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 |
---|---|---|---|---|---|
2007/12/28 | 510 | 510 | 510 | 510 | 1,000 |
2007/12/27 | 531 | 535 | 525 | 525 | 15,000 |
2007/12/26 | 525 | 525 | 525 | 525 | 3,000 |
2007/12/25 | 505 | 515 | 504 | 515 | 6,000 |
2007/12/21 | 519 | 520 | 503 | 504 | 5,000 |
2007/12/20 | 530 | 530 | 530 | 530 | 2,000 |
2007/12/19 | 535 | 535 | 535 | 535 | 2,000 |
2007/12/18 | 537 | 541 | 537 | 538 | 20,000 |
2007/12/14 | 518 | 519 | 518 | 519 | 2,000 |
2007/12/13 | 518 | 518 | 518 | 518 | 4,000 |
2007/12/12 | 520 | 520 | 519 | 520 | 8,000 |
2007/12/11 | 510 | 521 | 510 | 521 | 8,000 |
2007/11/30 | 510 | 511 | 502 | 510 | 12,000 |
2007/11/29 | 510 | 510 | 501 | 501 | 3,000 |
2007/11/28 | 501 | 501 | 501 | 501 | 1,000 |
2007/11/26 | 520 | 520 | 510 | 510 | 3,000 |
2007/11/22 | 520 | 520 | 520 | 520 | 2,000 |
2007/11/21 | 521 | 521 | 520 | 520 | 10,000 |
2007/11/20 | 527 | 527 | 520 | 520 | 5,000 |
2007/11/16 | 549 | 550 | 522 | 549 | 11,000 |
2007/11/13 | 550 | 551 | 550 | 550 | 5,000 |
2007/11/12 | 550 | 551 | 550 | 551 | 4,000 |
2007/11/08 | 551 | 551 | 551 | 551 | 6,000 |
2007/11/07 | 555 | 555 | 555 | 555 | 1,000 |
2007/11/06 | 565 | 565 | 565 | 565 | 1,000 |
2007/11/01 | 590 | 590 | 589 | 589 | 6,000 |
2007/10/25 | 550 | 551 | 550 | 550 | 18,000 |
2007/10/24 | 551 | 551 | 551 | 551 | 1,000 |
2007/10/22 | 563 | 564 | 549 | 550 | 7,000 |
2007/10/19 | 563 | 564 | 563 | 564 | 2,000 |
2007/10/18 | 601 | 601 | 601 | 601 | 1,000 |
2007/10/12 | 601 | 601 | 601 | 601 | 1,000 |
2007/10/09 | 601 | 601 | 601 | 601 | 1,000 |
2007/10/03 | 588 | 589 | 588 | 588 | 12,000 |
2007/10/02 | 530 | 579 | 530 | 579 | 3,000 |
2007/09/28 | 530 | 530 | 520 | 520 | 16,000 |
2007/09/27 | 531 | 531 | 531 | 531 | 2,000 |
2007/09/26 | 521 | 521 | 521 | 521 | 1,000 |
2007/09/25 | 521 | 521 | 520 | 520 | 15,000 |
2007/09/21 | 520 | 521 | 520 | 521 | 5,000 |
2007/09/20 | 521 | 521 | 520 | 520 | 12,000 |
2007/09/19 | 523 | 524 | 523 | 524 | 2,000 |
2007/09/11 | 530 | 530 | 530 | 530 | 2,000 |
2007/09/10 | 521 | 521 | 521 | 521 | 4,000 |
2007/09/06 | 520 | 521 | 520 | 521 | 2,000 |
2007/08/29 | 521 | 521 | 520 | 521 | 10,000 |
2007/08/28 | 520 | 521 | 520 | 521 | 2,000 |
2007/08/27 | 545 | 546 | 530 | 530 | 4,000 |
2007/08/24 | 545 | 545 | 545 | 545 | 1,000 |
2007/08/23 | 540 | 540 | 540 | 540 | 1,000 |
2007/08/21 | 536 | 536 | 536 | 536 | 1,000 |
2007/08/17 | 550 | 551 | 550 | 551 | 4,000 |
2007/08/16 | 549 | 552 | 530 | 530 | 12,000 |
2007/08/15 | 552 | 552 | 552 | 552 | 2,000 |
2007/08/13 | 569 | 570 | 560 | 561 | 13,000 |
2007/08/10 | 586 | 586 | 571 | 571 | 8,000 |
2007/08/09 | 586 | 587 | 586 | 586 | 6,000 |
2007/08/08 | 584 | 585 | 584 | 585 | 4,000 |
2007/08/03 | 590 | 591 | 579 | 580 | 6,000 |
2007/08/02 | 580 | 580 | 579 | 579 | 3,000 |
2007/07/31 | 578 | 579 | 577 | 578 | 10,000 |
2007/07/30 | 586 | 596 | 584 | 585 | 17,000 |
2007/07/27 | 586 | 586 | 585 | 586 | 5,000 |
2007/07/26 | 591 | 596 | 590 | 590 | 9,000 |
