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 |
---|---|---|---|---|---|
2021/12/30 | 992 | 1,080 | 983 | 1,076 | 284,500 |
2021/12/29 | 984 | 1,004 | 971 | 990 | 103,800 |
2021/12/28 | 1,014 | 1,015 | 965 | 984 | 134,900 |
2021/12/27 | 955 | 995 | 950 | 984 | 172,600 |
2021/12/24 | 950 | 954 | 930 | 949 | 56,500 |
2021/12/23 | 925 | 950 | 924 | 950 | 39,200 |
2021/12/22 | 920 | 934 | 918 | 921 | 53,700 |
2021/12/21 | 890 | 912 | 890 | 907 | 46,200 |
2021/12/20 | 926 | 927 | 886 | 887 | 92,300 |
2021/12/17 | 934 | 1,014 | 928 | 933 | 310,400 |
2021/12/16 | 905 | 915 | 899 | 913 | 37,500 |
2021/12/15 | 883 | 908 | 883 | 904 | 43,400 |
2021/12/14 | 895 | 895 | 880 | 883 | 22,500 |
2021/12/13 | 903 | 906 | 893 | 900 | 33,500 |
2021/12/10 | 919 | 919 | 892 | 892 | 23,600 |
2021/12/09 | 913 | 918 | 906 | 908 | 15,100 |
2021/12/08 | 918 | 920 | 910 | 913 | 28,400 |
2021/12/07 | 899 | 918 | 896 | 915 | 35,700 |
2021/12/06 | 904 | 905 | 884 | 884 | 22,800 |
2021/12/03 | 874 | 901 | 868 | 900 | 41,800 |
2021/12/02 | 866 | 876 | 856 | 859 | 35,100 |
2021/12/01 | 857 | 879 | 846 | 866 | 48,500 |
2021/11/30 | 872 | 896 | 856 | 857 | 53,500 |
2021/11/29 | 880 | 891 | 866 | 866 | 42,500 |
2021/11/26 | 927 | 930 | 889 | 903 | 58,400 |
2021/11/25 | 942 | 943 | 924 | 925 | 27,100 |
2021/11/24 | 936 | 948 | 933 | 942 | 25,000 |
2021/11/22 | 934 | 940 | 915 | 933 | 18,200 |
2021/11/19 | 934 | 940 | 924 | 935 | 20,500 |
2021/11/18 | 946 | 947 | 925 | 942 | 37,100 |
2021/11/17 | 963 | 964 | 936 | 947 | 45,900 |
2021/11/16 | 977 | 978 | 961 | 965 | 33,500 |
2021/11/15 | 985 | 989 | 970 | 977 | 26,500 |
2021/11/12 | 961 | 984 | 961 | 978 | 23,200 |
2021/11/11 | 965 | 975 | 960 | 961 | 22,600 |
2021/11/10 | 971 | 978 | 956 | 967 | 23,900 |
2021/11/09 | 990 | 1,006 | 972 | 972 | 58,600 |
2021/11/08 | 994 | 1,001 | 976 | 981 | 51,700 |
2021/11/05 | 1,041 | 1,041 | 993 | 995 | 69,400 |
2021/11/04 | 1,010 | 1,048 | 1,010 | 1,040 | 88,200 |
2021/11/02 | 998 | 1,032 | 989 | 1,007 | 132,200 |
2021/11/01 | 967 | 1,001 | 965 | 985 | 86,000 |
2021/10/29 | 1,000 | 1,005 | 955 | 957 | 144,100 |
2021/10/28 | 995 | 1,019 | 985 | 998 | 174,000 |
2021/10/27 | 1,002 | 1,006 | 991 | 996 | 52,900 |
2021/10/26 | 1,014 | 1,025 | 990 | 999 | 82,600 |
2021/10/25 | 1,024 | 1,024 | 996 | 1,000 | 71,700 |
