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 |
---|---|---|---|---|---|
2005/12/30 | 724 | 725 | 710 | 714 | 18,000 |
2005/12/29 | 716 | 722 | 714 | 714 | 44,000 |
2005/12/28 | 710 | 715 | 709 | 714 | 19,000 |
2005/12/27 | 711 | 718 | 700 | 700 | 36,000 |
2005/12/26 | 675 | 710 | 675 | 700 | 63,000 |
2005/12/22 | 675 | 677 | 670 | 672 | 48,000 |
2005/12/21 | 673 | 676 | 671 | 675 | 19,000 |
2005/12/20 | 670 | 673 | 670 | 670 | 14,000 |
2005/12/19 | 665 | 670 | 665 | 669 | 10,000 |
2005/12/16 | 670 | 670 | 665 | 665 | 7,000 |
2005/12/15 | 665 | 670 | 665 | 669 | 5,000 |
2005/12/14 | 666 | 668 | 666 | 666 | 6,000 |
2005/12/13 | 670 | 671 | 665 | 666 | 27,000 |
2005/12/12 | 668 | 672 | 666 | 666 | 23,000 |
2005/12/09 | 666 | 675 | 666 | 666 | 8,000 |
2005/12/08 | 667 | 667 | 665 | 667 | 3,000 |
2005/12/07 | 667 | 671 | 665 | 667 | 10,000 |
2005/12/06 | 667 | 673 | 665 | 671 | 20,000 |
2005/12/05 | 665 | 672 | 665 | 670 | 20,000 |
2005/12/02 | 669 | 671 | 665 | 665 | 34,000 |
2005/12/01 | 678 | 679 | 670 | 670 | 8,000 |
2005/11/30 | 670 | 679 | 670 | 676 | 12,000 |
2005/11/29 | 665 | 672 | 664 | 670 | 8,000 |
2005/11/28 | 665 | 665 | 664 | 665 | 6,000 |
2005/11/25 | 669 | 670 | 667 | 668 | 7,000 |
2005/11/24 | 669 | 670 | 669 | 670 | 12,000 |
2005/11/22 | 679 | 680 | 669 | 670 | 8,000 |
2005/11/21 | 675 | 676 | 675 | 675 | 6,000 |
2005/11/18 | 669 | 675 | 669 | 675 | 8,000 |
2005/11/17 | 669 | 670 | 669 | 670 | 2,000 |
2005/11/16 | 667 | 668 | 667 | 668 | 2,000 |
2005/11/15 | 680 | 680 | 680 | 680 | 24,000 |
2005/11/14 | 670 | 671 | 670 | 670 | 9,000 |
2005/11/11 | 675 | 675 | 670 | 670 | 6,000 |
2005/11/10 | 680 | 680 | 670 | 670 | 5,000 |
2005/11/09 | 680 | 681 | 680 | 680 | 12,000 |
2005/11/08 | 681 | 681 | 680 | 680 | 2,000 |
2005/11/07 | 674 | 680 | 672 | 680 | 16,000 |
2005/11/04 | 675 | 675 | 675 | 675 | 2,000 |
2005/11/02 | 675 | 675 | 673 | 675 | 8,000 |
2005/11/01 | 676 | 676 | 673 | 673 | 5,000 |
2005/10/31 | 675 | 676 | 674 | 674 | 11,000 |
2005/10/28 | 674 | 675 | 674 | 675 | 14,000 |
2005/10/27 | 675 | 675 | 675 | 675 | 10,000 |
2005/10/25 | 674 | 680 | 674 | 680 | 5,000 |
2005/10/24 | 680 | 681 | 680 | 680 | 3,000 |
2005/10/21 | 685 | 685 | 685 | 685 | 2,000 |
2005/10/19 | 684 | 685 | 684 | 685 | 6,000 |
2005/10/14 | 684 | 685 | 684 | 684 | 3,000 |
2005/10/13 | 685 | 685 | 684 | 685 | 13,000 |
2005/10/12 | 690 | 690 | 690 | 690 | 1,000 |
2005/10/07 | 670 | 687 | 670 | 685 | 10,000 |
2005/10/06 | 675 | 685 | 675 | 685 | 4,000 |
2005/10/04 | 665 | 675 | 665 | 675 | 10,000 |
2005/10/03 | 665 | 666 | 665 | 665 | 8,000 |
2005/09/30 | 677 | 677 | 675 | 675 | 15,000 |
2005/09/29 | 699 | 700 | 690 | 690 | 7,000 |
