000 |
2002/11/06 | 265 | 265 | 265 | 265 | 1,000 |
2002/10/31 | 262 | 262 | 262 | 262 | 1,000 |
2002/10/30 | 280 | 280 | 280 | 280 | 6,000 |
2002/10/29 | 265 | 280 | 265 | 280 | 8,000 |
2002/10/28 | 272 | 272 | 262 | 265 | 8,000 |
2002/10/25 | 272 | 272 | 272 | 272 | 2,000 |
2002/10/22 | 262 | 266 | 262 | 266 | 2,000 |
2002/10/21 | 266 | 266 | 266 | 266 | 1,000 |
2002/10/17 | 265 | 265 | 265 | 265 | 1,000 |
2002/10/09 | 262 | 262 | 262 | 262 | 1,000 |
2002/10/08 | 262 | 262 | 262 | 262 | 4,000 |
2002/10/02 | 284 | 284 | 284 | 284 | 1,000 |
2002/10/01 | 288 | 288 | 288 | 288 | 3,000 |
2002/09/30 | 283 | 283 | 283 | 283 | 6,000 |
2002/09/26 | 272 | 272 | 272 | 272 | 1,000 |
2002/09/25 | 263 | 263 | 262 | 262 | 5,000 |
2002/09/24 | 262 | 262 | 262 | 262 | 2,000 |
2002/09/19 | 260 | 260 | 260 | 260 | 2,000 |
2002/09/17 | 260 | 260 | 260 | 260 | 1,000 |
2002/09/13 | 260 | 260 | 260 | 260 | 2,000 |
2002/09/11 | 260 | 260 | 260 | 260 | 3,000 |
2002/09/09 | 260 | 261 | 260 | 260 | 9,000 |
2002/09/05 | 260 | 260 | 260 | 260 | 1,000 |
2002/09/04 | 280 | 280 | 280 | 280 | 2,000 |
2002/09/03 | 275 | 280 | 275 | 280 | 2,000 |
2002/09/02 | 328 | 328 | 318 | 318 | 9,000 |
2002/08/30 | 308 | 318 | 308 | 318 | 2,000 |
2002/08/29 | 300 | 300 | 297 | 297 | 2,000 |
2002/08/28 | 293 | 293 | 293 | 293 | 1,000 |
2002/08/27 | 295 | 295 | 295 | 295 | 1,000 |
2002/08/26 | 298 | 298 | 295 | 298 | 7,000 |
2002/08/22 | 295 | 295 | 295 | 295 | 1,000 |
2002/08/21 | 295 | 295 | 295 | 295 | 1,000 |
2002/08/20 | 296 | 296 | 296 | 296 | 1,000 |
2002/08/19 | 300 | 300 | 300 | 300 | 2,000 |
2002/08/16 | 300 | 300 | 300 | 300 | 1,000 |
2002/08/06 | 295 | 295 | 295 | 295 | 2,000 |
2002/08/02 | 307 | 310 | 307 | 310 | 4,000 |
2002/07/31 | 305 | 305 | 305 | 305 | 1,000 |
2002/07/30 | 310 | 310 | 310 | 310 | 6,000 |
2002/07/29 | 306 | 306 | 305 | 305 | 4,000 |
2002/07/26 | 305 | 305 | 305 | 305 | 1,000 |
2002/07/25 | 304 | 304 | 304 | 304 | 2,000 |
2002/07/24 | 304 | 304 | 304 | 304 | 1,000 |
2002/07/22 | 315 | 315 | 315 | 315 | 1,000 |
2002/07/16 | 280 | 280 | 280 | 280 | 2,000 |
2002/07/15 | 325 | 325 | 323 | 323 | 17,000 |
2002/07/12 | 315 | 315 | 315 | 315 | 1,000 |
2002/07/09 | 293 | 293 | 293 | 293 | 1,000 |
2002/07/04 | 330 | 330 | 330 | 330 | 6,000 |
2002/07/03 | 320 | 330 | 320 | 320 | 14,000 |
2002/07/02 | 301 | 320 | 301 | 320 | 7,000 |
2002/06/26 | 300 | 300 | 300 | 300 | 2,000 |
2002/06/24 | 280 | 280 | 280 | 280 | 3,000 |
2002/06/19 | 300 | 300 | 300 | 300 | 1,000 |
2002/06/18 | 300 | 300 | 300 | 300 | 1,000 |
2002/06/14 | 300 | 300 | 300 | 300 | 2,000 |
2002/06/13 | 300 | 300 | 300 | 300 | 3,000 |
2002/06/11 | 301 | 301 | 301 | 301 | 1,000 |
2002/06/10 | 301 | 301 | 301 | 301 | 1,000 |
2002/06/07 | 302 | 302 | 300 | 300 | 2,000 |
2002/06/05 | 301 | 301 | 301 | 301 | 1,000 |
2002/06/04 | 301 | 301 | 300 | 300 | 3,000 |
