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
2004/12/30 545 545 545 545 1,000
2004/12/29 514 525 514 525 19,000
2004/12/28 510 510 510 510 20,000
2004/12/27 511 517 509 510 39,000
2004/12/24 510 515 510 511 48,000
2004/12/22 510 512 510 512 48,000
2004/12/21 510 515 510 510 44,000
2004/12/20 514 514 509 510 30,000
2004/12/17 515 530 510 511 35,000
2004/12/16 521 521 508 515 22,000
2004/12/15 575 575 520 521 25,000
2004/12/14 551 580 550 575 45,000
2004/12/13 545 700 545 551 88,000
2004/12/10 505 528 502 515 39,000
2004/12/09 504 525 500 505 61,000
2004/12/08 500 501 500 500 47,000
2004/12/07 500 502 499 500 48,000
2004/12/06 500 503 500 501 6,000
2004/12/03 499 500 499 500 110,000
2004/12/02 501 501 499 500 8,000
2004/12/01 500 500 500 500 8,000
2004/11/30 500 500 500 500 70,000
2004/11/29 503 504 500 500 71,000
2004/11/26 501 501 500 500 32,000
2004/11/25 501 501 501 501 1,000
2004/11/24 501 501 501 501 2,000
2004/11/22 498 500 498 500 28,000
2004/11/19 501 505 500 500 15,000
2004/11/18 501 501 500 500 7,000
2004/11/17 505 505 500 505 25,000
2004/11/16 505 505 505 505 2,000
2004/11/15 508 508 500 505 15,000
2004/11/12 500 500 500 500 1,000
2004/11/11 501 501 500 501 4,000
2004/11/10 500 510 500 510 15,000
2004/11/09 508 510 500 500 3,000
2004/11/08 511 511 510 510 5,000
2004/11/05 502 520 500 510 14,000
2004/11/04 495 500 491 493 11,000
2004/11/02 490 497 489 495 16,000
2004/11/01 492 492 490 490 5,000
2004/10/29 486 499 485 492 27,000
2004/10/28 515 515 485 486 16,000
2004/10/27 554 555 509 510 24,000
2004/10/26 560 561 560 561 10,000
2004/10/25 565 566 565 565 4,000
2004/10/19 570 570 565 565 3,000
2004/10/18 580 580 580 580 1,000
2004/10/15 585 585 580 580 4,000
2004/10/13 585 586 585 586 2,000
2004/10/08 595 595 586 590 4,000
2004/10/07 581 586 581 586 7,000
2004/10/06 579 580 579 580 5,000
2004/10/05 577 580 571 579 14,000
2004/10/04 565 576 565 575 7,000
2004/10/01 560 562 560 562 19,000
2004/09/30 565 567 550 560 91,000
2004/09/29 600 600 555 555 36,000
2004/09/28 610 611 600 600 13,000
2004/09/27 600 601 600 601 4,000
2004/09/24 615 616 600 600 18,000
2004/09/22 620 620 619 619 2,000
2004/09/21 630 631 630 630 4,000
2004/09/17 616 635 616 635 37,000
2004/09/16 610 620 610 620 18,000
2004/09/15 630 630 624 624 5,000
2004/09/14 625 630 625 630 3,000
2004/09/13 620 626 615 626 6,000
2004/09/10 640 640 626 626 8,000
2004/09/09 640 640 633 640 8,000
2004/09/08 645 645 640 640 3,000
2004/09/07 648 650 624 633 16,000
2004/09/06 675 676 664 665 5,000
2004/09/03 651 675 651 675 13,000
2004/09/02 640 650 640 650 4,000
2004/09/01 635 636 630 635 24,000
2004/08/31 625 630 625 630 4,000
2004/08/30 620 620 615 615 3,000
2004/08/27 645 646 610 613 13,000
2004/08/26 640 660 640 650 9,000