2007/07/25 | 585 | 586 | 583 | 583 | 8,000 |
2007/07/23 | 592 | 593 | 580 | 585 | 14,000 |
2007/07/20 | 590 | 591 | 590 | 591 | 4,000 |
2007/07/19 | 600 | 600 | 597 | 597 | 9,000 |
2007/07/18 | 597 | 597 | 597 | 597 | 1,000 |
2007/07/17 | 598 | 598 | 595 | 596 | 5,000 |
2007/07/13 | 611 | 612 | 595 | 595 | 31,000 |
2007/07/12 | 601 | 602 | 601 | 602 | 7,000 |
2007/07/11 | 594 | 594 | 592 | 592 | 6,000 |
2007/07/10 | 599 | 600 | 591 | 592 | 19,000 |
2007/07/09 | 604 | 605 | 603 | 604 | 8,000 |
2007/07/06 | 613 | 614 | 610 | 610 | 7,000 |
2007/07/04 | 610 | 611 | 610 | 611 | 4,000 |
2007/07/02 | 598 | 599 | 596 | 596 | 7,000 |
2007/06/29 | 590 | 593 | 590 | 590 | 7,000 |
2007/06/28 | 589 | 590 | 589 | 590 | 6,000 |
2007/06/27 | 590 | 595 | 585 | 590 | 16,000 |
2007/06/26 | 610 | 611 | 590 | 590 | 16,000 |
2007/06/25 | 608 | 609 | 607 | 608 | 6,000 |
2007/06/22 | 615 | 615 | 607 | 608 | 4,000 |
2007/06/21 | 601 | 616 | 601 | 615 | 18,000 |
2007/06/20 | 584 | 600 | 583 | 600 | 36,000 |
2007/06/19 | 576 | 579 | 576 | 579 | 9,000 |
2007/06/18 | 564 | 575 | 564 | 568 | 40,000 |
2007/06/15 | 565 | 569 | 559 | 560 | 17,000 |
2007/06/14 | 562 | 562 | 562 | 562 | 1,000 |
2007/06/13 | 560 | 560 | 560 | 560 | 3,000 |
2007/06/12 | 560 | 565 | 560 | 565 | 3,000 |
2007/06/11 | 574 | 575 | 560 | 560 | 9,000 |
2007/06/08 | 560 | 565 | 560 | 560 | 10,000 |
2007/06/07 | 560 | 566 | 560 | 566 | 3,000 |
2007/06/06 | 564 | 565 | 559 | 564 | 14,000 |
2007/06/05 | 564 | 566 | 555 | 565 | 16,000 |
2007/06/04 | 564 | 580 | 564 | 575 | 9,000 |
2007/06/01 | 561 | 566 | 561 | 564 | 8,000 |
2007/05/31 | 549 | 564 | 549 | 564 | 21,000 |
2007/05/30 | 564 | 565 | 550 | 555 | 35,000 |
2007/05/29 | 558 | 561 | 558 | 559 | 15,000 |
2007/05/28 | 578 | 579 | 558 | 559 | 33,000 |
2007/05/25 | 578 | 579 | 578 | 579 | 2,000 |
2007/05/24 | 567 | 567 | 566 | 567 | 3,000 |
2007/05/23 | 569 | 580 | 569 | 580 | 6,000 |
2007/05/22 | 580 | 587 | 580 | 584 | 4,000 |
2007/05/21 | 564 | 576 | 564 | 576 | 4,000 |
2007/05/18 | 579 | 580 | 560 | 560 | 40,000 |
2007/05/17 | 566 | 585 | 566 | 583 | 9,000 |
2007/05/16 | 565 | 576 | 565 | 574 | 19,000 |
2007/05/15 | 586 | 597 | 563 | 571 | 32,000 |
2007/05/14 | 561 | 581 | 561 | 580 | 98,000 |
2007/05/11 | 572 | 572 | 563 | 563 | 16,000 |
2007/05/10 | 578 | 588 | 578 | 579 | 9,000 |
2007/05/09 | 576 | 580 | 573 | 576 | 21,000 |
2007/05/08 | 585 | 586 | 575 | 575 | 13,000 |
2007/05/07 | 588 | 589 | 588 | 589 | 2,000 |
2007/05/02 | 584 | 587 | 584 | 587 | 2,000 |
2007/05/01 | 584 | 585 | 584 | 585 | 31,000 |
2007/04/27 | 605 | 606 | 585 | 585 | 20,000 |
2007/04/26 | 605 | 606 | 605 | 606 | 2,000 |
2007/04/25 | 610 | 611 | 609 | 610 | 6,000 |
2007/04/24 | 611 | 611 | 611 | 611 | 2,000 |
2007/04/23 | 606 | 615 | 606 | 615 | 22,000 |
2007/04/20 | 620 | 626 | 611 | 611 | 6,000 |
2007/04/19 | 626 | 626 | 625 | 625 | 2,000 |
2007/04/18 | 625 | 626 | 625 | 626 | 2,000 |
2007/04/17 | 635 | 635 | 635 | 635 | 1,000 |
