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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,185 | 1,185 | 1,148 | 1,149 | 36,500 |
| 2019/12/27 | 1,136 | 1,190 | 1,135 | 1,177 | 57,600 |
| 2019/12/26 | 1,136 | 1,144 | 1,122 | 1,123 | 93,900 |
| 2019/12/25 | 1,190 | 1,190 | 1,135 | 1,152 | 78,500 |
| 2019/12/24 | 1,173 | 1,188 | 1,165 | 1,172 | 24,700 |
| 2019/12/23 | 1,183 | 1,199 | 1,161 | 1,176 | 55,100 |
| 2019/12/20 | 1,191 | 1,197 | 1,176 | 1,183 | 48,100 |
| 2019/12/19 | 1,194 | 1,203 | 1,177 | 1,179 | 35,300 |
| 2019/12/18 | 1,177 | 1,197 | 1,172 | 1,190 | 43,500 |
| 2019/12/17 | 1,174 | 1,180 | 1,156 | 1,173 | 51,200 |
| 2019/12/16 | 1,195 | 1,209 | 1,178 | 1,180 | 50,700 |
| 2019/12/13 | 1,212 | 1,225 | 1,203 | 1,203 | 55,400 |
| 2019/12/12 | 1,197 | 1,209 | 1,189 | 1,200 | 25,500 |
| 2019/12/11 | 1,213 | 1,232 | 1,199 | 1,199 | 45,100 |
| 2019/12/10 | 1,219 | 1,219 | 1,204 | 1,204 | 22,300 |
| 2019/12/09 | 1,211 | 1,227 | 1,184 | 1,217 | 30,500 |
| 2019/12/06 | 1,150 | 1,204 | 1,150 | 1,197 | 73,100 |
| 2019/12/05 | 1,144 | 1,172 | 1,140 | 1,152 | 44,300 |
| 2019/12/04 | 1,141 | 1,166 | 1,136 | 1,143 | 28,600 |
| 2019/12/03 | 1,128 | 1,155 | 1,127 | 1,153 | 28,500 |
| 2019/12/02 | 1,142 | 1,159 | 1,136 | 1,144 | 28,200 |
| 2019/11/29 | 1,144 | 1,152 | 1,131 | 1,144 | 26,000 |
| 2019/11/28 | 1,155 | 1,156 | 1,128 | 1,148 | 67,100 |
| 2019/11/27 | 1,150 | 1,175 | 1,136 | 1,166 | 35,200 |
| 2019/11/26 | 1,138 | 1,168 | 1,121 | 1,161 | 62,300 |
| 2019/11/25 | 1,145 | 1,169 | 1,128 | 1,137 | 30,500 |
| 2019/11/22 | 1,135 | 1,163 | 1,135 | 1,139 | 30,700 |
| 2019/11/21 | 1,149 | 1,155 | 1,105 | 1,135 | 44,400 |
| 2019/11/20 | 1,135 | 1,157 | 1,113 | 1,155 | 44,800 |
| 2019/11/19 | 1,146 | 1,158 | 1,110 | 1,150 | 40,400 |
| 2019/11/18 | 1,147 | 1,167 | 1,135 | 1,147 | 60,600 |
| 2019/11/15 | 1,123 | 1,138 | 1,099 | 1,132 | 61,400 |
| 2019/11/14 | 1,178 | 1,183 | 1,114 | 1,121 | 63,800 |
| 2019/11/13 | 1,198 | 1,198 | 1,161 | 1,175 | 45,500 |
| 2019/11/12 | 1,207 | 1,207 | 1,186 | 1,200 | 42,300 |
| 2019/11/11 | 1,210 | 1,224 | 1,173 | 1,209 | 90,300 |
| 2019/11/08 | 1,180 | 1,212 | 1,169 | 1,211 | 71,500 |