2002/05/31 | 320 | 320 | 320 | 320 | 1,000 |
2002/05/30 | 320 | 320 | 320 | 320 | 7,000 |
2002/05/29 | 311 | 311 | 310 | 310 | 3,000 |
2002/05/28 | 319 | 319 | 310 | 310 | 3,000 |
2002/05/27 | 301 | 310 | 301 | 310 | 2,000 |
2002/05/24 | 300 | 300 | 300 | 300 | 1,000 |
2002/05/23 | 300 | 300 | 300 | 300 | 2,000 |
2002/05/22 | 301 | 301 | 295 | 295 | 4,000 |
2002/05/21 | 303 | 303 | 301 | 301 | 2,000 |
2002/05/20 | 305 | 310 | 301 | 301 | 12,000 |
2002/05/17 | 300 | 300 | 300 | 300 | 1,000 |
2002/05/16 | 300 | 300 | 290 | 290 | 6,000 |
2002/05/09 | 290 | 290 | 290 | 290 | 1,000 |
2002/05/08 | 290 | 290 | 290 | 290 | 1,000 |
2002/05/07 | 310 | 310 | 310 | 310 | 2,000 |
2002/05/02 | 310 | 310 | 310 | 310 | 1,000 |
2002/05/01 | 320 | 321 | 320 | 321 | 3,000 |
2002/04/30 | 310 | 315 | 310 | 315 | 10,000 |
2002/04/26 | 300 | 310 | 300 | 310 | 5,000 |
2002/04/25 | 294 | 294 | 294 | 294 | 1,000 |
2002/04/22 | 288 | 288 | 281 | 281 | 5,000 |
2002/04/19 | 280 | 285 | 280 | 285 | 8,000 |
2002/04/18 | 285 | 285 | 280 | 280 | 4,000 |
2002/04/11 | 285 | 285 | 285 | 285 | 2,000 |
2002/04/09 | 300 | 300 | 300 | 300 | 1,000 |
2002/04/04 | 290 | 290 | 290 | 290 | 1,000 |
2002/04/02 | 310 | 310 | 310 | 310 | 5,000 |
2002/04/01 | 310 | 310 | 310 | 310 | 6,000 |
2002/03/28 | 285 | 285 | 280 | 280 | 2,000 |
2002/03/26 | 312 | 312 | 312 | 312 | 1,000 |
2002/03/25 | 310 | 320 | 310 | 320 | 2,000 |
2002/03/19 | 296 | 300 | 296 | 300 | 4,000 |
2002/03/18 | 291 | 291 | 291 | 291 | 4,000 |
2002/03/15 | 282 | 290 | 282 | 290 | 6,000 |
2002/03/14 | 301 | 301 | 301 | 301 | 1,000 |
2002/03/13 | 330 | 330 | 330 | 330 | 1,000 |
2002/03/12 | 330 | 350 | 330 | 350 | 9,000 |
2002/03/11 | 315 | 315 | 315 | 315 | 4,000 |
2002/03/08 | 310 | 315 | 310 | 315 | 6,000 |
2002/03/07 | 315 | 315 | 315 | 315 | 7,000 |
2002/03/06 | 315 | 315 | 315 | 315 | 1,000 |
2002/03/05 | 319 | 319 | 319 | 319 | 1,000 |
2002/03/04 | 316 | 320 | 315 | 320 | 15,000 |
2002/03/01 | 311 | 311 | 311 | 311 | 1,000 |
2002/02/28 | 300 | 300 | 300 | 300 | 1,000 |
2002/02/25 | 300 | 300 | 300 | 300 | 3,000 |
2002/02/22 | 285 | 285 | 280 | 280 | 2,000 |
2002/02/15 | 280 | 280 | 280 | 280 | 1,000 |
2002/02/12 | 280 | 280 | 250 | 250 | 2,000 |
2002/02/08 | 280 | 280 | 280 | 280 | 1,000 |
2002/02/07 | 300 | 300 | 300 | 300 | 1,000 |
2002/02/06 | 320 | 320 | 320 | 320 | 1,000 |
2002/02/05 | 320 | 320 | 320 | 320 | 2,000 |
2002/02/01 | 305 | 307 | 305 | 307 | 4,000 |
2002/01/30 | 287 | 287 | 287 | 287 | 6,000 |
2002/01/29 | 280 | 280 | 280 | 280 | 1,000 |
2002/01/24 | 260 | 260 | 260 | 260 | 1,000 |
2002/01/21 | 270 | 270 | 270 | 270 | 3,000 |
2002/01/18 | 280 | 280 | 280 | 280 | 1,000 |
2002/01/17 | 270 | 270 | 270 | 270 | 1,000 |
2002/01/15 | 270 | 270 | 270 | 270 | 1,000 |
2002/01/11 | 275 | 275 | 270 | 270 | 4,000 |
2002/01/07 | 300 | 300 | 300 | 300 | 1,000 |