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 |
---|---|---|---|---|---|
2016/12/30 | 519 | 522 | 516 | 522 | 3,100 |
2016/12/29 | 522 | 526 | 514 | 519 | 14,200 |
2016/12/28 | 508 | 515 | 508 | 511 | 5,100 |
2016/12/27 | 513 | 513 | 504 | 506 | 7,800 |
2016/12/26 | 516 | 518 | 505 | 506 | 17,800 |
2016/12/22 | 505 | 505 | 502 | 505 | 4,800 |
2016/12/21 | 505 | 506 | 502 | 504 | 6,000 |
2016/12/20 | 505 | 506 | 501 | 505 | 6,400 |
2016/12/19 | 508 | 508 | 504 | 505 | 7,500 |
2016/12/16 | 509 | 509 | 505 | 506 | 2,400 |
2016/12/15 | 505 | 506 | 501 | 506 | 2,600 |
2016/12/14 | 500 | 505 | 500 | 505 | 5,800 |
2016/12/13 | 500 | 501 | 498 | 500 | 5,500 |
2016/12/12 | 498 | 500 | 497 | 499 | 6,700 |
2016/12/09 | 498 | 500 | 498 | 500 | 4,800 |
2016/12/08 | 502 | 502 | 500 | 500 | 3,600 |
2016/12/07 | 503 | 505 | 500 | 503 | 7,300 |
2016/12/06 | 505 | 509 | 503 | 503 | 4,400 |
2016/12/05 | 508 | 508 | 505 | 505 | 3,000 |
2016/12/02 | 512 | 512 | 505 | 508 | 3,800 |
2016/12/01 | 510 | 511 | 508 | 511 | 7,200 |
2016/11/30 | 505 | 510 | 505 | 509 | 5,000 |
2016/11/29 | 509 | 510 | 505 | 506 | 4,200 |
2016/11/28 | 506 | 508 | 503 | 505 | 4,300 |
2016/11/25 | 507 | 507 | 504 | 504 | 3,700 |
2016/11/24 | 506 | 507 | 505 | 505 | 3,200 |
2016/11/22 | 506 | 506 | 503 | 505 | 3,200 |
2016/11/21 | 504 | 506 | 503 | 505 | 4,600 |
2016/11/18 | 502 | 504 | 501 | 504 | 2,100 |
2016/11/17 | 499 | 500 | 497 | 500 | 2,400 |
2016/11/16 | 494 | 501 | 494 | 498 | 7,600 |
2016/11/15 | 495 | 495 | 483 | 494 | 7,000 |
2016/11/14 | 489 | 492 | 489 | 490 | 2,000 |
2016/11/11 | 487 | 487 | 483 | 483 | 2,000 |
2016/11/10 | 481 | 489 | 481 | 481 | 3,600 |
2016/11/09 | 489 | 489 | 480 | 482 | 9,600 |
2016/11/08 | 490 | 490 | 485 | 489 | 2,700 |
2016/11/07 | 492 | 492 | 486 | 490 | 12,000 |
2016/11/04 | 490 | 493 | 488 | 493 | 4,500 |
2016/11/02 | 495 | 496 | 492 | 492 | 2,900 |
2016/11/01 | 495 | 499 | 492 | 498 | 12,900 |
2016/10/31 | 490 | 492 | 489 | 492 | 10,500 |
2016/10/28 | 481 | 482 | 479 | 482 | 3,500 |
2016/10/27 | 477 | 480 | 477 | 478 | 3,100 |
2016/10/26 | 473 | 477 | 467 | 475 | 10,600 |
2016/10/25 | 481 | 485 | 471 | 477 | 11,100 |
2016/10/24 | 476 | 481 | 476 | 478 | 8,300 |
2016/10/21 | 466 | 472 | 466 | 469 | 6,400 |
2016/10/20 | 462 | 464 | 462 | 462 | 7,300 |
2016/10/19 | 454 | 462 | 454 | 462 | 4,100 |
2016/10/18 | 448 | 454 | 448 | 454 | 17,400 |
2016/10/17 | 449 | 449 | 446 | 448 | 4,700 |
2016/10/14 | 452 | 452 | 448 | 449 | 5,200 |
2016/10/13 | 448 | 452 | 447 | 451 | 3,300 |
2016/10/12 | 450 | 450 | 447 | 449 | 4,900 |
2016/10/11 | 452 | 452 | 450 | 451 | 4,700 |
2016/10/07 | 455 | 455 | 448 | 452 | 9,500 |
2016/10/06 | 464 | 464 | 453 | 455 | 11,800 |
2016/10/05 | 464 | 465 | 462 | 464 | 3,200 |
2016/10/04 | 472 | 475 | 463 | 465 | 6,100 |