| 2019/11/07 | 1,204 | 1,204 | 1,150 | 1,178 | 102,700 |
| 2019/11/06 | 1,175 | 1,225 | 1,175 | 1,205 | 106,400 |
| 2019/11/05 | 1,120 | 1,168 | 1,120 | 1,166 | 126,300 |
| 2019/11/01 | 1,098 | 1,119 | 1,080 | 1,116 | 44,600 |
| 2019/10/31 | 1,135 | 1,149 | 1,102 | 1,108 | 71,600 |
| 2019/10/30 | 1,121 | 1,151 | 1,091 | 1,151 | 130,800 |
| 2019/10/29 | 1,134 | 1,158 | 1,112 | 1,120 | 134,300 |
| 2019/10/28 | 1,113 | 1,142 | 1,083 | 1,134 | 150,300 |
| 2019/10/25 | 1,098 | 1,099 | 1,056 | 1,083 | 143,900 |
| 2019/10/24 | 1,150 | 1,158 | 1,102 | 1,122 | 97,500 |
| 2019/10/23 | 1,169 | 1,185 | 1,083 | 1,140 | 322,700 |
| 2019/10/21 | 1,124 | 1,124 | 1,124 | 1,124 | 25,800 |
| 2019/10/18 | 976 | 989 | 974 | 974 | 31,800 |
| 2019/10/17 | 974 | 983 | 966 | 975 | 24,300 |
| 2019/10/16 | 964 | 978 | 964 | 974 | 35,000 |
| 2019/10/15 | 950 | 969 | 950 | 963 | 17,500 |
| 2019/10/11 | 938 | 945 | 935 | 945 | 12,100 |
| 2019/10/10 | 933 | 934 | 920 | 934 | 16,400 |
| 2019/10/09 | 920 | 936 | 918 | 927 | 26,600 |
| 2019/10/08 | 922 | 935 | 922 | 925 | 17,000 |
| 2019/10/07 | 936 | 936 | 921 | 923 | 5,600 |
| 2019/10/04 | 927 | 937 | 922 | 927 | 10,100 |
| 2019/10/03 | 934 | 934 | 920 | 927 | 17,900 |
| 2019/10/02 | 946 | 950 | 936 | 946 | 12,400 |
| 2019/10/01 | 953 | 954 | 943 | 950 | 12,500 |
| 2019/09/30 | 947 | 955 | 936 | 938 | 20,700 |
| 2019/09/27 | 948 | 957 | 945 | 949 | 27,400 |
| 2019/09/26 | 970 | 976 | 967 | 972 | 28,700 |
| 2019/09/25 | 970 | 971 | 961 | 961 | 30,200 |
| 2019/09/24 | 970 | 989 | 966 | 974 | 41,700 |
| 2019/09/20 | 962 | 968 | 953 | 960 | 19,400 |
| 2019/09/19 | 957 | 978 | 954 | 962 | 25,900 |
| 2019/09/18 | 961 | 968 | 948 | 960 | 19,800 |
| 2019/09/17 | 970 | 970 | 957 | 961 | 18,800 |
| 2019/09/13 | 971 | 975 | 955 | 963 | 34,800 |
| 2019/09/12 | 980 | 988 | 971 | 971 | 30,400 |
| 2019/09/11 | 955 | 979 | 955 | 977 | 31,600 |
| 2019/09/10 | 939 | 960 | 939 | 955 | 17,600 |
| 2019/09/09 | 933 | 946 | 924 | 937 | 26,700 |
| 2019/09/06 | 938 | 940 | 929 | 933 | 11,400 |
| 2019/09/05 | 924 | 939 | 919 | 932 | 14,700 |
| 2019/09/04 | 917 | 927 | 915 | 915 | 8,900 |
| 2019/09/03 | 917 | 931 | 917 | 925 | 7,000 |
| 2019/09/02 | 916 | 921 | 908 | 917 | 9,300 |
