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 |
|---|---|---|---|---|---|
| 2009/12/30 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/12/29 | 242 | 242 | 242 | 242 | 9,000 |
| 2009/12/25 | 242 | 242 | 242 | 242 | 20,000 |
| 2009/12/24 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/12/22 | 226 | 243 | 226 | 243 | 3,000 |
| 2009/12/16 | 225 | 225 | 225 | 225 | 3,000 |
| 2009/12/10 | 233 | 233 | 233 | 233 | 5,000 |
| 2009/12/09 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/12/07 | 217 | 222 | 217 | 222 | 2,000 |
| 2009/12/03 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/11/30 | 208 | 208 | 208 | 208 | 11,000 |
| 2009/11/27 | 203 | 208 | 203 | 208 | 4,000 |
| 2009/11/26 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/11/25 | 203 | 203 | 203 | 203 | 6,000 |
| 2009/11/19 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/11/16 | 201 | 201 | 185 | 190 | 27,000 |
| 2009/11/13 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/11/12 | 191 | 201 | 191 | 201 | 2,000 |
| 2009/11/06 | 200 | 200 | 193 | 193 | 5,000 |
| 2009/11/05 | 206 | 206 | 200 | 200 | 16,000 |
| 2009/11/04 | 214 | 214 | 210 | 210 | 16,000 |
| 2009/11/02 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/10/29 | 224 | 224 | 219 | 219 | 22,000 |
| 2009/10/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/10/27 | 219 | 219 | 219 | 219 | 4,000 |
| 2009/10/26 | 219 | 219 | 211 | 211 | 7,000 |
| 2009/10/23 | 224 | 224 | 219 | 219 | 13,000 |
| 2009/10/21 | 229 | 229 | 229 | 229 | 3,000 |
| 2009/10/20 | 240 | 241 | 229 | 229 | 12,000 |
| 2009/10/08 | 250 | 250 | 245 | 245 | 2,000 |
| 2009/10/07 | 250 | 250 | 250 | 250 | 3,000 |
| 2009/10/05 | 260 | 260 | 255 | 255 | 2,000 |
| 2009/09/29 | 273 | 273 | 270 | 270 | 12,000 |
| 2009/09/25 | 273 | 275 | 273 | 273 | 7,000 |
| 2009/09/15 | 275 | 275 | 275 | 275 | 5,000 |
| 2009/09/14 | 275 | 275 | 270 | 270 | 3,000 |
| 2009/09/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/09/08 | 311 | 311 | 311 | 311 | 2,000 |
| 2009/08/31 | 326 | 326 | 326 | 326 | 8,000 |
| 2009/08/28 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/08/26 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/08/25 | 310 | 310 | 310 | 310 | 3,000 |
| 2009/08/20 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/08/19 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/07/29 | 335 | 335 | 335 | 335 | 8,000 |
| 2009/07/28 | 335 | 335 | 335 | 335 | 8,000 |
| 2009/07/27 | 325 | 325 | 325 | 325 | 6,000 |
| 2009/07/23 | 311 | 312 | 311 | 312 | 3,000 |
| 2009/07/21 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/07/16 | 305 | 306 | 305 | 306 | 3,000 |
| 2009/07/13 | 360 | 360 | 360 | 360 | 10,000 |
| 2009/07/09 | 350 | 360 | 350 | 360 | 3,000 |
| 2009/06/29 | 360 | 360 | 360 | 360 | 7,000 |
| 2009/06/26 | 360 | 360 | 360 | 360 | 2,000 |
| 2009/06/25 | 359 | 359 | 359 | 359 | 1,000 |
| 2009/06/18 | 359 | 360 | 359 | 359 | 4,000 |
| 2009/06/17 | 359 | 359 | 359 | 359 | 2,000 |
| 2009/06/16 | 359 | 359 | 359 | 359 | 2,000 |
| 2009/06/15 | 360 | 360 | 359 | 359 | 3,000 |
| 2009/06/12 | 367 | 367 | 360 | 360 | 4,000 |
| 2009/06/11 | 367 | 367 | 367 | 367 | 3,000 |
| 2009/06/10 | 369 | 369 | 369 | 369 | 3,000 |