2004/08/24 610 610 609 610 4,000
2004/08/20 600 600 600 600 2,000
2004/08/19 610 610 600 600 5,000
2004/08/18 615 616 610 610 5,000
2004/08/17 620 620 620 620 2,000
2004/08/16 612 612 598 610 9,000
2004/08/13 630 630 610 610 20,000
2004/08/12 630 630 630 630 1,000
2004/08/11 590 642 590 620 22,000
2004/08/10 595 595 590 591 13,000
2004/08/09 601 609 600 603 28,000
2004/08/06 620 648 619 630 16,000
2004/08/05 620 630 600 621 29,000
2004/08/04 659 659 620 620 17,000
2004/08/03 670 670 640 660 16,000
2004/08/02 680 681 675 675 8,000
2004/07/30 709 710 680 681 11,000
2004/07/29 691 700 691 700 2,000
2004/07/28 676 680 676 676 8,000
2004/07/27 704 705 674 675 37,000
2004/07/26 750 750 711 711 34,000
2004/07/23 760 760 750 750 9,000
2004/07/22 760 760 756 760 5,000
2004/07/21 760 770 760 760 13,000
2004/07/20 765 766 760 760 10,000
2004/07/16 759 760 759 760 4,000
2004/07/15 774 777 760 760 10,000
2004/07/14 809 811 780 780 45,000
2004/07/13 799 805 790 799 32,000
2004/07/12 760 770 760 770 11,000
2004/07/09 760 760 754 760 4,000
2004/07/08 761 762 761 761 7,000
2004/07/07 760 760 760 760 5,000
2004/07/06 795 795 770 770 12,000
2004/07/05 802 802 786 794 8,000
2004/07/02 820 834 801 810 14,000
2004/07/01 809 830 800 830 19,000
2004/06/30 779 800 779 800 20,000
2004/06/29 765 773 765 770 16,000
2004/06/28 762 763 761 761 12,000
2004/06/25 764 766 755 760 20,000
2004/06/24 765 766 765 766 2,000
2004/06/23 770 773 770 770 8,000
2004/06/22 760 771 760 770 14,000
2004/06/21 750 770 750 764 20,000
2004/06/18 760 761 745 747 60,000
2004/06/17 794 795 766 766 34,000
2004/06/16 805 809 799 800 18,000
2004/06/15 798 809 796 805 11,000
2004/06/14 800 810 795 798 24,000
2004/06/11 801 801 795 795 18,000
2004/06/10 795 799 785 793 29,000
2004/06/09 820 820 805 805 9,000
2004/06/08 811 830 811 830 18,000
2004/06/07 776 810 770 805 33,000
2004/06/04 790 790 775 776 7,000
2004/06/03 795 795 789 790 14,000
2004/06/02 795 796 790 791 12,000
2004/06/01 806 810 790 793 12,000
2004/05/31 817 820 809 810 15,000
2004/05/28 810 811 799 810 18,000
2004/05/27 825 826 805 805 37,000
2004/05/26 850 850 830 840 24,000
2004/05/25 851 858 850 850 9,000
2004/05/24 860 865 857 858 20,000
2004/05/21 815 859 815 855 26,000
2004/05/20 854 855 800 810 41,000
2004/05/19 855 870 850 855 26,000
2004/05/18 710 810 710 810 44,000
2004/05/17 840 840 710 710 44,000
2004/05/14 929 930 840 840 29,000
2004/05/13 949 960 930 945 34,000
2004/05/12 930 960 910 946 34,000
2004/05/11 864 925 820 920 41,000
2004/05/10 1,000 1,000 945 945 26,000
2004/05/07 1,030 1,050 1,020 1,030 19,000
2004/05/06 1,120 1,120 1,040 1,050 38,000
2004/04/30 1,140 1,150 1,090 1,120 48,000
2004/04/28 1,090 1,150 1,090 1,150 61,000
2004/04/27 1,070 1,100 1,060 1,100 54,000
