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 |
---|---|---|---|---|---|
2013/12/30 | 313 | 313 | 313 | 313 | 3,000 |
2013/12/27 | 315 | 315 | 315 | 315 | 1,000 |
2013/12/26 | 309 | 310 | 309 | 310 | 4,000 |
2013/12/25 | 308 | 308 | 304 | 304 | 17,000 |
2013/12/24 | 304 | 304 | 302 | 304 | 9,000 |
2013/12/20 | 308 | 308 | 305 | 305 | 5,000 |
2013/12/19 | 309 | 309 | 308 | 309 | 5,000 |
2013/12/18 | 309 | 311 | 309 | 309 | 7,000 |
2013/12/17 | 314 | 314 | 305 | 308 | 6,000 |
2013/12/16 | 314 | 314 | 314 | 314 | 6,000 |
2013/12/12 | 315 | 315 | 315 | 315 | 1,000 |
2013/12/11 | 316 | 319 | 316 | 319 | 6,000 |
2013/12/10 | 315 | 316 | 315 | 315 | 6,000 |
2013/12/09 | 316 | 316 | 315 | 315 | 2,000 |
2013/12/06 | 316 | 316 | 316 | 316 | 1,000 |
2013/12/04 | 318 | 318 | 317 | 317 | 3,000 |
2013/12/03 | 318 | 318 | 318 | 318 | 10,000 |
2013/12/02 | 318 | 318 | 318 | 318 | 3,000 |
2013/11/29 | 317 | 317 | 317 | 317 | 3,000 |
2013/11/28 | 315 | 315 | 315 | 315 | 1,000 |
2013/11/27 | 314 | 314 | 314 | 314 | 5,000 |
2013/11/26 | 317 | 320 | 312 | 320 | 12,000 |
2013/11/25 | 319 | 319 | 312 | 317 | 12,000 |
2013/11/22 | 313 | 313 | 312 | 312 | 12,000 |
2013/11/21 | 309 | 316 | 309 | 316 | 12,000 |
2013/11/20 | 309 | 309 | 309 | 309 | 2,000 |
2013/11/19 | 309 | 309 | 309 | 309 | 1,000 |
2013/11/18 | 310 | 310 | 310 | 310 | 2,000 |
2013/11/15 | 314 | 314 | 309 | 309 | 2,000 |
2013/11/13 | 314 | 314 | 311 | 311 | 3,000 |
2013/11/12 | 312 | 312 | 312 | 312 | 10,000 |
2013/11/11 | 312 | 312 | 311 | 312 | 6,000 |
2013/11/08 | 311 | 312 | 311 | 312 | 3,000 |
2013/11/07 | 312 | 315 | 311 | 311 | 5,000 |
2013/11/06 | 312 | 312 | 312 | 312 | 12,000 |
2013/11/05 | 313 | 314 | 313 | 313 | 6,000 |
2013/11/01 | 316 | 316 | 316 | 316 | 4,000 |
2013/10/30 | 318 | 318 | 318 | 318 | 2,000 |
2013/10/29 | 320 | 320 | 319 | 320 | 10,000 |
2013/10/28 | 320 | 320 | 320 | 320 | 1,000 |
2013/10/25 | 322 | 322 | 322 | 322 | 5,000 |
2013/10/23 | 321 | 323 | 316 | 316 | 12,000 |
2013/10/22 | 324 | 324 | 324 | 324 | 2,000 |
2013/10/21 | 322 | 322 | 320 | 320 | 8,000 |
2013/10/17 | 322 | 322 | 322 | 322 | 2,000 |
2013/10/16 | 321 | 321 | 319 | 319 | 4,000 |
2013/10/15 | 324 | 324 | 324 | 324 | 2,000 |
2013/10/08 | 327 | 327 | 327 | 327 | 1,000 |
2013/09/30 | 327 | 327 | 327 | 327 | 3,000 |
2013/09/27 | 321 | 329 | 321 | 329 | 2,000 |
2013/09/26 | 321 | 321 | 321 | 321 | 1,000 |
2013/09/25 | 325 | 325 | 325 | 325 | 3,000 |
2013/09/24 | 325 | 325 | 317 | 319 | 5,000 |
2013/09/20 | 318 | 320 | 318 | 320 | 10,000 |
2013/09/19 | 319 | 319 | 319 | 319 | 2,000 |
2013/09/18 | 318 | 319 | 313 | 313 | 10,000 |
2013/09/17 | 317 | 320 | 310 | 318 | 21,000 |
2013/09/13 | 318 | 318 | 318 | 318 | 5,000 |
2013/09/12 | 319 | 319 | 318 | 319 | 4,000 |
2013/09/11 | 320 | 320 | 319 | 319 | 4,000 |