2021/10/22 | 1,013 | 1,030 | 996 | 1,030 | 98,200 |
2021/10/21 | 1,042 | 1,046 | 1,009 | 1,012 | 103,400 |
2021/10/20 | 1,051 | 1,075 | 1,017 | 1,032 | 141,000 |
2021/10/19 | 1,100 | 1,127 | 1,051 | 1,057 | 236,100 |
2021/10/18 | 1,081 | 1,108 | 1,061 | 1,079 | 120,700 |
2021/10/15 | 1,077 | 1,103 | 1,060 | 1,071 | 235,800 |
2021/10/14 | 1,091 | 1,116 | 1,050 | 1,064 | 369,100 |
2021/10/13 | 1,128 | 1,153 | 1,076 | 1,080 | 443,200 |
2021/10/12 | 1,269 | 1,270 | 1,124 | 1,126 | 542,500 |
2021/10/11 | 1,273 | 1,300 | 1,193 | 1,209 | 524,900 |
2021/10/08 | 1,343 | 1,430 | 1,180 | 1,261 | 1,911,500 |
2021/10/07 | 1,233 | 1,353 | 1,156 | 1,353 | 3,505,900 |
2021/10/06 | 1,053 | 1,053 | 1,053 | 1,053 | 28,300 |
2021/10/05 | 914 | 924 | 895 | 903 | 25,900 |
2021/10/04 | 931 | 934 | 914 | 930 | 31,100 |
2021/10/01 | 943 | 951 | 918 | 919 | 33,900 |
2021/09/30 | 976 | 976 | 942 | 952 | 19,700 |
2021/09/29 | 977 | 977 | 955 | 961 | 54,700 |
2021/09/28 | 1,000 | 1,005 | 982 | 1,001 | 65,800 |
2021/09/27 | 1,013 | 1,032 | 994 | 999 | 154,800 |
2021/09/24 | 1,002 | 1,020 | 995 | 1,008 | 110,300 |
2021/09/22 | 1,004 | 1,004 | 980 | 980 | 53,100 |
2021/09/21 | 990 | 1,009 | 969 | 1,009 | 34,000 |
2021/09/17 | 997 | 1,012 | 987 | 1,012 | 68,000 |
2021/09/16 | 1,004 | 1,009 | 980 | 997 | 28,200 |
2021/09/15 | 1,002 | 1,005 | 991 | 1,000 | 27,200 |
2021/09/14 | 1,029 | 1,029 | 1,000 | 1,018 | 28,700 |
2021/09/13 | 1,020 | 1,044 | 1,008 | 1,020 | 36,100 |
2021/09/10 | 1,000 | 1,030 | 995 | 1,030 | 83,800 |
2021/09/09 | 954 | 1,071 | 946 | 979 | 255,100 |
2021/09/08 | 913 | 924 | 913 | 924 | 22,900 |
2021/09/07 | 913 | 913 | 906 | 911 | 23,600 |
2021/09/06 | 911 | 927 | 911 | 914 | 17,300 |
2021/09/03 | 899 | 909 | 899 | 908 | 12,200 |
2021/09/02 | 902 | 902 | 896 | 900 | 6,100 |
2021/09/01 | 903 | 903 | 893 | 902 | 12,900 |
2021/08/31 | 902 | 902 | 897 | 898 | 5,300 |
2021/08/30 | 906 | 906 | 898 | 899 | 7,900 |
2021/08/27 | 908 | 908 | 888 | 897 | 13,600 |
2021/08/26 | 897 | 906 | 889 | 904 | 12,700 |
2021/08/25 | 885 | 888 | 880 | 885 | 7,800 |
2021/08/24 | 881 | 883 | 877 | 880 | 8,600 |
2021/08/23 | 859 | 879 | 859 | 875 | 5,500 |
2021/08/20 | 863 | 866 | 855 | 859 | 12,600 |
2021/08/19 | 876 | 876 | 863 | 863 | 12,100 |
2021/08/18 | 885 | 885 | 871 | 880 | 9,300 |
2021/08/17 | 887 | 894 | 881 | 883 | 5,500 |