2005/09/28 | 699 | 700 | 699 | 700 | 4,000 |
2005/09/27 | 725 | 725 | 699 | 700 | 9,000 |
2005/09/26 | 720 | 725 | 720 | 725 | 27,000 |
2005/09/22 | 720 | 728 | 699 | 728 | 19,000 |
2005/09/21 | 689 | 750 | 689 | 745 | 60,000 |
2005/09/20 | 672 | 690 | 671 | 685 | 24,000 |
2005/09/16 | 668 | 672 | 668 | 672 | 37,000 |
2005/09/15 | 668 | 669 | 666 | 668 | 20,000 |
2005/09/14 | 670 | 675 | 668 | 668 | 22,000 |
2005/09/13 | 670 | 670 | 669 | 670 | 12,000 |
2005/09/12 | 674 | 675 | 670 | 672 | 8,000 |
2005/09/09 | 670 | 675 | 669 | 673 | 17,000 |
2005/09/08 | 665 | 673 | 665 | 673 | 11,000 |
2005/09/07 | 670 | 670 | 669 | 669 | 2,000 |
2005/09/06 | 670 | 671 | 670 | 670 | 38,000 |
2005/09/05 | 665 | 670 | 665 | 670 | 6,000 |
2005/09/02 | 661 | 665 | 660 | 665 | 17,000 |
2005/09/01 | 675 | 675 | 660 | 660 | 7,000 |
2005/08/31 | 676 | 682 | 670 | 675 | 8,000 |
2005/08/30 | 680 | 681 | 680 | 681 | 6,000 |
2005/08/29 | 671 | 671 | 671 | 671 | 2,000 |
2005/08/26 | 670 | 671 | 670 | 671 | 4,000 |
2005/08/25 | 670 | 670 | 669 | 670 | 14,000 |
2005/08/24 | 680 | 681 | 668 | 670 | 11,000 |
2005/08/23 | 680 | 682 | 675 | 675 | 14,000 |
2005/08/22 | 681 | 685 | 680 | 680 | 8,000 |
2005/08/19 | 688 | 690 | 685 | 685 | 7,000 |
2005/08/18 | 688 | 689 | 688 | 689 | 8,000 |
2005/08/17 | 688 | 690 | 688 | 688 | 14,000 |
2005/08/16 | 685 | 689 | 685 | 687 | 6,000 |
2005/08/15 | 681 | 685 | 681 | 685 | 17,000 |
2005/08/12 | 680 | 685 | 679 | 681 | 23,000 |
2005/08/11 | 674 | 682 | 674 | 678 | 34,000 |
2005/08/10 | 674 | 675 | 674 | 675 | 14,000 |
2005/08/09 | 672 | 674 | 672 | 673 | 5,000 |
2005/08/08 | 672 | 672 | 671 | 672 | 19,000 |
2005/08/05 | 671 | 672 | 671 | 672 | 6,000 |
2005/08/04 | 676 | 678 | 669 | 670 | 18,000 |
2005/08/03 | 685 | 686 | 680 | 680 | 24,000 |
2005/08/02 | 686 | 689 | 679 | 685 | 27,000 |
2005/08/01 | 677 | 699 | 675 | 678 | 38,000 |
2005/07/29 | 658 | 663 | 656 | 661 | 44,000 |
2005/07/28 | 700 | 701 | 654 | 657 | 102,000 |
2005/07/27 | 743 | 743 | 740 | 740 | 51,000 |
2005/07/26 | 744 | 747 | 742 | 742 | 28,000 |
2005/07/25 | 731 | 749 | 729 | 744 | 42,000 |
2005/07/22 | 737 | 738 | 729 | 730 | 24,000 |
2005/07/21 | 738 | 740 | 729 | 730 | 24,000 |
2005/07/20 | 753 | 760 | 730 | 735 | 41,000 |
2005/07/19 | 772 | 773 | 759 | 760 | 13,000 |
2005/07/15 | 775 | 775 | 773 | 773 | 6,000 |
2005/07/14 | 759 | 780 | 759 | 775 | 27,000 |
2005/07/13 | 790 | 794 | 750 | 757 | 47,000 |
2005/07/12 | 795 | 795 | 784 | 786 | 31,000 |
2005/07/11 | 795 | 796 | 779 | 780 | 40,000 |
2005/07/08 | 790 | 802 | 770 | 780 | 50,000 |
2005/07/07 | 840 | 860 | 765 | 787 | 245,000 |
2005/07/06 | 729 | 846 | 729 | 820 | 331,000 |
2005/07/05 | 680 | 700 | 679 | 700 | 9,000 |