2013/09/10 | 320 | 323 | 320 | 320 | 7,000 |
2013/09/09 | 320 | 322 | 319 | 322 | 4,000 |
2013/09/06 | 322 | 322 | 322 | 322 | 1,000 |
2013/09/05 | 322 | 322 | 322 | 322 | 1,000 |
2013/09/04 | 323 | 323 | 323 | 323 | 1,000 |
2013/09/03 | 322 | 323 | 322 | 323 | 5,000 |
2013/09/02 | 326 | 326 | 326 | 326 | 1,000 |
2013/08/30 | 326 | 326 | 326 | 326 | 1,000 |
2013/08/29 | 328 | 328 | 326 | 326 | 10,000 |
2013/08/28 | 328 | 328 | 328 | 328 | 1,000 |
2013/08/27 | 330 | 330 | 330 | 330 | 2,000 |
2013/08/26 | 332 | 332 | 330 | 331 | 6,000 |
2013/08/23 | 332 | 332 | 332 | 332 | 1,000 |
2013/08/22 | 330 | 332 | 330 | 332 | 6,000 |
2013/08/19 | 333 | 338 | 333 | 338 | 5,000 |
2013/08/16 | 333 | 333 | 333 | 333 | 1,000 |
2013/08/15 | 333 | 333 | 333 | 333 | 2,000 |
2013/08/14 | 344 | 344 | 336 | 336 | 2,000 |
2013/08/13 | 355 | 355 | 331 | 331 | 3,000 |
2013/08/09 | 328 | 328 | 328 | 328 | 2,000 |
2013/08/08 | 328 | 328 | 328 | 328 | 1,000 |
2013/08/07 | 330 | 330 | 329 | 330 | 3,000 |
2013/08/06 | 330 | 330 | 330 | 330 | 3,000 |
2013/08/01 | 335 | 340 | 333 | 340 | 7,000 |
2013/07/31 | 333 | 333 | 328 | 333 | 7,000 |
2013/07/30 | 330 | 338 | 330 | 338 | 4,000 |
2013/07/29 | 345 | 345 | 345 | 345 | 21,000 |
2013/07/26 | 344 | 344 | 328 | 338 | 12,000 |
2013/07/25 | 349 | 350 | 344 | 344 | 29,000 |
2013/07/24 | 350 | 353 | 345 | 345 | 11,000 |
2013/07/23 | 344 | 350 | 344 | 350 | 4,000 |
2013/07/19 | 349 | 349 | 341 | 341 | 14,000 |
2013/07/18 | 354 | 354 | 354 | 354 | 1,000 |
2013/07/17 | 344 | 350 | 344 | 349 | 10,000 |
2013/07/12 | 345 | 345 | 345 | 345 | 2,000 |
2013/07/10 | 343 | 350 | 343 | 350 | 9,000 |
2013/07/09 | 342 | 342 | 342 | 342 | 1,000 |
2013/07/08 | 348 | 348 | 341 | 341 | 2,000 |
2013/07/05 | 349 | 349 | 349 | 349 | 1,000 |
2013/07/03 | 348 | 348 | 335 | 335 | 12,000 |
2013/07/02 | 350 | 352 | 350 | 352 | 11,000 |
2013/07/01 | 346 | 346 | 346 | 346 | 6,000 |
2013/06/26 | 339 | 339 | 339 | 339 | 2,000 |
2013/06/25 | 353 | 353 | 338 | 339 | 8,000 |
2013/06/24 | 354 | 354 | 354 | 354 | 3,000 |
2013/06/21 | 335 | 335 | 335 | 335 | 1,000 |
2013/06/19 | 345 | 351 | 345 | 351 | 3,000 |
2013/06/18 | 340 | 355 | 340 | 355 | 17,000 |
2013/06/13 | 332 | 332 | 332 | 332 | 1,000 |
2013/06/07 | 339 | 339 | 334 | 335 | 4,000 |
2013/06/06 | 332 | 344 | 332 | 344 | 20,000 |
2013/05/31 | 336 | 336 | 336 | 336 | 1,000 |
2013/05/30 | 337 | 337 | 335 | 335 | 5,000 |
2013/05/29 | 339 | 339 | 333 | 333 | 8,000 |
2013/05/28 | 333 | 338 | 333 | 334 | 3,000 |
2013/05/27 | 343 | 343 | 340 | 340 | 5,000 |
2013/05/24 | 349 | 349 | 336 | 336 | 13,000 |
2013/05/23 | 353 | 353 | 333 | 333 | 30,000 |
2013/05/22 | 351 | 351 | 350 | 350 | 26,000 |
2013/05/21 | 347 | 353 | 347 | 350 | 17,000 |
2013/05/20 | 350 | 353 | 350 | 353 | 14,000 |