2021/08/16 | 898 | 898 | 884 | 885 | 10,300 |
2021/08/13 | 894 | 894 | 881 | 888 | 26,300 |
2021/08/12 | 891 | 894 | 883 | 894 | 7,600 |
2021/08/11 | 890 | 890 | 881 | 890 | 6,200 |
2021/08/10 | 878 | 885 | 875 | 880 | 9,600 |
2021/08/06 | 880 | 881 | 874 | 876 | 7,400 |
2021/08/05 | 882 | 885 | 874 | 879 | 6,800 |
2021/08/04 | 887 | 888 | 882 | 882 | 6,400 |
2021/08/03 | 901 | 901 | 889 | 889 | 8,300 |
2021/08/02 | 904 | 905 | 895 | 901 | 14,200 |
2021/07/30 | 905 | 911 | 885 | 893 | 19,700 |
2021/07/29 | 913 | 918 | 903 | 918 | 21,000 |
2021/07/28 | 898 | 905 | 897 | 905 | 13,000 |
2021/07/27 | 890 | 900 | 888 | 898 | 8,900 |
2021/07/26 | 885 | 886 | 877 | 883 | 16,100 |
2021/07/21 | 868 | 873 | 866 | 867 | 5,600 |
2021/07/20 | 868 | 874 | 855 | 859 | 14,300 |
2021/07/19 | 877 | 877 | 868 | 871 | 8,400 |
2021/07/16 | 872 | 880 | 870 | 880 | 6,300 |
2021/07/15 | 883 | 883 | 871 | 872 | 13,400 |
2021/07/14 | 877 | 879 | 869 | 875 | 9,000 |
2021/07/13 | 882 | 888 | 870 | 880 | 22,900 |
2021/07/12 | 872 | 882 | 869 | 882 | 14,300 |
2021/07/09 | 883 | 883 | 863 | 868 | 26,800 |
2021/07/08 | 897 | 897 | 883 | 883 | 7,800 |
2021/07/07 | 894 | 895 | 886 | 886 | 5,600 |
2021/07/06 | 893 | 899 | 893 | 894 | 3,700 |
2021/07/05 | 889 | 902 | 888 | 892 | 6,700 |
2021/07/02 | 890 | 896 | 885 | 885 | 11,700 |
2021/07/01 | 906 | 908 | 887 | 893 | 11,400 |
2021/06/30 | 913 | 913 | 889 | 895 | 13,200 |
2021/06/29 | 926 | 926 | 913 | 916 | 11,600 |
2021/06/28 | 910 | 919 | 904 | 919 | 15,400 |
2021/06/25 | 912 | 913 | 900 | 908 | 14,600 |
2021/06/24 | 874 | 909 | 870 | 901 | 30,400 |
2021/06/23 | 867 | 876 | 866 | 870 | 8,000 |
2021/06/22 | 860 | 867 | 851 | 867 | 14,800 |
2021/06/21 | 876 | 876 | 846 | 846 | 46,600 |
2021/06/18 | 883 | 888 | 876 | 878 | 15,500 |
2021/06/17 | 893 | 893 | 880 | 885 | 10,200 |
2021/06/16 | 888 | 899 | 888 | 893 | 5,000 |
2021/06/15 | 886 | 890 | 882 | 889 | 6,700 |
2021/06/14 | 889 | 889 | 878 | 882 | 13,300 |
2021/06/11 | 910 | 910 | 884 | 887 | 29,600 |
2021/06/10 | 909 | 910 | 902 | 903 | 8,900 |
2021/06/09 | 903 | 910 | 903 | 910 | 9,500 |
2021/06/08 | 907 | 910 | 902 | 902 | 11,800 |
2021/06/07 | 919 | 919 | 902 | 907 | 8,800 |
2021/06/04 | 915 | 916 | 909 | 911 | 6,500 |
2021/06/03 | 892 | 915 | 889 | 915 | 80,000 |
2021/06/02 | 896 | 898 | 888 | 892 | 22,900 |
