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 |
|---|---|---|---|---|---|
| 2006/12/29 | 707 | 708 | 706 | 706 | 7,000 |
| 2006/12/27 | 708 | 708 | 708 | 708 | 2,000 |
| 2006/12/26 | 690 | 701 | 690 | 701 | 4,000 |
| 2006/12/25 | 698 | 700 | 694 | 694 | 22,000 |
| 2006/12/22 | 699 | 700 | 698 | 698 | 6,000 |
| 2006/12/21 | 700 | 700 | 700 | 700 | 5,000 |
| 2006/12/20 | 701 | 706 | 700 | 700 | 12,000 |
| 2006/12/19 | 705 | 705 | 702 | 704 | 10,000 |
| 2006/12/18 | 705 | 709 | 705 | 705 | 12,000 |
| 2006/12/15 | 704 | 710 | 704 | 705 | 14,000 |
| 2006/12/14 | 722 | 722 | 697 | 709 | 29,000 |
| 2006/12/13 | 721 | 727 | 720 | 727 | 29,000 |
| 2006/12/12 | 714 | 715 | 714 | 715 | 5,000 |
| 2006/12/11 | 698 | 718 | 698 | 710 | 6,000 |
| 2006/12/08 | 700 | 702 | 698 | 698 | 13,000 |
| 2006/12/06 | 702 | 703 | 700 | 702 | 7,000 |
| 2006/12/05 | 694 | 702 | 692 | 702 | 7,000 |
| 2006/12/04 | 691 | 691 | 688 | 690 | 13,000 |
| 2006/12/01 | 706 | 706 | 701 | 701 | 2,000 |
| 2006/11/30 | 722 | 723 | 701 | 703 | 24,000 |
| 2006/11/29 | 720 | 721 | 720 | 721 | 5,000 |
| 2006/11/28 | 711 | 720 | 711 | 720 | 5,000 |
| 2006/11/27 | 691 | 701 | 691 | 701 | 7,000 |
| 2006/11/24 | 685 | 685 | 684 | 685 | 14,000 |
| 2006/11/22 | 685 | 687 | 681 | 687 | 18,000 |
| 2006/11/21 | 683 | 685 | 683 | 685 | 6,000 |
| 2006/11/20 | 711 | 711 | 682 | 683 | 13,000 |
| 2006/11/17 | 733 | 733 | 719 | 719 | 6,000 |
| 2006/11/15 | 740 | 742 | 739 | 740 | 17,000 |
| 2006/11/14 | 715 | 740 | 715 | 740 | 6,000 |
| 2006/11/13 | 729 | 730 | 720 | 721 | 7,000 |
| 2006/11/09 | 739 | 740 | 739 | 740 | 2,000 |
| 2006/11/08 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/11/01 | 775 | 775 | 770 | 770 | 2,000 |
| 2006/10/31 | 751 | 751 | 751 | 751 | 1,000 |
| 2006/10/30 | 750 | 751 | 750 | 751 | 6,000 |
| 2006/10/27 | 753 | 754 | 749 | 751 | 13,000 |
| 2006/10/26 | 760 | 760 | 752 | 752 | 4,000 |
| 2006/10/25 | 760 | 760 | 760 | 760 | 4,000 |
| 2006/10/24 | 760 | 761 | 759 | 760 | 10,000 |
| 2006/10/23 | 760 | 760 | 760 | 760 | 2,000 |
| 2006/10/20 | 745 | 761 | 745 | 760 | 6,000 |
| 2006/10/19 | 761 | 761 | 760 | 760 | 5,000 |
| 2006/10/17 | 760 | 760 | 750 | 750 | 3,000 |
| 2006/10/16 | 750 | 760 | 750 | 760 | 3,000 |
| 2006/10/13 | 729 | 749 | 729 | 743 | 8,000 |
| 2006/10/12 | 740 | 741 | 730 | 732 | 14,000 |
| 2006/10/11 | 754 | 754 | 750 | 750 | 4,000 |
| 2006/10/06 | 772 | 772 | 759 | 760 | 6,000 |
| 2006/10/05 | 770 | 771 | 770 | 771 | 6,000 |
| 2006/10/04 | 776 | 776 | 756 | 756 | 17,000 |
| 2006/10/03 | 770 | 775 | 770 | 775 | 4,000 |
| 2006/10/02 | 777 | 785 | 777 | 777 | 19,000 |
