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 |
---|---|---|---|---|---|
2014/12/30 | 365 | 370 | 365 | 368 | 5,000 |
2014/12/29 | 375 | 379 | 366 | 367 | 20,000 |
2014/12/26 | 364 | 375 | 364 | 367 | 11,000 |
2014/12/25 | 366 | 372 | 364 | 369 | 29,000 |
2014/12/24 | 354 | 358 | 352 | 358 | 17,000 |
2014/12/22 | 355 | 355 | 352 | 353 | 25,000 |
2014/12/19 | 351 | 355 | 351 | 355 | 9,000 |
2014/12/18 | 353 | 353 | 344 | 350 | 24,000 |
2014/12/17 | 354 | 369 | 353 | 353 | 18,000 |
2014/12/16 | 365 | 365 | 353 | 353 | 28,000 |
2014/12/15 | 376 | 376 | 359 | 365 | 29,000 |
2014/12/12 | 395 | 396 | 383 | 383 | 50,000 |
2014/12/11 | 385 | 394 | 381 | 387 | 70,000 |
2014/12/10 | 370 | 399 | 370 | 394 | 355,000 |
2014/12/09 | 360 | 364 | 359 | 364 | 19,000 |
2014/12/08 | 346 | 360 | 346 | 360 | 35,000 |
2014/12/05 | 346 | 346 | 344 | 346 | 5,000 |
2014/12/04 | 344 | 347 | 344 | 346 | 11,000 |
2014/12/03 | 347 | 350 | 341 | 344 | 20,000 |
2014/12/02 | 339 | 339 | 339 | 339 | 2,000 |
2014/12/01 | 343 | 343 | 343 | 343 | 4,000 |
2014/11/28 | 342 | 342 | 336 | 336 | 5,000 |
2014/11/27 | 340 | 342 | 340 | 342 | 12,000 |
2014/11/26 | 338 | 338 | 336 | 336 | 2,000 |
2014/11/25 | 342 | 342 | 338 | 338 | 4,000 |
2014/11/21 | 338 | 338 | 338 | 338 | 2,000 |
2014/11/20 | 338 | 338 | 338 | 338 | 1,000 |
2014/11/19 | 338 | 338 | 338 | 338 | 2,000 |
2014/11/18 | 338 | 338 | 332 | 334 | 3,000 |
2014/11/17 | 337 | 337 | 337 | 337 | 2,000 |
2014/11/14 | 333 | 333 | 333 | 333 | 3,000 |
2014/11/13 | 333 | 337 | 333 | 336 | 9,000 |
2014/11/12 | 334 | 337 | 334 | 337 | 5,000 |
2014/11/11 | 340 | 340 | 334 | 334 | 3,000 |
2014/11/10 | 330 | 340 | 330 | 336 | 12,000 |
2014/11/07 | 330 | 330 | 329 | 329 | 2,000 |
2014/11/06 | 331 | 332 | 331 | 332 | 2,000 |
2014/11/05 | 326 | 334 | 326 | 330 | 3,000 |
2014/11/04 | 334 | 334 | 330 | 330 | 27,000 |
2014/10/31 | 320 | 325 | 319 | 325 | 12,000 |
2014/10/30 | 328 | 328 | 317 | 317 | 14,000 |
2014/10/29 | 325 | 325 | 320 | 320 | 14,000 |
2014/10/28 | 322 | 322 | 322 | 322 | 1,000 |
2014/10/27 | 327 | 327 | 323 | 325 | 7,000 |
2014/10/24 | 343 | 350 | 315 | 327 | 72,000 |
2014/10/23 | 347 | 347 | 347 | 347 | 1,000 |
2014/10/22 | 340 | 340 | 340 | 340 | 1,000 |
2014/10/21 | 338 | 340 | 338 | 340 | 4,000 |
2014/10/20 | 337 | 337 | 334 | 334 | 2,000 |
2014/10/17 | 330 | 330 | 330 | 330 | 2,000 |
2014/10/16 | 333 | 334 | 333 | 333 | 4,000 |