2013/05/17 | 342 | 350 | 342 | 350 | 18,000 |
2013/05/16 | 344 | 344 | 339 | 339 | 7,000 |
2013/05/15 | 353 | 353 | 340 | 340 | 22,000 |
2013/05/14 | 355 | 355 | 351 | 351 | 14,000 |
2013/05/13 | 355 | 356 | 354 | 355 | 59,000 |
2013/05/10 | 356 | 356 | 353 | 353 | 9,000 |
2013/05/09 | 357 | 357 | 356 | 356 | 8,000 |
2013/05/08 | 356 | 356 | 350 | 355 | 14,000 |
2013/05/07 | 350 | 350 | 350 | 350 | 5,000 |
2013/05/02 | 347 | 347 | 347 | 347 | 1,000 |
2013/05/01 | 347 | 347 | 347 | 347 | 2,000 |
2013/04/30 | 340 | 347 | 340 | 344 | 31,000 |
2013/04/26 | 339 | 340 | 335 | 340 | 4,000 |
2013/04/25 | 345 | 345 | 334 | 334 | 19,000 |
2013/04/24 | 337 | 339 | 337 | 339 | 4,000 |
2013/04/23 | 340 | 340 | 337 | 337 | 2,000 |
2013/04/22 | 337 | 337 | 333 | 337 | 16,000 |
2013/04/19 | 332 | 337 | 330 | 337 | 10,000 |
2013/04/18 | 339 | 340 | 339 | 340 | 11,000 |
2013/04/16 | 332 | 332 | 332 | 332 | 2,000 |
2013/04/15 | 336 | 336 | 334 | 334 | 5,000 |
2013/04/12 | 334 | 334 | 334 | 334 | 2,000 |
2013/04/11 | 330 | 331 | 330 | 331 | 2,000 |
2013/04/10 | 330 | 330 | 329 | 330 | 32,000 |
2013/04/08 | 336 | 336 | 336 | 336 | 1,000 |
2013/04/05 | 340 | 340 | 337 | 337 | 2,000 |
2013/04/04 | 333 | 333 | 333 | 333 | 1,000 |
2013/04/02 | 333 | 333 | 333 | 333 | 1,000 |
2013/04/01 | 341 | 341 | 341 | 341 | 2,000 |
2013/03/29 | 347 | 347 | 347 | 347 | 5,000 |
2013/03/28 | 341 | 341 | 341 | 341 | 2,000 |
2013/03/26 | 347 | 347 | 347 | 347 | 2,000 |
2013/03/25 | 344 | 351 | 344 | 346 | 15,000 |
2013/03/22 | 345 | 350 | 345 | 350 | 9,000 |
2013/03/21 | 347 | 359 | 347 | 359 | 5,000 |
2013/03/19 | 352 | 352 | 339 | 339 | 7,000 |
2013/03/18 | 350 | 350 | 345 | 345 | 5,000 |
2013/03/12 | 361 | 361 | 361 | 361 | 3,000 |
2013/03/11 | 365 | 365 | 360 | 360 | 2,000 |
2013/03/01 | 360 | 360 | 360 | 360 | 5,000 |
2013/02/26 | 352 | 352 | 352 | 352 | 2,000 |
2013/02/25 | 347 | 347 | 346 | 346 | 5,000 |
2013/02/21 | 329 | 329 | 329 | 329 | 2,000 |
2013/02/14 | 340 | 345 | 340 | 345 | 4,000 |
2013/02/13 | 340 | 340 | 340 | 340 | 1,000 |
2013/02/12 | 345 | 345 | 344 | 344 | 3,000 |
2013/02/06 | 347 | 347 | 337 | 337 | 7,000 |
2013/02/05 | 344 | 344 | 343 | 343 | 4,000 |
2013/02/04 | 350 | 350 | 342 | 342 | 5,000 |
2013/02/01 | 340 | 340 | 340 | 340 | 2,000 |
2013/01/31 | 352 | 352 | 352 | 352 | 2,000 |
2013/01/30 | 352 | 352 | 352 | 352 | 1,000 |
2013/01/29 | 350 | 350 | 350 | 350 | 5,000 |
2013/01/28 | 343 | 343 | 343 | 343 | 1,000 |
2013/01/25 | 345 | 345 | 345 | 345 | 3,000 |
2013/01/24 | 337 | 339 | 337 | 339 | 5,000 |
2013/01/18 | 327 | 327 | 327 | 327 | 3,000 |
2013/01/17 | 326 | 326 | 325 | 325 | 2,000 |
2013/01/16 | 330 | 330 | 330 | 330 | 3,000 |
2013/01/15 | 337 | 337 | 337 | 337 | 1,000 |
2013/01/09 | 326 | 329 | 326 | 329 | 4,000 |
2013/01/07 | 341 | 341 | 328 | 328 | 8,000 |