| 2006/09/29 | 769 | 769 | 765 | 767 | 5,000 |
| 2006/09/28 | 760 | 763 | 760 | 763 | 2,000 |
| 2006/09/27 | 762 | 762 | 750 | 759 | 5,000 |
| 2006/09/25 | 750 | 770 | 750 | 767 | 11,000 |
| 2006/09/22 | 772 | 773 | 751 | 751 | 10,000 |
| 2006/09/21 | 774 | 780 | 772 | 773 | 12,000 |
| 2006/09/20 | 778 | 780 | 772 | 772 | 10,000 |
| 2006/09/19 | 782 | 786 | 779 | 780 | 36,000 |
| 2006/09/15 | 769 | 798 | 769 | 782 | 18,000 |
| 2006/09/14 | 754 | 777 | 754 | 763 | 14,000 |
| 2006/09/13 | 751 | 752 | 751 | 752 | 4,000 |
| 2006/09/12 | 770 | 771 | 762 | 762 | 7,000 |
| 2006/09/11 | 775 | 775 | 770 | 770 | 3,000 |
| 2006/09/08 | 762 | 775 | 762 | 775 | 2,000 |
| 2006/09/06 | 780 | 780 | 778 | 780 | 3,000 |
| 2006/09/04 | 793 | 796 | 791 | 795 | 10,000 |
| 2006/09/01 | 801 | 802 | 792 | 792 | 4,000 |
| 2006/08/30 | 800 | 800 | 798 | 800 | 9,000 |
| 2006/08/29 | 799 | 800 | 799 | 800 | 6,000 |
| 2006/08/28 | 818 | 820 | 799 | 800 | 6,000 |
| 2006/08/25 | 789 | 831 | 789 | 820 | 14,000 |
| 2006/08/24 | 800 | 800 | 781 | 783 | 11,000 |
| 2006/08/23 | 781 | 785 | 781 | 785 | 11,000 |
| 2006/08/22 | 778 | 778 | 778 | 778 | 1,000 |
| 2006/08/21 | 800 | 823 | 800 | 800 | 12,000 |
| 2006/08/18 | 795 | 800 | 795 | 800 | 9,000 |
| 2006/08/17 | 790 | 800 | 790 | 800 | 8,000 |
| 2006/08/16 | 779 | 785 | 775 | 785 | 16,000 |
| 2006/08/15 | 776 | 776 | 775 | 775 | 2,000 |
| 2006/08/14 | 762 | 762 | 760 | 760 | 12,000 |
| 2006/08/11 | 756 | 758 | 756 | 758 | 2,000 |
| 2006/08/10 | 749 | 770 | 749 | 754 | 4,000 |
| 2006/08/07 | 769 | 770 | 758 | 760 | 5,000 |
| 2006/08/04 | 747 | 760 | 747 | 759 | 11,000 |
| 2006/08/03 | 759 | 759 | 745 | 746 | 5,000 |
| 2006/08/02 | 748 | 750 | 740 | 750 | 8,000 |
| 2006/08/01 | 764 | 764 | 759 | 759 | 10,000 |
| 2006/07/31 | 769 | 775 | 769 | 771 | 42,000 |
| 2006/07/28 | 762 | 771 | 760 | 770 | 11,000 |
| 2006/07/27 | 772 | 775 | 771 | 771 | 7,000 |
| 2006/07/26 | 767 | 780 | 760 | 780 | 21,000 |
| 2006/07/25 | 747 | 770 | 747 | 770 | 19,000 |
| 2006/07/24 | 743 | 743 | 743 | 743 | 9,000 |
| 2006/07/21 | 742 | 745 | 741 | 743 | 13,000 |
| 2006/07/20 | 742 | 761 | 742 | 742 | 5,000 |
| 2006/07/19 | 780 | 786 | 731 | 731 | 28,000 |
| 2006/07/18 | 788 | 790 | 775 | 785 | 166,000 |
| 2006/07/14 | 799 | 800 | 771 | 790 | 53,000 |
| 2006/07/13 | 762 | 800 | 750 | 790 | 95,000 |
| 2006/07/12 | 785 | 785 | 760 | 762 | 37,000 |
| 2006/07/11 | 769 | 789 | 769 | 770 | 31,000 |
| 2006/07/10 | 791 | 791 | 765 | 765 | 51,000 |
| 2006/07/07 | 830 | 830 | 799 | 800 | 17,000 |
| 2006/07/06 | 850 | 850 | 839 | 840 | 10,000 |
| 2006/07/05 | 854 | 856 | 850 | 855 | 13,000 |