| 2009/06/09 | 397 | 397 | 369 | 369 | 5,000 |
| 2009/06/08 | 404 | 404 | 397 | 397 | 3,000 |
| 2009/06/05 | 404 | 404 | 404 | 404 | 3,000 |
| 2009/06/04 | 426 | 426 | 400 | 404 | 6,000 |
| 2009/06/03 | 426 | 426 | 416 | 426 | 7,000 |
| 2009/06/02 | 410 | 416 | 408 | 416 | 6,000 |
| 2009/06/01 | 390 | 398 | 390 | 398 | 4,000 |
| 2009/05/29 | 365 | 370 | 365 | 370 | 7,000 |
| 2009/05/28 | 361 | 365 | 361 | 365 | 4,000 |
| 2009/05/27 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/05/25 | 327 | 327 | 327 | 327 | 1,000 |
| 2009/05/21 | 318 | 323 | 318 | 323 | 3,000 |
| 2009/05/20 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/05/18 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/05/15 | 300 | 300 | 298 | 298 | 2,000 |
| 2009/05/14 | 298 | 298 | 297 | 298 | 4,000 |
| 2009/05/11 | 320 | 320 | 320 | 320 | 9,000 |
| 2009/05/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/05/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/04/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/04/14 | 252 | 253 | 252 | 253 | 2,000 |
| 2009/04/02 | 287 | 287 | 287 | 287 | 3,000 |
| 2009/03/31 | 267 | 267 | 267 | 267 | 5,000 |
| 2009/03/30 | 257 | 257 | 257 | 257 | 2,000 |
| 2009/03/27 | 257 | 257 | 257 | 257 | 6,000 |
| 2009/03/23 | 240 | 240 | 240 | 240 | 4,000 |
| 2009/03/19 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/03/18 | 240 | 240 | 240 | 240 | 7,000 |
| 2009/03/17 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/03/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/03/13 | 226 | 240 | 226 | 240 | 7,000 |
| 2009/03/12 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/03/11 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/03/10 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/03/09 | 212 | 214 | 212 | 214 | 5,000 |
| 2009/03/06 | 207 | 211 | 207 | 211 | 5,000 |
| 2009/03/05 | 194 | 206 | 194 | 206 | 8,000 |
| 2009/03/04 | 192 | 193 | 192 | 193 | 4,000 |
| 2009/03/03 | 192 | 192 | 191 | 192 | 19,000 |
| 2009/03/02 | 187 | 187 | 186 | 187 | 5,000 |
| 2009/02/27 | 182 | 182 | 161 | 162 | 32,000 |
| 2009/02/26 | 190 | 190 | 180 | 180 | 32,000 |
| 2009/02/25 | 200 | 200 | 200 | 200 | 8,000 |
| 2009/02/23 | 205 | 206 | 200 | 206 | 8,000 |
| 2009/02/20 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/02/19 | 220 | 220 | 215 | 215 | 3,000 |
| 2009/02/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/02/12 | 241 | 241 | 241 | 241 | 2,000 |
| 2009/02/10 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/02/06 | 241 | 241 | 240 | 241 | 4,000 |
| 2009/02/04 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/01/30 | 245 | 245 | 245 | 245 | 2,000 |
| 2009/01/29 | 265 | 265 | 265 | 265 | 10,000 |
| 2009/01/28 | 253 | 254 | 253 | 254 | 2,000 |
| 2009/01/26 | 253 | 253 | 253 | 253 | 5,000 |
| 2009/01/23 | 250 | 254 | 250 | 254 | 2,000 |
| 2009/01/22 | 250 | 250 | 250 | 250 | 3,000 |
| 2009/01/21 | 255 | 255 | 250 | 250 | 2,000 |
| 2009/01/20 | 250 | 250 | 246 | 246 | 3,000 |
| 2009/01/19 | 245 | 250 | 245 | 250 | 2,000 |
| 2009/01/15 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/01/09 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/01/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/01/06 | 275 | 275 | 250 | 250 | 3,000 |