| 2019/08/30 | 897 | 920 | 897 | 914 | 21,600 |
| 2019/08/29 | 909 | 909 | 891 | 892 | 13,500 |
| 2019/08/28 | 908 | 914 | 904 | 905 | 11,900 |
| 2019/08/27 | 899 | 914 | 899 | 905 | 11,700 |
| 2019/08/26 | 916 | 916 | 898 | 898 | 13,400 |
| 2019/08/23 | 911 | 923 | 911 | 916 | 11,800 |
| 2019/08/22 | 923 | 934 | 912 | 912 | 9,500 |
| 2019/08/21 | 922 | 930 | 916 | 922 | 7,400 |
| 2019/08/20 | 921 | 938 | 914 | 936 | 15,500 |
| 2019/08/19 | 921 | 926 | 913 | 918 | 10,100 |
| 2019/08/16 | 901 | 916 | 892 | 906 | 11,900 |
| 2019/08/15 | 886 | 905 | 885 | 901 | 22,700 |
| 2019/08/14 | 901 | 926 | 901 | 915 | 17,900 |
| 2019/08/13 | 919 | 919 | 891 | 896 | 22,700 |
| 2019/08/09 | 905 | 914 | 902 | 910 | 10,500 |
| 2019/08/08 | 910 | 921 | 888 | 905 | 18,100 |
| 2019/08/07 | 920 | 926 | 905 | 915 | 18,900 |
| 2019/08/06 | 880 | 923 | 877 | 915 | 39,600 |
| 2019/08/05 | 952 | 955 | 898 | 907 | 53,900 |
| 2019/08/02 | 1,000 | 1,003 | 959 | 961 | 83,300 |
| 2019/08/01 | 1,038 | 1,038 | 1,000 | 1,011 | 36,500 |
| 2019/07/31 | 1,068 | 1,087 | 1,031 | 1,039 | 44,500 |
| 2019/07/30 | 1,069 | 1,098 | 1,068 | 1,098 | 44,200 |
| 2019/07/29 | 1,074 | 1,080 | 1,053 | 1,078 | 54,000 |
| 2019/07/26 | 1,066 | 1,075 | 1,058 | 1,074 | 17,000 |
| 2019/07/25 | 1,079 | 1,082 | 1,066 | 1,076 | 26,500 |
| 2019/07/24 | 1,071 | 1,077 | 1,062 | 1,068 | 26,400 |
| 2019/07/23 | 1,040 | 1,073 | 1,040 | 1,059 | 34,100 |
| 2019/07/22 | 1,033 | 1,045 | 1,022 | 1,038 | 24,300 |
| 2019/07/19 | 1,020 | 1,039 | 1,020 | 1,033 | 24,000 |
| 2019/07/18 | 1,055 | 1,055 | 1,022 | 1,028 | 36,300 |
| 2019/07/17 | 1,075 | 1,076 | 1,055 | 1,063 | 18,900 |
| 2019/07/16 | 1,069 | 1,095 | 1,061 | 1,066 | 30,900 |
| 2019/07/12 | 1,074 | 1,086 | 1,061 | 1,070 | 23,300 |
| 2019/07/11 | 1,083 | 1,083 | 1,061 | 1,074 | 25,000 |
| 2019/07/10 | 1,092 | 1,092 | 1,062 | 1,076 | 15,700 |
| 2019/07/09 | 1,097 | 1,109 | 1,075 | 1,084 | 39,700 |
| 2019/07/08 | 1,084 | 1,118 | 1,080 | 1,096 | 50,900 |
| 2019/07/05 | 1,072 | 1,094 | 1,070 | 1,083 | 28,700 |
| 2019/07/04 | 1,072 | 1,090 | 1,070 | 1,076 | 31,600 |
| 2019/07/03 | 1,081 | 1,081 | 1,060 | 1,072 | 22,600 |
| 2019/07/02 | 1,076 | 1,084 | 1,065 | 1,083 | 21,200 |