| 2006/07/04 | 857 | 860 | 854 | 855 | 23,000 |
| 2006/07/03 | 855 | 864 | 855 | 855 | 8,000 |
| 2006/06/30 | 867 | 881 | 851 | 855 | 53,000 |
| 2006/06/29 | 829 | 860 | 829 | 850 | 87,000 |
| 2006/06/28 | 808 | 816 | 807 | 815 | 21,000 |
| 2006/06/27 | 814 | 835 | 808 | 808 | 23,000 |
| 2006/06/26 | 799 | 816 | 777 | 814 | 114,000 |
| 2006/06/23 | 790 | 796 | 784 | 795 | 17,000 |
| 2006/06/22 | 798 | 803 | 787 | 800 | 99,000 |
| 2006/06/21 | 850 | 850 | 796 | 811 | 93,000 |
| 2006/06/20 | 879 | 880 | 845 | 846 | 67,000 |
| 2006/06/19 | 849 | 884 | 849 | 880 | 126,000 |
| 2006/06/16 | 869 | 885 | 850 | 850 | 112,000 |
| 2006/06/15 | 879 | 910 | 843 | 860 | 339,000 |
| 2006/06/14 | 782 | 845 | 782 | 843 | 187,000 |
| 2006/06/13 | 778 | 824 | 778 | 785 | 94,000 |
| 2006/06/12 | 760 | 788 | 760 | 785 | 11,000 |
| 2006/06/09 | 742 | 786 | 742 | 760 | 37,000 |
| 2006/06/08 | 746 | 755 | 737 | 737 | 54,000 |
| 2006/06/07 | 779 | 800 | 767 | 768 | 60,000 |
| 2006/06/06 | 763 | 801 | 763 | 792 | 104,000 |
| 2006/06/05 | 734 | 778 | 734 | 778 | 162,000 |
| 2006/06/02 | 720 | 739 | 709 | 731 | 174,000 |
| 2006/06/01 | 689 | 747 | 689 | 716 | 130,000 |
| 2006/05/31 | 655 | 655 | 640 | 650 | 15,000 |
| 2006/05/29 | 675 | 675 | 655 | 655 | 12,000 |
| 2006/05/26 | 654 | 675 | 654 | 675 | 5,000 |
| 2006/05/24 | 671 | 671 | 670 | 670 | 2,000 |
| 2006/05/23 | 689 | 692 | 688 | 688 | 8,000 |
| 2006/05/22 | 691 | 692 | 691 | 692 | 2,000 |
| 2006/05/19 | 674 | 691 | 674 | 690 | 12,000 |
| 2006/05/18 | 685 | 686 | 654 | 675 | 40,000 |
| 2006/05/17 | 701 | 701 | 690 | 699 | 20,000 |
| 2006/05/16 | 718 | 749 | 700 | 700 | 218,000 |
| 2006/05/15 | 681 | 682 | 666 | 667 | 7,000 |
| 2006/05/12 | 674 | 680 | 666 | 680 | 10,000 |
| 2006/05/11 | 680 | 680 | 680 | 680 | 2,000 |
| 2006/05/10 | 676 | 676 | 675 | 676 | 3,000 |
| 2006/05/09 | 671 | 672 | 671 | 672 | 5,000 |
| 2006/05/08 | 670 | 672 | 670 | 672 | 8,000 |
| 2006/05/02 | 670 | 671 | 670 | 670 | 7,000 |
| 2006/05/01 | 667 | 668 | 667 | 668 | 2,000 |
| 2006/04/28 | 664 | 667 | 664 | 667 | 11,000 |
| 2006/04/27 | 664 | 665 | 664 | 665 | 4,000 |
| 2006/04/26 | 667 | 667 | 665 | 665 | 6,000 |
| 2006/04/24 | 670 | 671 | 665 | 665 | 28,000 |
| 2006/04/21 | 664 | 665 | 664 | 665 | 2,000 |
| 2006/04/20 | 666 | 671 | 664 | 670 | 14,000 |
| 2006/04/18 | 665 | 666 | 665 | 666 | 3,000 |
| 2006/04/17 | 670 | 670 | 665 | 667 | 10,000 |
| 2006/04/14 | 665 | 666 | 665 | 665 | 3,000 |
| 2006/04/13 | 665 | 665 | 665 | 665 | 3,000 |
| 2006/04/12 | 665 | 666 | 665 | 666 | 3,000 |
| 2006/04/11 | 665 | 670 | 664 | 666 | 12,000 |
| 2006/04/10 | 656 | 664 | 656 | 664 | 6,000 |
