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 |
|---|---|---|---|---|---|
| 2003/12/30 | 792 | 798 | 792 | 798 | 2,000 |
| 2003/12/29 | 780 | 790 | 780 | 782 | 4,000 |
| 2003/12/26 | 769 | 780 | 751 | 780 | 12,000 |
| 2003/12/25 | 775 | 779 | 760 | 779 | 7,000 |
| 2003/12/24 | 755 | 770 | 750 | 770 | 6,000 |
| 2003/12/22 | 750 | 750 | 750 | 750 | 4,000 |
| 2003/12/19 | 780 | 780 | 750 | 750 | 5,000 |
| 2003/12/18 | 790 | 790 | 780 | 780 | 20,000 |
| 2003/12/17 | 779 | 796 | 779 | 789 | 12,000 |
| 2003/12/16 | 750 | 770 | 750 | 768 | 18,000 |
| 2003/12/15 | 751 | 760 | 723 | 740 | 21,000 |
| 2003/12/12 | 710 | 710 | 690 | 690 | 6,000 |
| 2003/12/11 | 675 | 675 | 675 | 675 | 1,000 |
| 2003/12/09 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/12/08 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/12/05 | 720 | 720 | 720 | 720 | 2,000 |
| 2003/12/04 | 730 | 730 | 720 | 720 | 3,000 |
| 2003/12/02 | 738 | 738 | 738 | 738 | 1,000 |
| 2003/12/01 | 740 | 740 | 740 | 740 | 3,000 |
| 2003/11/28 | 745 | 745 | 740 | 740 | 2,000 |
| 2003/11/27 | 739 | 740 | 730 | 740 | 3,000 |
| 2003/11/26 | 730 | 739 | 720 | 739 | 5,000 |
| 2003/11/25 | 755 | 755 | 736 | 736 | 6,000 |
| 2003/11/21 | 769 | 769 | 735 | 735 | 7,000 |
| 2003/11/20 | 760 | 780 | 720 | 759 | 60,000 |
| 2003/11/19 | 680 | 680 | 650 | 680 | 5,000 |
| 2003/11/18 | 700 | 700 | 691 | 691 | 5,000 |
| 2003/11/17 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/11/14 | 725 | 725 | 710 | 710 | 2,000 |
| 2003/11/13 | 710 | 713 | 710 | 713 | 2,000 |
| 2003/11/12 | 710 | 710 | 710 | 710 | 6,000 |
| 2003/11/11 | 728 | 728 | 720 | 720 | 3,000 |
| 2003/11/10 | 738 | 738 | 738 | 738 | 1,000 |
| 2003/11/06 | 765 | 775 | 740 | 755 | 12,000 |
| 2003/11/05 | 778 | 778 | 755 | 755 | 6,000 |
| 2003/10/31 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/10/30 | 780 | 800 | 780 | 800 | 2,000 |
| 2003/10/29 | 800 | 810 | 790 | 790 | 7,000 |
| 2003/10/28 | 800 | 810 | 800 | 800 | 3,000 |
| 2003/10/27 | 820 | 820 | 810 | 810 | 9,000 |
| 2003/10/24 | 815 | 815 | 815 | 815 | 1,000 |
| 2003/10/23 | 800 | 800 | 790 | 790 | 7,000 |
| 2003/10/22 | 826 | 826 | 800 | 810 | 11,000 |
| 2003/10/21 | 835 | 840 | 820 | 820 | 9,000 |
| 2003/10/20 | 865 | 870 | 860 | 860 | 7,000 |
| 2003/10/17 | 825 | 865 | 820 | 865 | 14,000 |
| 2003/10/16 | 850 | 850 | 835 | 845 | 14,000 |
| 2003/10/15 | 850 | 850 | 840 | 850 | 4,000 |
| 2003/10/14 | 820 | 870 | 820 | 870 | 37,000 |
| 2003/10/10 | 800 | 800 | 790 | 800 | 6,000 |
| 2003/10/09 | 790 | 790 | 790 | 790 | 7,000 |
| 2003/10/08 | 810 | 810 | 800 | 810 | 11,000 |
| 2003/10/07 | 850 | 850 | 800 | 830 | 37,000 |
| 2003/10/06 | 830 | 850 | 830 | 850 | 84,000 |
| 2003/10/03 | 781 | 820 | 779 | 820 | 75,000 |
| 2003/10/02 | 750 | 780 | 750 | 780 | 16,000 |
| 2003/10/01 | 740 | 750 | 740 | 750 | 4,000 |