2014/10/15 | 344 | 344 | 344 | 344 | 3,000 |
2014/10/10 | 342 | 348 | 340 | 348 | 6,000 |
2014/10/09 | 342 | 342 | 342 | 342 | 3,000 |
2014/10/07 | 350 | 350 | 349 | 350 | 9,000 |
2014/10/03 | 348 | 348 | 348 | 348 | 1,000 |
2014/10/02 | 348 | 348 | 348 | 348 | 1,000 |
2014/10/01 | 362 | 362 | 352 | 352 | 5,000 |
2014/09/30 | 362 | 362 | 362 | 362 | 3,000 |
2014/09/29 | 357 | 357 | 355 | 355 | 6,000 |
2014/09/26 | 354 | 356 | 349 | 350 | 13,000 |
2014/09/25 | 360 | 361 | 357 | 357 | 13,000 |
2014/09/24 | 356 | 356 | 356 | 356 | 2,000 |
2014/09/19 | 355 | 356 | 355 | 356 | 2,000 |
2014/09/18 | 354 | 356 | 354 | 356 | 4,000 |
2014/09/17 | 355 | 356 | 353 | 353 | 4,000 |
2014/09/16 | 351 | 351 | 351 | 351 | 11,000 |
2014/09/12 | 355 | 355 | 355 | 355 | 7,000 |
2014/09/11 | 353 | 353 | 353 | 353 | 1,000 |
2014/09/10 | 350 | 355 | 349 | 355 | 6,000 |
2014/09/09 | 347 | 354 | 347 | 354 | 14,000 |
2014/09/08 | 363 | 363 | 363 | 363 | 2,000 |
2014/09/04 | 364 | 364 | 363 | 363 | 3,000 |
2014/09/03 | 365 | 365 | 365 | 365 | 1,000 |
2014/09/02 | 359 | 359 | 359 | 359 | 2,000 |
2014/09/01 | 368 | 368 | 368 | 368 | 4,000 |
2014/08/29 | 370 | 370 | 370 | 370 | 5,000 |
2014/08/28 | 362 | 367 | 362 | 367 | 4,000 |
2014/08/27 | 363 | 365 | 363 | 365 | 7,000 |
2014/08/25 | 362 | 362 | 360 | 360 | 5,000 |
2014/08/20 | 358 | 364 | 356 | 364 | 7,000 |
2014/08/19 | 358 | 358 | 358 | 358 | 2,000 |
2014/08/18 | 350 | 350 | 350 | 350 | 2,000 |
2014/08/15 | 348 | 358 | 348 | 358 | 6,000 |
2014/08/14 | 347 | 350 | 346 | 346 | 7,000 |
2014/08/13 | 350 | 350 | 346 | 348 | 5,000 |
2014/08/12 | 365 | 365 | 354 | 354 | 2,000 |
2014/08/11 | 357 | 357 | 357 | 357 | 3,000 |
2014/08/07 | 357 | 357 | 357 | 357 | 1,000 |
2014/08/06 | 354 | 354 | 351 | 351 | 4,000 |
2014/08/05 | 363 | 363 | 360 | 360 | 3,000 |
2014/08/04 | 361 | 364 | 361 | 363 | 6,000 |
2014/08/01 | 359 | 363 | 359 | 363 | 2,000 |
2014/07/31 | 382 | 385 | 357 | 370 | 44,000 |
2014/07/30 | 350 | 386 | 350 | 386 | 42,000 |
2014/07/29 | 358 | 358 | 350 | 350 | 18,000 |
2014/07/28 | 356 | 356 | 350 | 355 | 3,000 |
2014/07/25 | 345 | 345 | 340 | 340 | 23,000 |
2014/07/24 | 338 | 338 | 337 | 338 | 4,000 |
2014/07/23 | 337 | 337 | 337 | 337 | 4,000 |
2014/07/22 | 333 | 336 | 332 | 335 | 7,000 |
2014/07/18 | 337 | 337 | 336 | 336 | 4,000 |
2014/07/17 | 335 | 337 | 335 | 337 | 5,000 |
2014/07/16 | 335 | 335 | 335 | 335 | 1,000 |