2004/04/26 1,110 1,140 1,080 1,090 84,000
2004/04/23 1,110 1,140 1,080 1,120 112,000
2004/04/22 1,200 1,230 1,130 1,140 126,000
2004/04/21 1,110 1,190 1,110 1,170 202,000
2004/04/20 1,030 1,130 1,030 1,100 287,000
2004/04/19 950 1,050 950 1,030 204,000
2004/04/16 970 980 940 945 99,000
2004/04/15 926 1,010 926 945 289,000
2004/04/14 920 925 911 920 41,000
2004/04/13 934 940 915 920 113,000
2004/04/12 885 950 885 930 148,000
2004/04/09 867 888 866 885 102,000
2004/04/08 828 872 828 867 60,000
2004/04/07 845 845 825 826 25,000
2004/04/06 860 861 850 850 27,000
2004/04/05 795 865 795 861 107,000
2004/04/02 785 795 785 793 15,000
2004/04/01 799 800 780 785 29,000
2004/03/31 796 810 791 791 8,000
2004/03/30 790 795 790 790 8,000
2004/03/29 800 809 790 795 17,000
2004/03/26 807 810 805 810 5,000
2004/03/25 800 805 795 795 3,000
2004/03/24 796 796 785 785 3,000
2004/03/23 783 799 783 786 4,000
2004/03/22 781 787 780 782 8,000
2004/03/19 780 780 765 779 12,000
2004/03/18 813 813 780 780 15,000
2004/03/17 808 820 808 811 7,000
2004/03/16 795 830 782 800 41,000
2004/03/15 779 796 778 796 9,000
2004/03/12 798 798 780 780 17,000
2004/03/11 804 804 794 800 13,000
2004/03/10 810 811 807 807 5,000
2004/03/09 829 829 809 815 11,000
2004/03/08 813 838 813 830 11,000
2004/03/05 810 810 807 810 15,000
2004/03/04 810 813 802 810 15,000
2004/03/03 801 810 800 801 8,000
2004/03/02 806 806 786 800 22,000
2004/03/01 801 810 795 796 32,000
2004/02/27 762 800 762 800 27,000
2004/02/26 760 775 760 763 35,000
2004/02/25 740 760 740 755 35,000
2004/02/24 755 755 743 745 20,000
2004/02/23 780 780 760 760 14,000
2004/02/20 789 790 780 781 9,000
2004/02/19 800 800 790 790 7,000
2004/02/18 801 805 800 800 14,000
2004/02/17 804 804 784 791 12,000
2004/02/16 819 819 799 810 11,000
2004/02/13 840 841 820 820 7,000
2004/02/12 830 850 830 850 11,000
2004/02/10 825 830 820 830 13,000
2004/02/09 840 845 825 825 3,000
2004/02/06 825 825 825 825 2,000
2004/02/05 830 855 820 855 11,000
2004/02/04 870 870 835 845 13,000
2004/02/03 870 890 854 890 19,000
2004/02/02 870 871 870 870 4,000
2004/01/30 880 890 870 870 6,000
2004/01/29 858 880 858 880 17,000
2004/01/28 900 910 900 900 9,000
2004/01/27 900 930 890 929 36,000
2004/01/26 885 895 885 890 14,000
2004/01/23 879 885 856 885 16,000
2004/01/22 903 903 872 872 10,000
2004/01/21 910 910 880 900 22,000
2004/01/20 902 919 900 910 50,000
2004/01/19 874 900 861 900 36,000
2004/01/16 870 880 852 870 15,000
2004/01/15 870 900 865 880 50,000
2004/01/14 821 900 821 890 80,000
2004/01/13 788 820 787 820 65,000
2004/01/09 780 810 780 787 50,000
2004/01/08 771 810 771 777 51,000
2004/01/07 800 800 771 771 10,000
2004/01/06 820 820 800 800 12,000
2004/01/05 810 820 805 820 15,000

このページの先頭へ