| 2003/09/30 | 730 | 740 | 715 | 730 | 17,000 |
| 2003/09/29 | 747 | 747 | 730 | 730 | 11,000 |
| 2003/09/26 | 740 | 750 | 727 | 747 | 10,000 |
| 2003/09/25 | 784 | 784 | 740 | 740 | 15,000 |
| 2003/09/24 | 813 | 813 | 781 | 800 | 14,000 |
| 2003/09/22 | 820 | 833 | 800 | 833 | 32,000 |
| 2003/09/19 | 844 | 844 | 800 | 830 | 32,000 |
| 2003/09/18 | 860 | 865 | 830 | 845 | 153,000 |
| 2003/09/17 | 799 | 799 | 775 | 780 | 28,000 |
| 2003/09/16 | 801 | 810 | 790 | 795 | 44,000 |
| 2003/09/12 | 695 | 795 | 680 | 790 | 76,000 |
| 2003/09/11 | 709 | 712 | 699 | 700 | 14,000 |
| 2003/09/10 | 719 | 719 | 700 | 715 | 20,000 |
| 2003/09/09 | 660 | 730 | 660 | 720 | 59,000 |
| 2003/09/08 | 665 | 670 | 660 | 665 | 22,000 |
| 2003/09/05 | 650 | 665 | 640 | 660 | 27,000 |
| 2003/09/04 | 620 | 650 | 610 | 650 | 29,000 |
| 2003/09/03 | 620 | 650 | 605 | 650 | 29,000 |
| 2003/09/02 | 570 | 620 | 570 | 620 | 44,000 |
| 2003/09/01 | 565 | 569 | 563 | 565 | 17,000 |
| 2003/08/29 | 555 | 562 | 555 | 560 | 15,000 |
| 2003/08/28 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/08/27 | 568 | 570 | 560 | 561 | 17,000 |
| 2003/08/26 | 549 | 570 | 549 | 570 | 3,000 |
| 2003/08/25 | 539 | 570 | 539 | 565 | 5,000 |
| 2003/08/22 | 536 | 545 | 536 | 540 | 4,000 |
| 2003/08/21 | 535 | 545 | 535 | 545 | 5,000 |
| 2003/08/20 | 550 | 550 | 520 | 545 | 8,000 |
| 2003/08/19 | 530 | 550 | 530 | 550 | 18,000 |
| 2003/08/18 | 530 | 530 | 529 | 530 | 8,000 |
| 2003/08/15 | 535 | 539 | 530 | 530 | 15,000 |
| 2003/08/14 | 510 | 535 | 510 | 535 | 20,000 |
| 2003/08/13 | 494 | 500 | 494 | 500 | 2,000 |
| 2003/08/12 | 485 | 485 | 480 | 485 | 11,000 |
| 2003/08/11 | 470 | 480 | 470 | 471 | 6,000 |
| 2003/08/08 | 473 | 473 | 472 | 472 | 2,000 |
| 2003/08/06 | 519 | 519 | 495 | 495 | 16,000 |
| 2003/08/05 | 528 | 528 | 512 | 520 | 15,000 |
| 2003/08/04 | 492 | 530 | 492 | 525 | 12,000 |
| 2003/08/01 | 515 | 520 | 500 | 520 | 19,000 |
| 2003/07/31 | 530 | 538 | 520 | 520 | 18,000 |
| 2003/07/30 | 500 | 540 | 500 | 517 | 48,000 |
| 2003/07/29 | 495 | 515 | 485 | 485 | 84,000 |
| 2003/07/28 | 440 | 470 | 440 | 470 | 18,000 |
| 2003/07/25 | 427 | 430 | 425 | 430 | 5,000 |
| 2003/07/24 | 435 | 435 | 425 | 425 | 2,000 |
| 2003/07/23 | 436 | 436 | 435 | 435 | 2,000 |
| 2003/07/22 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/07/18 | 449 | 449 | 440 | 440 | 3,000 |
| 2003/07/17 | 451 | 451 | 450 | 450 | 8,000 |
| 2003/07/16 | 455 | 455 | 450 | 450 | 5,000 |
| 2003/07/15 | 490 | 495 | 450 | 490 | 45,000 |
| 2003/07/14 | 410 | 490 | 410 | 490 | 71,000 |
| 2003/07/11 | 400 | 410 | 390 | 410 | 30,000 |
| 2003/07/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/07/09 | 400 | 400 | 400 | 400 | 20,000 |
| 2003/07/08 | 400 | 405 | 400 | 400 | 4,000 |
| 2003/07/07 | 400 | 405 | 400 | 400 | 10,000 |