2014/07/15 | 326 | 336 | 326 | 335 | 11,000 |
2014/07/14 | 330 | 333 | 330 | 332 | 11,000 |
2014/07/11 | 335 | 337 | 312 | 323 | 31,000 |
2014/07/10 | 335 | 367 | 335 | 336 | 32,000 |
2014/07/09 | 318 | 335 | 318 | 335 | 16,000 |
2014/07/08 | 324 | 325 | 324 | 325 | 4,000 |
2014/07/07 | 320 | 323 | 320 | 323 | 9,000 |
2014/07/04 | 317 | 317 | 317 | 317 | 1,000 |
2014/07/03 | 318 | 318 | 318 | 318 | 1,000 |
2014/07/02 | 320 | 322 | 318 | 318 | 3,000 |
2014/07/01 | 317 | 317 | 317 | 317 | 1,000 |
2014/06/30 | 322 | 322 | 317 | 317 | 6,000 |
2014/06/27 | 317 | 317 | 317 | 317 | 1,000 |
2014/06/26 | 317 | 319 | 317 | 319 | 2,000 |
2014/06/25 | 320 | 320 | 317 | 317 | 4,000 |
2014/06/24 | 319 | 320 | 316 | 316 | 5,000 |
2014/06/23 | 320 | 320 | 319 | 319 | 8,000 |
2014/06/20 | 317 | 319 | 317 | 319 | 2,000 |
2014/06/19 | 317 | 317 | 317 | 317 | 1,000 |
2014/06/18 | 316 | 317 | 314 | 317 | 4,000 |
2014/06/17 | 313 | 314 | 313 | 314 | 5,000 |
2014/06/16 | 312 | 313 | 312 | 313 | 2,000 |
2014/06/13 | 307 | 308 | 307 | 308 | 2,000 |
2014/06/12 | 305 | 305 | 305 | 305 | 1,000 |
2014/06/09 | 309 | 310 | 309 | 310 | 3,000 |
2014/06/06 | 302 | 302 | 302 | 302 | 1,000 |
2014/06/02 | 300 | 300 | 300 | 300 | 1,000 |
2014/05/30 | 300 | 300 | 300 | 300 | 1,000 |
2014/05/29 | 303 | 303 | 301 | 301 | 5,000 |
2014/05/28 | 303 | 303 | 303 | 303 | 1,000 |
2014/05/26 | 304 | 304 | 304 | 304 | 3,000 |
2014/05/23 | 303 | 303 | 303 | 303 | 4,000 |
2014/05/22 | 302 | 303 | 302 | 303 | 5,000 |
2014/05/21 | 302 | 302 | 302 | 302 | 1,000 |
2014/05/20 | 302 | 302 | 302 | 302 | 1,000 |
2014/05/19 | 307 | 307 | 302 | 302 | 4,000 |
2014/05/15 | 304 | 308 | 301 | 307 | 13,000 |
2014/05/14 | 292 | 300 | 290 | 300 | 10,000 |
2014/05/13 | 291 | 291 | 290 | 290 | 2,000 |
2014/05/12 | 290 | 290 | 290 | 290 | 6,000 |
2014/05/09 | 293 | 293 | 290 | 290 | 5,000 |
2014/05/08 | 299 | 300 | 298 | 298 | 3,000 |
2014/05/07 | 302 | 302 | 302 | 302 | 12,000 |
2014/04/30 | 308 | 308 | 299 | 302 | 7,000 |
2014/04/25 | 297 | 331 | 297 | 303 | 17,000 |
2014/04/22 | 293 | 297 | 292 | 297 | 5,000 |
2014/04/21 | 293 | 293 | 293 | 293 | 3,000 |
2014/04/18 | 298 | 298 | 298 | 298 | 4,000 |
2014/04/16 | 294 | 296 | 294 | 296 | 3,000 |
2014/04/10 | 290 | 294 | 290 | 294 | 4,000 |
2014/04/09 | 290 | 290 | 290 | 290 | 2,000 |
2014/04/08 | 291 | 295 | 291 | 295 | 6,000 |
2014/04/07 | 295 | 295 | 295 | 295 | 1,000 |