| 2019/07/01 | 1,069 | 1,073 | 1,060 | 1,072 | 36,200 |
| 2019/06/28 | 1,038 | 1,046 | 1,026 | 1,043 | 28,300 |
| 2019/06/27 | 990 | 1,038 | 990 | 1,031 | 49,600 |
| 2019/06/26 | 983 | 1,010 | 979 | 987 | 28,800 |
| 2019/06/25 | 984 | 1,008 | 984 | 985 | 32,500 |
| 2019/06/24 | 996 | 997 | 982 | 986 | 22,900 |
| 2019/06/21 | 995 | 1,012 | 987 | 992 | 40,000 |
| 2019/06/20 | 1,001 | 1,002 | 987 | 999 | 25,500 |
| 2019/06/19 | 998 | 1,018 | 996 | 1,003 | 57,100 |
| 2019/06/18 | 1,000 | 1,004 | 983 | 986 | 58,000 |
| 2019/06/17 | 1,007 | 1,010 | 993 | 1,004 | 25,600 |
| 2019/06/14 | 1,008 | 1,029 | 995 | 1,007 | 57,000 |
| 2019/06/13 | 1,016 | 1,018 | 986 | 1,008 | 89,400 |
| 2019/06/12 | 1,054 | 1,057 | 1,025 | 1,031 | 63,800 |
| 2019/06/11 | 1,068 | 1,090 | 1,053 | 1,066 | 35,900 |
| 2019/06/10 | 1,080 | 1,105 | 1,072 | 1,074 | 72,000 |
| 2019/06/07 | 998 | 1,073 | 997 | 1,049 | 93,900 |
| 2019/06/06 | 1,045 | 1,047 | 995 | 995 | 66,700 |
| 2019/06/05 | 1,047 | 1,063 | 1,032 | 1,049 | 42,900 |
| 2019/06/04 | 992 | 1,031 | 991 | 1,025 | 51,000 |
| 2019/06/03 | 1,049 | 1,049 | 980 | 989 | 81,100 |
| 2019/05/31 | 1,092 | 1,092 | 1,063 | 1,068 | 32,000 |
| 2019/05/30 | 1,064 | 1,099 | 1,042 | 1,099 | 58,500 |
| 2019/05/29 | 1,155 | 1,195 | 1,043 | 1,063 | 231,900 |
| 2019/05/28 | 1,076 | 1,102 | 1,075 | 1,098 | 24,600 |
| 2019/05/27 | 1,084 | 1,087 | 1,057 | 1,074 | 24,600 |
| 2019/05/24 | 1,050 | 1,085 | 1,036 | 1,085 | 37,100 |
| 2019/05/23 | 1,085 | 1,085 | 1,038 | 1,062 | 47,900 |
| 2019/05/22 | 1,085 | 1,114 | 1,083 | 1,102 | 30,100 |
| 2019/05/21 | 1,102 | 1,104 | 1,077 | 1,085 | 51,000 |
| 2019/05/20 | 1,126 | 1,140 | 1,106 | 1,113 | 35,200 |
| 2019/05/17 | 1,146 | 1,146 | 1,122 | 1,131 | 44,600 |
| 2019/05/16 | 1,164 | 1,170 | 1,126 | 1,138 | 55,600 |
| 2019/05/15 | 1,170 | 1,179 | 1,120 | 1,174 | 75,400 |
| 2019/05/14 | 1,136 | 1,178 | 1,115 | 1,147 | 124,700 |
| 2019/05/13 | 1,300 | 1,314 | 1,216 | 1,226 | 185,100 |
| 2019/05/10 | 1,411 | 1,452 | 1,290 | 1,294 | 178,500 |
| 2019/05/09 | 1,496 | 1,496 | 1,407 | 1,411 | 63,000 |
| 2019/05/08 | 1,481 | 1,511 | 1,475 | 1,486 | 43,500 |
| 2019/05/07 | 1,548 | 1,548 | 1,491 | 1,507 | 74,600 |