2007/04/16 | 630 | 630 | 630 | 630 | 1,000 |
2007/04/13 | 630 | 630 | 629 | 629 | 3,000 |
2007/04/12 | 631 | 632 | 631 | 632 | 3,000 |
2007/04/11 | 639 | 640 | 639 | 640 | 3,000 |
2007/04/10 | 630 | 632 | 630 | 631 | 8,000 |
2007/04/09 | 639 | 639 | 626 | 630 | 6,000 |
2007/04/06 | 641 | 641 | 641 | 641 | 1,000 |
2007/04/04 | 647 | 648 | 647 | 648 | 6,000 |
2007/04/03 | 648 | 648 | 647 | 647 | 13,000 |
2007/04/02 | 650 | 651 | 650 | 651 | 2,000 |
2007/03/30 | 647 | 648 | 647 | 648 | 2,000 |
2007/03/29 | 654 | 655 | 650 | 650 | 6,000 |
2007/03/28 | 655 | 655 | 655 | 655 | 1,000 |
2007/03/27 | 658 | 659 | 657 | 657 | 5,000 |
2007/03/26 | 645 | 650 | 645 | 650 | 4,000 |
2007/03/22 | 641 | 645 | 641 | 645 | 3,000 |
2007/03/20 | 641 | 641 | 640 | 640 | 5,000 |
2007/03/19 | 641 | 641 | 641 | 641 | 1,000 |
2007/03/16 | 650 | 651 | 650 | 651 | 9,000 |
2007/03/14 | 681 | 682 | 659 | 659 | 19,000 |
2007/03/13 | 682 | 682 | 682 | 682 | 1,000 |
2007/03/12 | 680 | 685 | 680 | 680 | 9,000 |
2007/03/09 | 669 | 670 | 669 | 670 | 5,000 |
2007/03/08 | 660 | 661 | 660 | 661 | 6,000 |
2007/03/07 | 660 | 660 | 660 | 660 | 5,000 |
2007/03/06 | 650 | 650 | 650 | 650 | 5,000 |
2007/03/05 | 655 | 655 | 640 | 640 | 14,000 |
2007/03/02 | 666 | 667 | 656 | 657 | 6,000 |
2007/03/01 | 666 | 666 | 655 | 657 | 5,000 |
2007/02/28 | 675 | 675 | 645 | 655 | 11,000 |
2007/02/27 | 679 | 680 | 679 | 680 | 8,000 |
2007/02/26 | 676 | 677 | 675 | 676 | 10,000 |
2007/02/23 | 669 | 671 | 669 | 671 | 2,000 |
2007/02/22 | 670 | 671 | 670 | 670 | 8,000 |
2007/02/21 | 670 | 673 | 670 | 673 | 9,000 |
2007/02/20 | 671 | 675 | 671 | 675 | 2,000 |
2007/02/19 | 679 | 683 | 679 | 683 | 4,000 |
2007/02/16 | 671 | 671 | 669 | 669 | 16,000 |
2007/02/14 | 680 | 681 | 675 | 675 | 14,000 |
2007/02/13 | 680 | 689 | 680 | 680 | 12,000 |
2007/02/09 | 670 | 680 | 670 | 680 | 2,000 |
2007/02/08 | 669 | 670 | 669 | 670 | 9,000 |
2007/02/07 | 668 | 669 | 666 | 666 | 24,000 |
2007/02/06 | 667 | 669 | 666 | 666 | 5,000 |
2007/02/05 | 665 | 670 | 665 | 669 | 27,000 |
2007/02/02 | 659 | 669 | 659 | 664 | 31,000 |
2007/02/01 | 659 | 670 | 639 | 657 | 83,000 |
2007/01/31 | 711 | 713 | 710 | 710 | 17,000 |
2007/01/30 | 725 | 725 | 722 | 722 | 22,000 |
2007/01/29 | 724 | 725 | 724 | 725 | 4,000 |
2007/01/26 | 725 | 725 | 725 | 725 | 1,000 |
2007/01/25 | 717 | 717 | 717 | 717 | 1,000 |
2007/01/24 | 725 | 738 | 725 | 729 | 32,000 |
2007/01/23 | 713 | 728 | 713 | 727 | 21,000 |
2007/01/22 | 713 | 714 | 710 | 713 | 20,000 |
2007/01/19 | 698 | 713 | 698 | 713 | 9,000 |
2007/01/18 | 694 | 698 | 694 | 697 | 8,000 |
2007/01/17 | 696 | 696 | 693 | 694 | 5,000 |
2007/01/16 | 699 | 699 | 690 | 696 | 18,000 |
2007/01/15 | 697 | 698 | 695 | 696 | 6,000 |
2007/01/12 | 687 | 698 | 687 | 697 | 7,000 |
2007/01/11 | 690 | 690 | 687 | 687 | 14,000 |
2007/01/10 | 700 | 700 | 695 | 697 | 6,000 |
2007/01/09 | 697 | 701 | 696 | 696 | 9,000 |
2007/01/05 | 704 | 704 | 700 | 700 | 3,000 |
2007/01/04 | 705 | 706 | 705 | 705 | 4,000 |