2014/04/04 | 301 | 301 | 301 | 301 | 1,000 |
2014/04/01 | 295 | 295 | 295 | 295 | 2,000 |
2014/03/31 | 304 | 304 | 297 | 297 | 5,000 |
2014/03/28 | 301 | 301 | 301 | 301 | 1,000 |
2014/03/27 | 301 | 301 | 301 | 301 | 4,000 |
2014/03/26 | 303 | 304 | 303 | 304 | 18,000 |
2014/03/25 | 300 | 300 | 300 | 300 | 11,000 |
2014/03/24 | 301 | 301 | 293 | 301 | 6,000 |
2014/03/20 | 299 | 299 | 293 | 293 | 10,000 |
2014/03/19 | 299 | 300 | 299 | 300 | 4,000 |
2014/03/18 | 292 | 300 | 292 | 300 | 3,000 |
2014/03/17 | 300 | 300 | 290 | 297 | 30,000 |
2014/03/14 | 300 | 300 | 300 | 300 | 1,000 |
2014/03/12 | 303 | 303 | 303 | 303 | 2,000 |
2014/03/11 | 303 | 303 | 303 | 303 | 7,000 |
2014/03/10 | 303 | 303 | 303 | 303 | 8,000 |
2014/03/07 | 303 | 303 | 303 | 303 | 8,000 |
2014/03/06 | 301 | 303 | 301 | 303 | 3,000 |
2014/03/05 | 301 | 303 | 300 | 303 | 9,000 |
2014/03/04 | 301 | 301 | 301 | 301 | 1,000 |
2014/03/03 | 303 | 303 | 303 | 303 | 5,000 |
2014/02/28 | 303 | 303 | 303 | 303 | 2,000 |
2014/02/27 | 305 | 305 | 303 | 303 | 4,000 |
2014/02/26 | 310 | 312 | 305 | 305 | 6,000 |
2014/02/25 | 308 | 310 | 308 | 310 | 5,000 |
2014/02/20 | 303 | 303 | 303 | 303 | 1,000 |
2014/02/18 | 308 | 308 | 308 | 308 | 1,000 |
2014/02/17 | 304 | 304 | 304 | 304 | 3,000 |
2014/02/10 | 304 | 304 | 304 | 304 | 1,000 |
2014/02/07 | 301 | 301 | 301 | 301 | 3,000 |
2014/02/06 | 302 | 302 | 301 | 301 | 2,000 |
2014/02/05 | 302 | 302 | 302 | 302 | 1,000 |
2014/02/04 | 301 | 307 | 301 | 307 | 9,000 |
2014/02/03 | 307 | 307 | 307 | 307 | 6,000 |
2014/01/31 | 310 | 310 | 307 | 309 | 8,000 |
2014/01/30 | 310 | 310 | 308 | 310 | 3,000 |
2014/01/29 | 318 | 319 | 311 | 315 | 9,000 |
2014/01/28 | 315 | 315 | 306 | 315 | 19,000 |
2014/01/27 | 318 | 318 | 315 | 315 | 6,000 |
2014/01/24 | 322 | 322 | 313 | 318 | 10,000 |
2014/01/23 | 327 | 329 | 327 | 327 | 11,000 |
2014/01/22 | 327 | 327 | 327 | 327 | 6,000 |
2014/01/21 | 329 | 330 | 327 | 327 | 9,000 |
2014/01/20 | 331 | 339 | 329 | 329 | 16,000 |
2014/01/17 | 328 | 329 | 328 | 329 | 6,000 |
2014/01/16 | 322 | 328 | 321 | 328 | 12,000 |
2014/01/15 | 318 | 322 | 318 | 322 | 11,000 |
2014/01/14 | 318 | 318 | 318 | 318 | 7,000 |
2014/01/10 | 329 | 329 | 329 | 329 | 2,000 |
2014/01/09 | 324 | 330 | 317 | 329 | 41,000 |
2014/01/08 | 313 | 316 | 313 | 316 | 6,000 |
2014/01/07 | 313 | 313 | 313 | 313 | 2,000 |
2014/01/06 | 313 | 313 | 307 | 307 | 3,000 |