| 2019/04/26 | 1,544 | 1,612 | 1,455 | 1,472 | 269,100 |
| 2019/04/25 | 1,550 | 1,573 | 1,529 | 1,565 | 85,800 |
| 2019/04/24 | 1,616 | 1,620 | 1,546 | 1,551 | 81,900 |
| 2019/04/23 | 1,630 | 1,671 | 1,590 | 1,608 | 109,500 |
| 2019/04/22 | 1,604 | 1,641 | 1,583 | 1,630 | 233,500 |
| 2019/04/19 | 1,480 | 1,598 | 1,480 | 1,594 | 219,900 |
| 2019/04/18 | 1,488 | 1,509 | 1,454 | 1,456 | 52,700 |
| 2019/04/17 | 1,452 | 1,486 | 1,448 | 1,485 | 58,400 |
| 2019/04/16 | 1,421 | 1,455 | 1,421 | 1,445 | 40,800 |
| 2019/04/15 | 1,400 | 1,436 | 1,397 | 1,430 | 58,300 |
| 2019/04/12 | 1,406 | 1,409 | 1,382 | 1,384 | 37,100 |
| 2019/04/11 | 1,419 | 1,438 | 1,403 | 1,418 | 31,700 |
| 2019/04/10 | 1,436 | 1,436 | 1,401 | 1,433 | 27,000 |
| 2019/04/09 | 1,447 | 1,454 | 1,414 | 1,444 | 40,400 |
| 2019/04/08 | 1,457 | 1,457 | 1,433 | 1,444 | 42,800 |
| 2019/04/05 | 1,444 | 1,454 | 1,424 | 1,434 | 36,500 |
| 2019/04/04 | 1,417 | 1,445 | 1,395 | 1,424 | 53,400 |
| 2019/04/03 | 1,375 | 1,412 | 1,366 | 1,407 | 50,000 |
| 2019/04/02 | 1,387 | 1,393 | 1,360 | 1,375 | 34,000 |
| 2019/04/01 | 1,372 | 1,385 | 1,356 | 1,367 | 32,400 |
| 2019/03/29 | 1,346 | 1,352 | 1,311 | 1,352 | 33,200 |
| 2019/03/28 | 1,348 | 1,348 | 1,308 | 1,329 | 29,300 |
| 2019/03/27 | 1,350 | 1,370 | 1,342 | 1,353 | 28,300 |
| 2019/03/26 | 1,340 | 1,367 | 1,323 | 1,364 | 43,800 |
| 2019/03/25 | 1,320 | 1,343 | 1,304 | 1,338 | 31,400 |
| 2019/03/22 | 1,347 | 1,375 | 1,337 | 1,356 | 22,700 |
| 2019/03/20 | 1,337 | 1,355 | 1,329 | 1,347 | 21,800 |
| 2019/03/19 | 1,348 | 1,355 | 1,321 | 1,347 | 20,000 |
| 2019/03/18 | 1,350 | 1,350 | 1,322 | 1,346 | 30,100 |
| 2019/03/15 | 1,304 | 1,324 | 1,291 | 1,320 | 39,100 |
| 2019/03/14 | 1,304 | 1,314 | 1,289 | 1,301 | 24,400 |
| 2019/03/13 | 1,305 | 1,322 | 1,285 | 1,300 | 30,300 |
| 2019/03/12 | 1,323 | 1,334 | 1,300 | 1,308 | 50,200 |
| 2019/03/11 | 1,325 | 1,343 | 1,287 | 1,306 | 35,500 |
| 2019/03/08 | 1,334 | 1,338 | 1,292 | 1,332 | 74,000 |
| 2019/03/07 | 1,422 | 1,422 | 1,349 | 1,364 | 68,300 |
| 2019/03/06 | 1,449 | 1,449 | 1,414 | 1,437 | 26,600 |
| 2019/03/05 | 1,465 | 1,475 | 1,438 | 1,442 | 25,400 |
| 2019/03/04 | 1,459 | 1,482 | 1,447 | 1,470 | 41,600 |