2021/06/01 | 897 | 898 | 893 | 898 | 21,900 |
2021/05/31 | 898 | 898 | 890 | 894 | 11,600 |
2021/05/28 | 891 | 898 | 887 | 898 | 9,400 |
2021/05/27 | 897 | 897 | 881 | 881 | 8,500 |
2021/05/26 | 892 | 897 | 889 | 889 | 13,400 |
2021/05/25 | 898 | 898 | 892 | 892 | 11,200 |
2021/05/24 | 888 | 896 | 880 | 893 | 19,500 |
2021/05/21 | 895 | 897 | 889 | 892 | 36,900 |
2021/05/20 | 880 | 889 | 872 | 889 | 18,100 |
2021/05/19 | 883 | 889 | 877 | 877 | 10,700 |
2021/05/18 | 871 | 883 | 871 | 883 | 23,900 |
2021/05/17 | 888 | 889 | 871 | 871 | 19,600 |
2021/05/14 | 880 | 885 | 870 | 876 | 19,500 |
2021/05/13 | 862 | 885 | 854 | 867 | 30,100 |
2021/05/12 | 905 | 906 | 869 | 877 | 41,300 |
2021/05/11 | 935 | 935 | 905 | 905 | 34,500 |
2021/05/10 | 934 | 936 | 929 | 935 | 11,500 |
2021/05/07 | 920 | 940 | 920 | 933 | 17,700 |
2021/05/06 | 917 | 923 | 909 | 915 | 13,700 |
2021/04/30 | 937 | 938 | 908 | 908 | 17,700 |
2021/04/28 | 912 | 940 | 912 | 928 | 22,500 |
2021/04/27 | 919 | 920 | 906 | 906 | 14,400 |
2021/04/26 | 906 | 920 | 904 | 910 | 23,900 |
2021/04/23 | 908 | 913 | 892 | 901 | 22,700 |
2021/04/22 | 918 | 925 | 907 | 909 | 11,400 |
2021/04/21 | 930 | 935 | 902 | 906 | 41,700 |
2021/04/20 | 943 | 948 | 936 | 937 | 21,300 |
2021/04/19 | 961 | 961 | 945 | 947 | 20,300 |
2021/04/16 | 967 | 973 | 960 | 960 | 12,400 |
2021/04/15 | 949 | 974 | 949 | 970 | 18,800 |
2021/04/14 | 952 | 956 | 949 | 949 | 15,800 |
2021/04/13 | 943 | 960 | 943 | 960 | 25,800 |
2021/04/12 | 946 | 948 | 931 | 941 | 25,300 |
2021/04/09 | 933 | 937 | 927 | 935 | 15,100 |
2021/04/08 | 951 | 951 | 932 | 932 | 20,600 |
2021/04/07 | 943 | 959 | 938 | 952 | 32,200 |
2021/04/06 | 973 | 973 | 932 | 932 | 47,600 |
2021/04/05 | 925 | 966 | 921 | 961 | 67,400 |
2021/04/02 | 907 | 919 | 900 | 918 | 36,500 |
2021/04/01 | 912 | 914 | 905 | 905 | 11,400 |
2021/03/31 | 906 | 917 | 905 | 905 | 18,800 |
2021/03/30 | 900 | 916 | 893 | 914 | 36,900 |
2021/03/29 | 922 | 929 | 906 | 920 | 98,400 |
2021/03/26 | 890 | 917 | 884 | 913 | 177,900 |
2021/03/25 | 890 | 894 | 879 | 886 | 71,500 |
2021/03/24 | 907 | 907 | 880 | 891 | 93,600 |
2021/03/23 | 916 | 928 | 916 | 918 | 37,800 |
2021/03/22 | 915 | 920 | 909 | 914 | 78,100 |
2021/03/19 | 913 | 928 | 910 | 919 | 53,500 |
2021/03/18 | 918 | 922 | 906 | 914 | 51,000 |