| 2003/07/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/07/02 | 455 | 456 | 445 | 445 | 21,000 |
| 2003/07/01 | 384 | 435 | 384 | 435 | 26,000 |
| 2003/06/30 | 361 | 361 | 360 | 360 | 4,000 |
| 2003/06/27 | 352 | 355 | 352 | 355 | 2,000 |
| 2003/06/26 | 351 | 360 | 351 | 351 | 12,000 |
| 2003/06/25 | 349 | 352 | 349 | 352 | 4,000 |
| 2003/06/23 | 370 | 370 | 370 | 370 | 7,000 |
| 2003/06/20 | 376 | 380 | 376 | 380 | 2,000 |
| 2003/06/19 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/06/18 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/06/17 | 381 | 381 | 340 | 375 | 28,000 |
| 2003/06/16 | 381 | 400 | 381 | 400 | 20,000 |
| 2003/06/13 | 330 | 360 | 320 | 360 | 13,000 |
| 2003/06/11 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/06/10 | 330 | 340 | 330 | 340 | 11,000 |
| 2003/06/09 | 320 | 330 | 320 | 330 | 4,000 |
| 2003/06/06 | 312 | 320 | 311 | 311 | 4,000 |
| 2003/06/04 | 320 | 320 | 310 | 310 | 4,000 |
| 2003/06/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/06/02 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/30 | 329 | 330 | 329 | 330 | 5,000 |
| 2003/05/29 | 319 | 319 | 319 | 319 | 4,000 |
| 2003/05/28 | 319 | 319 | 319 | 319 | 1,000 |
| 2003/05/27 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/05/26 | 321 | 321 | 315 | 319 | 6,000 |
| 2003/05/22 | 311 | 311 | 310 | 310 | 3,000 |
| 2003/05/21 | 311 | 311 | 311 | 311 | 3,000 |
| 2003/05/19 | 310 | 320 | 310 | 320 | 5,000 |
| 2003/05/16 | 312 | 320 | 312 | 320 | 3,000 |
| 2003/05/15 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/05/14 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/05/13 | 315 | 315 | 310 | 310 | 3,000 |
| 2003/05/12 | 310 | 310 | 310 | 310 | 5,000 |
| 2003/05/09 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/05/08 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/05/07 | 310 | 315 | 310 | 315 | 3,000 |
| 2003/05/06 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/05/02 | 301 | 301 | 300 | 300 | 6,000 |
| 2003/05/01 | 300 | 302 | 300 | 300 | 16,000 |
| 2003/04/30 | 330 | 330 | 300 | 305 | 49,000 |
| 2003/04/28 | 350 | 350 | 345 | 350 | 9,000 |
| 2003/04/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/04/24 | 330 | 338 | 330 | 338 | 5,000 |
| 2003/04/23 | 320 | 324 | 320 | 324 | 12,000 |
| 2003/04/22 | 333 | 333 | 324 | 324 | 13,000 |
| 2003/04/21 | 332 | 332 | 328 | 328 | 5,000 |
| 2003/04/18 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/04/17 | 324 | 325 | 324 | 324 | 7,000 |
| 2003/04/16 | 330 | 330 | 316 | 316 | 12,000 |
| 2003/04/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/04/14 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/04/11 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/04/10 | 330 | 330 | 325 | 325 | 4,000 |
| 2003/04/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/04/08 | 330 | 330 | 328 | 328 | 2,000 |