| 2019/03/01 | 1,475 | 1,475 | 1,420 | 1,433 | 68,700 |
| 2019/02/28 | 1,450 | 1,487 | 1,443 | 1,469 | 66,200 |
| 2019/02/27 | 1,433 | 1,445 | 1,422 | 1,440 | 32,200 |
| 2019/02/26 | 1,476 | 1,492 | 1,421 | 1,432 | 62,000 |
| 2019/02/25 | 1,443 | 1,473 | 1,430 | 1,459 | 104,600 |
| 2019/02/22 | 1,381 | 1,421 | 1,365 | 1,417 | 57,400 |
| 2019/02/21 | 1,397 | 1,397 | 1,348 | 1,365 | 39,500 |
| 2019/02/20 | 1,393 | 1,399 | 1,369 | 1,393 | 42,400 |
| 2019/02/19 | 1,332 | 1,377 | 1,324 | 1,363 | 57,600 |
| 2019/02/18 | 1,321 | 1,340 | 1,315 | 1,336 | 32,800 |
| 2019/02/15 | 1,304 | 1,313 | 1,280 | 1,304 | 31,500 |
| 2019/02/14 | 1,294 | 1,331 | 1,294 | 1,321 | 55,200 |
| 2019/02/13 | 1,291 | 1,311 | 1,275 | 1,297 | 64,400 |
| 2019/02/12 | 1,240 | 1,293 | 1,235 | 1,276 | 79,100 |
| 2019/02/08 | 1,257 | 1,257 | 1,208 | 1,219 | 98,400 |
| 2019/02/07 | 1,365 | 1,365 | 1,266 | 1,277 | 135,300 |
| 2019/02/06 | 1,410 | 1,428 | 1,337 | 1,343 | 92,800 |
| 2019/02/05 | 1,370 | 1,400 | 1,342 | 1,400 | 92,200 |
| 2019/02/04 | 1,318 | 1,344 | 1,291 | 1,341 | 88,000 |
| 2019/02/01 | 1,368 | 1,368 | 1,291 | 1,301 | 138,000 |
| 2019/01/31 | 1,463 | 1,511 | 1,318 | 1,338 | 291,100 |
| 2019/01/30 | 1,455 | 1,459 | 1,406 | 1,406 | 71,800 |
| 2019/01/29 | 1,435 | 1,447 | 1,397 | 1,440 | 67,600 |
| 2019/01/28 | 1,461 | 1,476 | 1,432 | 1,448 | 58,300 |
| 2019/01/25 | 1,445 | 1,459 | 1,417 | 1,436 | 75,000 |
| 2019/01/24 | 1,355 | 1,436 | 1,355 | 1,416 | 79,500 |
| 2019/01/23 | 1,370 | 1,385 | 1,341 | 1,349 | 40,600 |
| 2019/01/22 | 1,373 | 1,405 | 1,353 | 1,391 | 65,100 |
| 2019/01/21 | 1,390 | 1,441 | 1,365 | 1,373 | 94,700 |
| 2019/01/18 | 1,375 | 1,406 | 1,346 | 1,360 | 79,900 |
| 2019/01/17 | 1,340 | 1,397 | 1,340 | 1,359 | 59,000 |
| 2019/01/16 | 1,364 | 1,380 | 1,326 | 1,334 | 49,100 |
| 2019/01/15 | 1,292 | 1,348 | 1,280 | 1,341 | 45,000 |
| 2019/01/11 | 1,281 | 1,313 | 1,263 | 1,308 | 33,900 |
| 2019/01/10 | 1,321 | 1,329 | 1,258 | 1,265 | 49,900 |
| 2019/01/09 | 1,350 | 1,357 | 1,313 | 1,321 | 65,600 |
| 2019/01/08 | 1,293 | 1,344 | 1,293 | 1,322 | 87,400 |
| 2019/01/07 | 1,255 | 1,307 | 1,241 | 1,282 | 76,300 |
| 2019/01/04 | 1,261 | 1,261 | 1,174 | 1,213 | 76,200 |