| 2006/04/07 | 665 | 665 | 654 | 655 | 4,000 |
| 2006/04/06 | 658 | 660 | 658 | 660 | 2,000 |
| 2006/04/05 | 670 | 671 | 660 | 660 | 5,000 |
| 2006/04/04 | 659 | 661 | 659 | 659 | 5,000 |
| 2006/04/03 | 669 | 670 | 650 | 670 | 19,000 |
| 2006/03/31 | 665 | 667 | 665 | 665 | 15,000 |
| 2006/03/30 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/03/27 | 664 | 664 | 659 | 660 | 7,000 |
| 2006/03/24 | 653 | 660 | 650 | 660 | 8,000 |
| 2006/03/23 | 655 | 665 | 655 | 665 | 4,000 |
| 2006/03/17 | 670 | 670 | 670 | 670 | 4,000 |
| 2006/03/16 | 668 | 670 | 641 | 670 | 5,000 |
| 2006/03/14 | 642 | 642 | 641 | 642 | 4,000 |
| 2006/03/13 | 650 | 650 | 642 | 643 | 4,000 |
| 2006/03/10 | 642 | 650 | 640 | 650 | 5,000 |
| 2006/03/06 | 638 | 640 | 638 | 640 | 2,000 |
| 2006/03/03 | 663 | 665 | 638 | 640 | 6,000 |
| 2006/03/01 | 663 | 672 | 663 | 670 | 8,000 |
| 2006/02/28 | 660 | 664 | 660 | 664 | 3,000 |
| 2006/02/24 | 640 | 642 | 640 | 642 | 2,000 |
| 2006/02/23 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/02/22 | 620 | 622 | 620 | 620 | 15,000 |
| 2006/02/21 | 627 | 627 | 618 | 620 | 19,000 |
| 2006/02/20 | 663 | 663 | 625 | 625 | 23,000 |
| 2006/02/17 | 669 | 670 | 665 | 665 | 9,000 |
| 2006/02/16 | 673 | 675 | 672 | 672 | 4,000 |
| 2006/02/15 | 674 | 675 | 673 | 675 | 10,000 |
| 2006/02/14 | 670 | 671 | 659 | 665 | 21,000 |
| 2006/02/13 | 678 | 680 | 660 | 660 | 16,000 |
| 2006/02/10 | 700 | 700 | 693 | 693 | 12,000 |
| 2006/02/09 | 710 | 715 | 710 | 715 | 5,000 |
| 2006/02/08 | 691 | 695 | 691 | 695 | 6,000 |
| 2006/02/07 | 699 | 699 | 698 | 698 | 4,000 |
| 2006/02/06 | 682 | 707 | 682 | 694 | 55,000 |
| 2006/02/03 | 701 | 702 | 675 | 681 | 43,000 |
| 2006/02/02 | 715 | 715 | 702 | 703 | 45,000 |
| 2006/02/01 | 701 | 725 | 701 | 708 | 64,000 |
| 2006/01/31 | 776 | 790 | 776 | 790 | 20,000 |
| 2006/01/30 | 760 | 769 | 760 | 768 | 9,000 |
| 2006/01/27 | 750 | 750 | 740 | 742 | 7,000 |
| 2006/01/26 | 739 | 740 | 731 | 733 | 12,000 |
| 2006/01/23 | 749 | 755 | 731 | 731 | 8,000 |
| 2006/01/20 | 759 | 771 | 759 | 760 | 15,000 |
| 2006/01/19 | 720 | 750 | 720 | 750 | 14,000 |
| 2006/01/18 | 774 | 777 | 715 | 718 | 55,000 |
| 2006/01/17 | 807 | 810 | 780 | 785 | 66,000 |
| 2006/01/16 | 790 | 821 | 790 | 809 | 55,000 |
| 2006/01/13 | 756 | 791 | 755 | 790 | 35,000 |
| 2006/01/12 | 749 | 751 | 749 | 751 | 24,000 |
| 2006/01/11 | 749 | 750 | 745 | 747 | 14,000 |
| 2006/01/10 | 745 | 750 | 743 | 749 | 37,000 |
| 2006/01/06 | 726 | 760 | 723 | 736 | 71,000 |
| 2006/01/05 | 720 | 735 | 720 | 723 | 58,000 |
| 2006/01/04 | 720 | 722 | 720 | 720 | 6,000 |