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 |