2005/07/04 | 668 | 676 | 668 | 675 | 4,000 |
2005/07/01 | 676 | 676 | 669 | 670 | 24,000 |
2005/06/30 | 674 | 675 | 670 | 670 | 9,000 |
2005/06/29 | 666 | 667 | 666 | 667 | 4,000 |
2005/06/28 | 670 | 677 | 665 | 665 | 7,000 |
2005/06/27 | 666 | 666 | 665 | 666 | 5,000 |
2005/06/24 | 666 | 666 | 666 | 666 | 1,000 |
2005/06/23 | 666 | 668 | 666 | 666 | 6,000 |
2005/06/22 | 672 | 672 | 671 | 671 | 6,000 |
2005/06/21 | 676 | 676 | 670 | 670 | 4,000 |
2005/06/20 | 680 | 680 | 675 | 676 | 3,000 |
2005/06/17 | 671 | 675 | 670 | 675 | 10,000 |
2005/06/16 | 666 | 667 | 665 | 665 | 3,000 |
2005/06/15 | 666 | 667 | 665 | 665 | 13,000 |
2005/06/14 | 667 | 667 | 667 | 667 | 1,000 |
2005/06/13 | 665 | 665 | 663 | 664 | 28,000 |
2005/06/10 | 665 | 665 | 665 | 665 | 2,000 |
2005/06/09 | 665 | 666 | 665 | 665 | 10,000 |
2005/06/08 | 665 | 666 | 665 | 665 | 17,000 |
2005/06/07 | 665 | 666 | 665 | 665 | 6,000 |
2005/06/06 | 655 | 669 | 655 | 665 | 15,000 |
2005/06/03 | 665 | 665 | 650 | 650 | 40,000 |
2005/06/02 | 671 | 680 | 668 | 670 | 11,000 |
2005/06/01 | 665 | 665 | 665 | 665 | 2,000 |
2005/05/31 | 674 | 679 | 674 | 675 | 14,000 |
2005/05/30 | 660 | 665 | 660 | 665 | 4,000 |
2005/05/27 | 645 | 660 | 645 | 660 | 9,000 |
2005/05/26 | 645 | 645 | 644 | 645 | 9,000 |
2005/05/25 | 640 | 640 | 640 | 640 | 2,000 |
2005/05/24 | 646 | 646 | 639 | 640 | 10,000 |
2005/05/23 | 640 | 640 | 639 | 640 | 14,000 |
2005/05/20 | 640 | 640 | 640 | 640 | 4,000 |
2005/05/19 | 650 | 652 | 640 | 640 | 6,000 |
2005/05/18 | 640 | 640 | 639 | 640 | 20,000 |
2005/05/17 | 659 | 660 | 650 | 650 | 30,000 |
2005/05/16 | 650 | 650 | 649 | 650 | 8,000 |
2005/05/13 | 654 | 660 | 654 | 660 | 4,000 |
2005/05/12 | 655 | 655 | 654 | 654 | 2,000 |
2005/05/10 | 670 | 670 | 670 | 670 | 2,000 |
2005/05/09 | 680 | 681 | 680 | 681 | 2,000 |
2005/05/06 | 671 | 680 | 671 | 680 | 8,000 |
2005/05/02 | 665 | 665 | 665 | 665 | 4,000 |
2005/04/28 | 655 | 670 | 655 | 662 | 4,000 |
2005/04/27 | 655 | 656 | 655 | 655 | 4,000 |
2005/04/26 | 650 | 655 | 650 | 655 | 10,000 |
2005/04/25 | 645 | 645 | 643 | 643 | 7,000 |
2005/04/22 | 640 | 645 | 640 | 645 | 26,000 |
2005/04/21 | 640 | 640 | 640 | 640 | 20,000 |
2005/04/20 | 640 | 640 | 640 | 640 | 9,000 |
2005/04/19 | 640 | 640 | 640 | 640 | 10,000 |
2005/04/18 | 640 | 645 | 631 | 644 | 40,000 |
2005/04/15 | 640 | 640 | 631 | 631 | 21,000 |
2005/04/14 | 640 | 640 | 635 | 635 | 21,000 |
2005/04/13 | 640 | 640 | 640 | 640 | 1,000 |
2005/04/12 | 641 | 641 | 640 | 640 | 7,000 |
2005/04/11 | 645 | 645 | 645 | 645 | 1,000 |
2005/04/08 | 640 | 655 | 639 | 650 | 54,000 |
2005/04/07 | 639 | 640 | 639 | 639 | 25,000 |
2005/04/06 | 640 | 640 | 639 | 639 | 10,000 |