| 2003/04/07 | 345 | 345 | 330 | 330 | 4,000 |
| 2003/04/04 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/04/03 | 330 | 340 | 330 | 340 | 12,000 |
| 2003/04/02 | 325 | 325 | 323 | 323 | 4,000 |
| 2003/04/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/03/31 | 330 | 330 | 330 | 330 | 6,000 |
| 2003/03/28 | 337 | 337 | 330 | 330 | 2,000 |
| 2003/03/27 | 340 | 340 | 335 | 336 | 8,000 |
| 2003/03/26 | 340 | 346 | 336 | 336 | 16,000 |
| 2003/03/25 | 335 | 340 | 325 | 340 | 13,000 |
| 2003/03/24 | 339 | 340 | 335 | 335 | 4,000 |
| 2003/03/20 | 340 | 340 | 320 | 340 | 5,000 |
| 2003/03/19 | 326 | 340 | 325 | 340 | 8,000 |
| 2003/03/18 | 340 | 340 | 318 | 321 | 7,000 |
| 2003/03/17 | 349 | 349 | 337 | 338 | 3,000 |
| 2003/03/14 | 340 | 350 | 335 | 350 | 8,000 |
| 2003/03/13 | 335 | 340 | 335 | 340 | 7,000 |
| 2003/03/12 | 326 | 330 | 326 | 330 | 2,000 |
| 2003/03/11 | 326 | 327 | 326 | 326 | 4,000 |
| 2003/03/10 | 340 | 340 | 325 | 330 | 38,000 |
| 2003/03/07 | 350 | 350 | 330 | 333 | 26,000 |
| 2003/03/06 | 323 | 349 | 323 | 340 | 20,000 |
| 2003/03/05 | 322 | 325 | 322 | 322 | 10,000 |
| 2003/03/04 | 340 | 340 | 320 | 321 | 10,000 |
| 2003/03/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/02/28 | 365 | 365 | 340 | 355 | 22,000 |
| 2003/02/26 | 380 | 380 | 362 | 362 | 4,000 |
| 2003/02/25 | 385 | 385 | 380 | 380 | 4,000 |
| 2003/02/24 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/02/21 | 400 | 405 | 385 | 385 | 17,000 |
| 2003/02/19 | 400 | 410 | 390 | 410 | 24,000 |
| 2003/02/18 | 439 | 439 | 410 | 410 | 14,000 |
| 2003/02/17 | 460 | 460 | 438 | 438 | 14,000 |
| 2003/02/14 | 478 | 480 | 451 | 461 | 21,000 |
| 2003/02/13 | 465 | 480 | 460 | 479 | 21,000 |
| 2003/02/12 | 450 | 460 | 448 | 460 | 46,000 |
| 2003/02/10 | 455 | 460 | 440 | 440 | 10,000 |
| 2003/02/07 | 468 | 478 | 450 | 469 | 28,000 |
| 2003/02/06 | 424 | 480 | 418 | 480 | 32,000 |
| 2003/02/05 | 415 | 430 | 410 | 430 | 26,000 |
| 2003/02/04 | 413 | 424 | 400 | 424 | 16,000 |
| 2003/02/03 | 430 | 430 | 390 | 413 | 27,000 |
| 2003/01/31 | 428 | 458 | 400 | 450 | 60,000 |
| 2003/01/30 | 310 | 380 | 310 | 380 | 36,000 |
| 2003/01/29 | 275 | 300 | 275 | 300 | 11,000 |
| 2003/01/28 | 285 | 285 | 260 | 260 | 5,000 |
| 2003/01/24 | 275 | 275 | 255 | 265 | 7,000 |
| 2003/01/22 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/01/21 | 281 | 300 | 280 | 300 | 9,000 |
| 2003/01/20 | 295 | 295 | 280 | 280 | 4,000 |
| 2003/01/17 | 251 | 300 | 250 | 300 | 27,000 |
| 2003/01/16 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/01/15 | 230 | 235 | 230 | 235 | 4,000 |
| 2003/01/14 | 230 | 230 | 228 | 230 | 3,000 |
| 2003/01/10 | 228 | 228 | 228 | 228 | 2,000 |
| 2003/01/07 | 261 | 261 | 261 | 261 | 6,000 |
| 2003/01/06 | 251 | 251 | 251 | 251 | 3,000 |