2016/10/03 | 483 | 483 | 472 | 472 | 4,000 |
2016/09/30 | 482 | 482 | 462 | 475 | 5,600 |
2016/09/29 | 492 | 492 | 482 | 482 | 4,500 |
2016/09/28 | 482 | 485 | 480 | 485 | 6,600 |
2016/09/27 | 507 | 507 | 499 | 500 | 11,800 |
2016/09/26 | 507 | 507 | 500 | 502 | 7,700 |
2016/09/23 | 496 | 499 | 494 | 498 | 4,300 |
2016/09/21 | 495 | 495 | 491 | 493 | 2,800 |
2016/09/20 | 491 | 496 | 490 | 492 | 8,000 |
2016/09/16 | 495 | 495 | 491 | 492 | 2,700 |
2016/09/15 | 490 | 494 | 487 | 493 | 1,500 |
2016/09/14 | 492 | 494 | 487 | 487 | 2,300 |
2016/09/13 | 492 | 495 | 486 | 492 | 12,100 |
2016/09/12 | 495 | 495 | 487 | 489 | 3,100 |
2016/09/09 | 490 | 490 | 485 | 489 | 1,400 |
2016/09/08 | 489 | 489 | 483 | 488 | 3,900 |
2016/09/07 | 485 | 488 | 484 | 488 | 2,200 |
2016/09/06 | 482 | 485 | 482 | 484 | 1,800 |
2016/09/05 | 479 | 481 | 477 | 481 | 2,800 |
2016/09/02 | 479 | 480 | 479 | 479 | 2,100 |
2016/09/01 | 475 | 478 | 475 | 478 | 4,200 |
2016/08/31 | 476 | 479 | 476 | 476 | 2,500 |
2016/08/30 | 477 | 479 | 475 | 476 | 2,300 |
2016/08/29 | 477 | 479 | 477 | 478 | 3,600 |
2016/08/26 | 475 | 477 | 472 | 477 | 2,100 |
2016/08/25 | 477 | 479 | 475 | 478 | 2,900 |
2016/08/24 | 480 | 481 | 471 | 475 | 3,100 |
2016/08/23 | 479 | 480 | 475 | 479 | 2,800 |
2016/08/22 | 477 | 483 | 477 | 479 | 300 |
2016/08/19 | 479 | 480 | 476 | 476 | 2,500 |
2016/08/18 | 476 | 479 | 476 | 479 | 900 |
2016/08/17 | 480 | 480 | 476 | 476 | 2,900 |
2016/08/16 | 483 | 483 | 478 | 480 | 1,700 |
2016/08/15 | 480 | 480 | 478 | 478 | 3,300 |
2016/08/12 | 473 | 484 | 473 | 479 | 6,900 |
2016/08/10 | 467 | 469 | 467 | 468 | 2,400 |
2016/08/09 | 465 | 467 | 465 | 467 | 3,300 |
2016/08/08 | 467 | 467 | 463 | 463 | 1,900 |
2016/08/05 | 463 | 467 | 461 | 461 | 2,400 |
2016/08/04 | 461 | 468 | 460 | 460 | 2,100 |
2016/08/03 | 469 | 472 | 460 | 460 | 3,800 |
2016/08/02 | 464 | 472 | 464 | 469 | 3,100 |
2016/08/01 | 478 | 478 | 468 | 468 | 7,800 |
2016/07/29 | 490 | 494 | 480 | 483 | 13,700 |
2016/07/28 | 474 | 482 | 474 | 480 | 4,400 |
2016/07/27 | 468 | 471 | 468 | 469 | 1,900 |
2016/07/26 | 470 | 472 | 466 | 470 | 4,100 |
2016/07/25 | 474 | 475 | 469 | 470 | 17,200 |
2016/07/22 | 466 | 469 | 461 | 464 | 6,400 |
2016/07/21 | 460 | 468 | 460 | 465 | 4,800 |
2016/07/20 | 457 | 459 | 456 | 459 | 5,200 |
2016/07/19 | 457 | 457 | 450 | 455 | 5,100 |
2016/07/15 | 451 | 451 | 448 | 450 | 2,800 |
2016/07/14 | 447 | 448 | 445 | 445 | 2,200 |
2016/07/13 | 451 | 451 | 438 | 439 | 8,400 |
2016/07/12 | 442 | 448 | 442 | 444 | 2,500 |
2016/07/11 | 439 | 441 | 437 | 440 | 6,400 |
2016/07/08 | 437 | 438 | 433 | 437 | 4,600 |
2016/07/07 | 440 | 440 | 435 | 437 | 2,600 |
2016/07/06 | 440 | 440 | 434 | 438 | 4,900 |
2016/07/05 | 432 | 438 | 432 | 437 | 2,400 |
2016/07/04 | 430 | 439 | 430 | 432 | 7,800 |
