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 |
---|---|---|---|---|---|
2012/12/28 | 324 | 325 | 324 | 325 | 2,000 |
2012/12/26 | 328 | 332 | 328 | 332 | 2,000 |
2012/12/25 | 334 | 334 | 334 | 334 | 14,000 |
2012/12/21 | 327 | 327 | 327 | 327 | 1,000 |
2012/12/20 | 327 | 327 | 327 | 327 | 1,000 |
2012/12/19 | 324 | 325 | 323 | 324 | 6,000 |
2012/12/17 | 325 | 325 | 325 | 325 | 1,000 |
2012/12/14 | 324 | 324 | 317 | 317 | 8,000 |
2012/12/13 | 320 | 324 | 320 | 324 | 7,000 |
2012/12/12 | 335 | 335 | 335 | 335 | 1,000 |
2012/12/11 | 330 | 330 | 330 | 330 | 3,000 |
2012/12/05 | 326 | 327 | 326 | 327 | 2,000 |
2012/12/04 | 334 | 334 | 334 | 334 | 1,000 |
2012/12/03 | 350 | 350 | 342 | 342 | 3,000 |
2012/11/29 | 362 | 362 | 357 | 357 | 6,000 |
2012/11/28 | 357 | 357 | 357 | 357 | 1,000 |
2012/11/26 | 359 | 359 | 359 | 359 | 4,000 |
2012/11/22 | 355 | 355 | 351 | 351 | 2,000 |
2012/11/21 | 330 | 364 | 330 | 360 | 13,000 |
2012/11/20 | 308 | 325 | 308 | 325 | 10,000 |
2012/11/16 | 300 | 300 | 300 | 300 | 1,000 |
2012/11/15 | 292 | 292 | 292 | 292 | 2,000 |
2012/11/13 | 300 | 300 | 300 | 300 | 1,000 |
2012/11/12 | 300 | 300 | 300 | 300 | 1,000 |
2012/11/09 | 300 | 300 | 300 | 300 | 1,000 |
2012/11/06 | 305 | 305 | 305 | 305 | 2,000 |
2012/11/02 | 308 | 308 | 304 | 304 | 10,000 |
2012/10/31 | 316 | 316 | 316 | 316 | 2,000 |
2012/10/30 | 310 | 310 | 310 | 310 | 1,000 |
2012/10/29 | 322 | 322 | 322 | 322 | 6,000 |
2012/10/25 | 317 | 317 | 306 | 306 | 8,000 |
2012/10/24 | 311 | 311 | 311 | 311 | 1,000 |
2012/10/23 | 312 | 315 | 312 | 315 | 3,000 |
2012/10/22 | 305 | 311 | 305 | 311 | 4,000 |
2012/10/12 | 300 | 300 | 300 | 300 | 2,000 |
2012/10/11 | 300 | 300 | 300 | 300 | 1,000 |
2012/10/03 | 331 | 331 | 331 | 331 | 1,000 |
2012/10/02 | 321 | 321 | 321 | 321 | 5,000 |
2012/10/01 | 311 | 311 | 311 | 311 | 1,000 |
2012/09/28 | 310 | 310 | 310 | 310 | 1,000 |
2012/09/25 | 318 | 318 | 318 | 318 | 4,000 |
2012/09/20 | 318 | 318 | 318 | 318 | 1,000 |
2012/09/19 | 315 | 317 | 315 | 317 | 2,000 |
2012/09/13 | 304 | 304 | 304 | 304 | 1,000 |
2012/09/12 | 304 | 304 | 304 | 304 | 1,000 |
2012/09/07 | 304 | 304 | 304 | 304 | 1,000 |
2012/09/06 | 302 | 302 | 302 | 302 | 1,000 |
2012/09/05 | 318 | 318 | 310 | 310 | 5,000 |
2012/09/04 | 322 | 322 | 322 | 322 | 3,000 |
2012/08/30 | 344 | 344 | 344 | 344 | 6,000 |
2012/08/29 | 334 | 334 | 334 | 334 | 1,000 |
2012/08/28 | 340 | 340 | 333 | 333 | 3,000 |
2012/08/27 | 330 | 330 | 330 | 330 | 2,000 |
2012/08/24 | 323 | 330 | 323 | 330 | 2,000 |
2012/08/23 | 325 | 325 | 325 | 325 | 1,000 |
2012/08/21 | 330 | 330 | 330 | 330 | 1,000 |
2012/08/20 | 330 | 330 | 330 | 330 | 1,000 |
2012/08/17 | 332 | 332 | 332 | 332 | 1,000 |
2012/08/16 | 335 | 335 | 335 | 335 | 1,000 |
2012/08/09 | 321 | 321 | 321 | 321 | 1,000 |
2012/08/02 | 370 | 370 | 370 | 370 | 1,000 |
2012/08/01 | 370 | 370 | 370 | 370 | 3,000 |
2012/07/31 | 361 | 361 | 361 | 361 | 16,000 |
2012/07/30 | 351 | 351 | 351 | 351 | 2,000 |
2012/07/27 | 350 | 350 | 350 | 350 | 10,000 |
2012/07/26 | 338 | 340 | 338 | 340 | 10,000 |
2012/07/25 | 320 | 320 | 320 | 320 | 7,000 |
2012/07/24 | 302 | 320 | 302 | 320 | 6,000 |