2005/04/04 | 640 | 640 | 640 | 640 | 8,000 |
2005/04/01 | 641 | 645 | 641 | 645 | 4,000 |
2005/03/31 | 655 | 656 | 650 | 650 | 7,000 |
2005/03/30 | 636 | 650 | 636 | 650 | 115,000 |
2005/03/29 | 640 | 640 | 630 | 630 | 21,000 |
2005/03/28 | 640 | 640 | 640 | 640 | 3,000 |
2005/03/25 | 665 | 666 | 643 | 643 | 22,000 |
2005/03/24 | 665 | 668 | 660 | 668 | 16,000 |
2005/03/23 | 665 | 670 | 662 | 668 | 18,000 |
2005/03/22 | 665 | 665 | 665 | 665 | 1,000 |
2005/03/18 | 654 | 661 | 654 | 661 | 6,000 |
2005/03/17 | 671 | 672 | 652 | 654 | 14,000 |
2005/03/16 | 671 | 672 | 671 | 672 | 2,000 |
2005/03/15 | 668 | 675 | 667 | 675 | 11,000 |
2005/03/14 | 671 | 685 | 670 | 670 | 26,000 |
2005/03/11 | 669 | 672 | 665 | 665 | 21,000 |
2005/03/10 | 660 | 682 | 660 | 670 | 39,000 |
2005/03/09 | 663 | 665 | 658 | 661 | 9,000 |
2005/03/08 | 679 | 680 | 660 | 673 | 30,000 |
2005/03/07 | 644 | 680 | 644 | 680 | 76,000 |
2005/03/04 | 641 | 647 | 630 | 640 | 24,000 |
2005/03/03 | 632 | 649 | 632 | 649 | 16,000 |
2005/03/02 | 609 | 629 | 609 | 629 | 43,000 |
2005/03/01 | 601 | 601 | 600 | 601 | 20,000 |
2005/02/28 | 600 | 610 | 600 | 601 | 10,000 |
2005/02/25 | 600 | 610 | 600 | 610 | 21,000 |
2005/02/24 | 600 | 605 | 599 | 600 | 17,000 |
2005/02/23 | 600 | 600 | 599 | 600 | 20,000 |
2005/02/22 | 593 | 610 | 593 | 605 | 11,000 |
2005/02/21 | 600 | 600 | 593 | 593 | 4,000 |
2005/02/18 | 591 | 592 | 591 | 592 | 8,000 |
2005/02/17 | 600 | 600 | 600 | 600 | 2,000 |
2005/02/16 | 600 | 600 | 600 | 600 | 6,000 |
2005/02/15 | 580 | 590 | 580 | 585 | 15,000 |
2005/02/14 | 571 | 585 | 571 | 577 | 15,000 |
2005/02/10 | 575 | 575 | 571 | 571 | 8,000 |
2005/02/09 | 572 | 575 | 570 | 575 | 6,000 |
2005/02/07 | 563 | 570 | 563 | 570 | 7,000 |
2005/02/04 | 565 | 566 | 561 | 561 | 18,000 |
2005/02/02 | 589 | 590 | 589 | 589 | 6,000 |
2005/02/01 | 574 | 585 | 574 | 584 | 4,000 |
2005/01/31 | 566 | 566 | 565 | 565 | 4,000 |
2005/01/28 | 565 | 570 | 560 | 565 | 13,000 |
2005/01/26 | 565 | 565 | 565 | 565 | 2,000 |
2005/01/25 | 574 | 575 | 560 | 560 | 10,000 |
2005/01/24 | 573 | 575 | 573 | 575 | 8,000 |
2005/01/21 | 575 | 576 | 575 | 575 | 4,000 |
2005/01/20 | 575 | 575 | 575 | 575 | 4,000 |
2005/01/19 | 580 | 589 | 580 | 580 | 6,000 |
2005/01/18 | 584 | 585 | 570 | 570 | 6,000 |
2005/01/17 | 571 | 585 | 571 | 584 | 12,000 |
2005/01/14 | 575 | 581 | 573 | 579 | 7,000 |
2005/01/13 | 560 | 570 | 558 | 569 | 25,000 |
2005/01/12 | 560 | 560 | 549 | 549 | 8,000 |
2005/01/11 | 529 | 571 | 525 | 563 | 40,000 |
2005/01/07 | 530 | 530 | 522 | 528 | 16,000 |
2005/01/06 | 532 | 537 | 524 | 530 | 24,000 |
2005/01/05 | 540 | 540 | 539 | 539 | 2,000 |
2005/01/04 | 545 | 545 | 540 | 540 | 3,000 |