2016/07/01 | 434 | 434 | 431 | 432 | 2,900 |
2016/06/30 | 430 | 437 | 430 | 431 | 6,500 |
2016/06/29 | 430 | 432 | 428 | 431 | 15,600 |
2016/06/28 | 432 | 433 | 426 | 430 | 5,800 |
2016/06/27 | 430 | 435 | 426 | 434 | 7,200 |
2016/06/24 | 435 | 440 | 420 | 426 | 16,800 |
2016/06/23 | 429 | 435 | 429 | 431 | 3,900 |
2016/06/22 | 431 | 435 | 427 | 428 | 6,600 |
2016/06/21 | 426 | 435 | 426 | 429 | 6,000 |
2016/06/20 | 426 | 430 | 425 | 428 | 6,100 |
2016/06/17 | 428 | 437 | 426 | 426 | 3,100 |
2016/06/16 | 438 | 439 | 425 | 431 | 4,700 |
2016/06/15 | 418 | 444 | 418 | 430 | 6,500 |
2016/06/14 | 444 | 445 | 420 | 426 | 12,800 |
2016/06/13 | 456 | 456 | 440 | 441 | 23,000 |
2016/06/10 | 457 | 462 | 455 | 456 | 5,600 |
2016/06/09 | 461 | 463 | 456 | 457 | 4,200 |
2016/06/08 | 461 | 461 | 455 | 457 | 9,300 |
2016/06/07 | 461 | 465 | 459 | 460 | 4,800 |
2016/06/06 | 460 | 469 | 458 | 463 | 5,100 |
2016/06/03 | 460 | 461 | 456 | 458 | 4,200 |
2016/06/02 | 463 | 463 | 456 | 460 | 5,100 |
2016/06/01 | 465 | 471 | 463 | 463 | 11,600 |
2016/05/31 | 461 | 465 | 459 | 465 | 5,400 |
2016/05/30 | 460 | 461 | 455 | 461 | 9,100 |
2016/05/27 | 459 | 462 | 459 | 460 | 2,200 |
2016/05/26 | 460 | 464 | 459 | 459 | 2,200 |
2016/05/25 | 465 | 465 | 459 | 460 | 12,100 |
2016/05/24 | 464 | 464 | 459 | 460 | 7,600 |
2016/05/23 | 470 | 470 | 463 | 464 | 5,400 |
2016/05/20 | 465 | 470 | 465 | 468 | 3,200 |
2016/05/19 | 470 | 471 | 466 | 470 | 2,000 |
2016/05/18 | 467 | 473 | 467 | 471 | 5,900 |
2016/05/17 | 463 | 467 | 456 | 467 | 7,000 |
2016/05/16 | 467 | 467 | 454 | 462 | 27,100 |
2016/05/13 | 504 | 506 | 470 | 475 | 34,600 |
2016/05/12 | 504 | 506 | 500 | 502 | 7,300 |
2016/05/11 | 506 | 507 | 502 | 504 | 4,600 |
2016/05/10 | 505 | 506 | 500 | 504 | 6,200 |
2016/05/09 | 505 | 507 | 505 | 505 | 1,400 |
2016/05/06 | 507 | 509 | 500 | 501 | 1,500 |
2016/05/02 | 501 | 501 | 497 | 501 | 11,500 |
2016/04/28 | 502 | 511 | 501 | 501 | 3,300 |
2016/04/27 | 498 | 505 | 498 | 501 | 7,100 |
2016/04/26 | 513 | 513 | 496 | 498 | 7,800 |
2016/04/25 | 520 | 520 | 512 | 513 | 3,200 |
2016/04/22 | 507 | 512 | 507 | 510 | 2,200 |
2016/04/21 | 509 | 511 | 505 | 510 | 3,800 |
2016/04/20 | 509 | 511 | 505 | 511 | 3,400 |
2016/04/19 | 501 | 505 | 497 | 505 | 2,900 |
2016/04/18 | 495 | 498 | 495 | 495 | 7,500 |
2016/04/15 | 492 | 498 | 492 | 495 | 7,800 |
2016/04/14 | 506 | 506 | 499 | 499 | 4,500 |
2016/04/13 | 500 | 505 | 500 | 501 | 3,600 |
2016/04/12 | 496 | 500 | 496 | 498 | 900 |
2016/04/11 | 496 | 502 | 496 | 501 | 1,900 |
2016/04/08 | 490 | 496 | 485 | 492 | 5,000 |
2016/04/07 | 495 | 498 | 495 | 496 | 1,700 |
2016/04/06 | 498 | 503 | 492 | 495 | 2,300 |
2016/04/05 | 502 | 504 | 495 | 500 | 5,900 |
2016/04/04 | 510 | 510 | 502 | 503 | 4,000 |
2016/04/01 | 525 | 525 | 505 | 505 | 7,200 |