2012/07/23 | 308 | 308 | 308 | 308 | 1,000 |
2012/07/05 | 320 | 320 | 320 | 320 | 1,000 |
2012/07/03 | 350 | 350 | 332 | 332 | 2,000 |
2012/07/02 | 331 | 347 | 331 | 347 | 2,000 |
2012/06/29 | 321 | 321 | 321 | 321 | 3,000 |
2012/06/25 | 313 | 313 | 313 | 313 | 5,000 |
2012/06/22 | 303 | 303 | 301 | 301 | 2,000 |
2012/06/14 | 307 | 307 | 307 | 307 | 1,000 |
2012/06/13 | 299 | 299 | 299 | 299 | 2,000 |
2012/06/12 | 300 | 300 | 295 | 295 | 2,000 |
2012/06/07 | 292 | 292 | 292 | 292 | 2,000 |
2012/06/04 | 299 | 299 | 292 | 292 | 3,000 |
2012/05/29 | 330 | 330 | 330 | 330 | 6,000 |
2012/05/25 | 330 | 330 | 330 | 330 | 4,000 |
2012/05/23 | 336 | 336 | 335 | 335 | 2,000 |
2012/05/22 | 341 | 341 | 341 | 341 | 3,000 |
2012/05/15 | 354 | 354 | 354 | 354 | 9,000 |
2012/05/14 | 353 | 353 | 353 | 353 | 2,000 |
2012/05/11 | 338 | 353 | 338 | 353 | 2,000 |
2012/05/10 | 360 | 360 | 360 | 360 | 3,000 |
2012/05/08 | 359 | 360 | 359 | 360 | 6,000 |
2012/05/02 | 367 | 367 | 367 | 367 | 2,000 |
2012/05/01 | 359 | 359 | 359 | 359 | 3,000 |
2012/04/27 | 352 | 359 | 352 | 359 | 5,000 |
2012/04/26 | 352 | 360 | 352 | 360 | 7,000 |
2012/04/25 | 359 | 359 | 351 | 359 | 8,000 |
2012/04/24 | 351 | 351 | 351 | 351 | 3,000 |
2012/04/23 | 351 | 351 | 351 | 351 | 2,000 |
2012/04/20 | 359 | 359 | 359 | 359 | 1,000 |
2012/04/16 | 354 | 354 | 354 | 354 | 1,000 |
2012/04/13 | 361 | 361 | 361 | 361 | 1,000 |
2012/04/02 | 377 | 377 | 377 | 377 | 4,000 |
2012/03/30 | 367 | 367 | 367 | 367 | 1,000 |
2012/03/28 | 373 | 373 | 357 | 357 | 2,000 |
2012/03/27 | 370 | 370 | 370 | 370 | 2,000 |
2012/03/22 | 360 | 360 | 360 | 360 | 1,000 |
2012/03/16 | 354 | 355 | 354 | 355 | 2,000 |
2012/03/12 | 352 | 352 | 352 | 352 | 2,000 |
2012/03/09 | 331 | 351 | 331 | 351 | 5,000 |
2012/03/08 | 335 | 343 | 335 | 343 | 3,000 |
2012/03/05 | 348 | 348 | 348 | 348 | 1,000 |
2012/03/01 | 380 | 380 | 380 | 380 | 5,000 |
2012/02/29 | 375 | 375 | 375 | 375 | 1,000 |
2012/02/28 | 365 | 365 | 365 | 365 | 2,000 |
2012/02/24 | 355 | 355 | 355 | 355 | 3,000 |
2012/02/23 | 355 | 355 | 355 | 355 | 1,000 |
2012/02/22 | 350 | 350 | 350 | 350 | 2,000 |
2012/02/21 | 341 | 355 | 340 | 340 | 6,000 |
2012/02/17 | 340 | 340 | 340 | 340 | 1,000 |
2012/02/07 | 318 | 325 | 318 | 325 | 3,000 |
2012/02/06 | 329 | 330 | 329 | 330 | 2,000 |
2012/02/03 | 331 | 331 | 331 | 331 | 1,000 |
2012/02/02 | 323 | 331 | 323 | 331 | 2,000 |
2012/01/31 | 359 | 359 | 355 | 355 | 5,000 |
2012/01/30 | 340 | 355 | 340 | 355 | 11,000 |
2012/01/26 | 340 | 340 | 340 | 340 | 3,000 |
2012/01/25 | 338 | 338 | 338 | 338 | 2,000 |
2012/01/24 | 330 | 338 | 330 | 338 | 2,000 |
2012/01/23 | 320 | 320 | 320 | 320 | 1,000 |
2012/01/20 | 320 | 320 | 320 | 320 | 1,000 |
2012/01/19 | 315 | 328 | 315 | 328 | 3,000 |
2012/01/18 | 313 | 313 | 313 | 313 | 1,000 |
2012/01/17 | 313 | 313 | 313 | 313 | 1,000 |
2012/01/13 | 305 | 305 | 305 | 305 | 1,000 |
2012/01/12 | 302 | 302 | 302 | 302 | 1,000 |
2012/01/11 | 310 | 310 | 301 | 301 | 3,000 |
2012/01/10 | 302 | 302 | 302 | 302 | 1,000 |
2012/01/06 | 300 | 300 | 300 | 300 | 1,000 |
2012/01/05 | 307 | 308 | 307 | 308 | 3,000 |
2012/01/04 | 340 | 340 | 306 | 306 | 9,000 |