2016/03/31 | 518 | 523 | 518 | 522 | 2,100 |
2016/03/30 | 516 | 524 | 516 | 517 | 3,800 |
2016/03/29 | 516 | 524 | 512 | 517 | 10,500 |
2016/03/28 | 526 | 533 | 525 | 533 | 18,200 |
2016/03/25 | 526 | 528 | 522 | 525 | 9,900 |
2016/03/24 | 520 | 525 | 517 | 521 | 7,200 |
2016/03/23 | 516 | 519 | 514 | 517 | 5,200 |
2016/03/22 | 509 | 516 | 509 | 512 | 4,700 |
2016/03/18 | 508 | 511 | 505 | 509 | 10,600 |
2016/03/17 | 516 | 520 | 513 | 514 | 6,800 |
2016/03/16 | 514 | 515 | 512 | 514 | 3,500 |
2016/03/15 | 515 | 517 | 511 | 514 | 7,400 |
2016/03/14 | 517 | 520 | 514 | 515 | 7,500 |
2016/03/11 | 505 | 519 | 505 | 515 | 4,800 |
2016/03/10 | 507 | 517 | 505 | 505 | 6,000 |
2016/03/09 | 511 | 511 | 500 | 501 | 10,100 |
2016/03/08 | 518 | 524 | 507 | 508 | 12,600 |
2016/03/07 | 522 | 525 | 518 | 520 | 6,100 |
2016/03/04 | 509 | 520 | 507 | 513 | 3,900 |
2016/03/03 | 509 | 510 | 505 | 510 | 6,300 |
2016/03/02 | 500 | 511 | 500 | 510 | 16,900 |
2016/03/01 | 508 | 508 | 502 | 505 | 4,200 |
2016/02/29 | 517 | 517 | 509 | 510 | 6,800 |
2016/02/26 | 506 | 509 | 503 | 509 | 4,900 |
2016/02/25 | 508 | 508 | 504 | 506 | 5,600 |
2016/02/24 | 494 | 504 | 494 | 504 | 2,900 |
2016/02/23 | 510 | 510 | 502 | 504 | 6,200 |
2016/02/22 | 499 | 506 | 494 | 506 | 3,400 |
2016/02/19 | 499 | 500 | 491 | 495 | 4,200 |
2016/02/18 | 490 | 500 | 490 | 497 | 4,600 |
2016/02/17 | 485 | 493 | 476 | 489 | 11,700 |
2016/02/16 | 483 | 500 | 483 | 494 | 7,400 |
2016/02/15 | 495 | 495 | 472 | 488 | 16,600 |
2016/02/12 | 471 | 471 | 440 | 440 | 39,100 |
2016/02/10 | 506 | 509 | 485 | 492 | 20,000 |
2016/02/09 | 530 | 530 | 501 | 502 | 20,400 |
2016/02/08 | 525 | 535 | 515 | 530 | 17,900 |
2016/02/05 | 554 | 554 | 531 | 538 | 25,300 |
2016/02/04 | 560 | 565 | 554 | 554 | 19,900 |
2016/02/03 | 564 | 571 | 563 | 564 | 16,900 |
2016/02/02 | 576 | 577 | 565 | 566 | 46,000 |
2016/02/01 | 587 | 590 | 572 | 573 | 50,300 |
2016/01/29 | 638 | 647 | 577 | 587 | 53,100 |
2016/01/28 | 635 | 635 | 623 | 625 | 4,800 |
2016/01/27 | 626 | 647 | 626 | 634 | 9,900 |
2016/01/26 | 626 | 630 | 622 | 625 | 5,500 |
2016/01/25 | 617 | 625 | 612 | 621 | 10,100 |
2016/01/22 | 580 | 616 | 580 | 600 | 12,700 |
2016/01/21 | 588 | 605 | 575 | 575 | 24,200 |
2016/01/20 | 610 | 610 | 593 | 595 | 16,100 |
2016/01/19 | 612 | 616 | 604 | 608 | 17,700 |
2016/01/18 | 619 | 619 | 602 | 608 | 12,100 |
2016/01/15 | 642 | 642 | 625 | 629 | 9,600 |
2016/01/14 | 652 | 652 | 627 | 632 | 16,800 |
2016/01/13 | 633 | 659 | 632 | 658 | 24,000 |
2016/01/12 | 669 | 669 | 623 | 630 | 37,800 |
2016/01/08 | 659 | 694 | 651 | 669 | 21,700 |
2016/01/07 | 675 | 681 | 650 | 671 | 28,400 |
2016/01/06 | 705 | 705 | 680 | 683 | 17,800 |
2016/01/05 | 686 | 699 | 686 | 692 | 15,100 |
2016/01/04 | 713 | 713 | 689 | 701 | 23,100 |