2021/03/17 | 938 | 938 | 915 | 922 | 41,700 |
2021/03/16 | 907 | 929 | 905 | 929 | 28,400 |
2021/03/15 | 895 | 905 | 895 | 900 | 46,200 |
2021/03/12 | 890 | 895 | 886 | 894 | 53,200 |
2021/03/11 | 881 | 898 | 880 | 897 | 32,600 |
2021/03/10 | 874 | 879 | 862 | 877 | 52,400 |
2021/03/09 | 870 | 873 | 859 | 873 | 61,900 |
2021/03/08 | 862 | 874 | 851 | 863 | 33,500 |
2021/03/05 | 850 | 859 | 837 | 855 | 79,100 |
2021/03/04 | 867 | 880 | 852 | 863 | 71,500 |
2021/03/03 | 865 | 869 | 852 | 869 | 49,200 |
2021/03/02 | 876 | 885 | 855 | 860 | 53,200 |
2021/03/01 | 873 | 876 | 861 | 863 | 46,800 |
2021/02/26 | 892 | 905 | 873 | 873 | 56,900 |
2021/02/25 | 900 | 902 | 889 | 896 | 36,100 |
2021/02/24 | 910 | 921 | 882 | 894 | 57,500 |
2021/02/22 | 917 | 924 | 905 | 905 | 32,400 |
2021/02/19 | 924 | 925 | 910 | 917 | 24,300 |
2021/02/18 | 947 | 953 | 913 | 924 | 44,800 |
2021/02/17 | 957 | 960 | 941 | 953 | 18,900 |
2021/02/16 | 973 | 973 | 956 | 964 | 16,200 |
2021/02/15 | 970 | 973 | 960 | 973 | 13,500 |
2021/02/12 | 969 | 969 | 957 | 965 | 16,400 |
2021/02/10 | 952 | 963 | 951 | 957 | 11,500 |
2021/02/09 | 966 | 966 | 941 | 952 | 25,900 |
2021/02/08 | 991 | 995 | 959 | 965 | 29,200 |
2021/02/05 | 987 | 990 | 976 | 976 | 16,500 |
2021/02/04 | 982 | 993 | 974 | 990 | 10,800 |
2021/02/03 | 977 | 990 | 976 | 982 | 14,900 |
2021/02/02 | 929 | 977 | 924 | 969 | 23,800 |
2021/02/01 | 945 | 950 | 920 | 928 | 32,300 |
2021/01/29 | 972 | 988 | 939 | 945 | 53,900 |
2021/01/28 | 981 | 990 | 966 | 966 | 38,900 |
2021/01/27 | 981 | 990 | 971 | 981 | 26,200 |
2021/01/26 | 998 | 1,005 | 977 | 986 | 45,700 |
2021/01/25 | 1,000 | 1,019 | 1,000 | 1,016 | 10,700 |
2021/01/22 | 1,014 | 1,025 | 1,003 | 1,006 | 11,900 |
2021/01/21 | 1,020 | 1,047 | 1,002 | 1,021 | 26,800 |
2021/01/20 | 1,004 | 1,030 | 992 | 1,020 | 28,600 |
2021/01/19 | 975 | 1,007 | 975 | 1,004 | 20,200 |
2021/01/18 | 984 | 1,006 | 972 | 987 | 17,800 |
2021/01/15 | 1,002 | 1,024 | 996 | 997 | 17,000 |
2021/01/14 | 1,028 | 1,052 | 998 | 1,001 | 38,200 |
2021/01/13 | 986 | 1,034 | 984 | 1,014 | 38,000 |
2021/01/12 | 995 | 1,004 | 984 | 992 | 23,500 |
2021/01/08 | 990 | 1,009 | 990 | 1,004 | 14,700 |
2021/01/07 | 984 | 1,006 | 979 | 1,001 | 20,800 |
2021/01/06 | 965 | 982 | 963 | 969 | 10,900 |
2021/01/05 | 961 | 992 | 961 | 961 | 14,400 |
2021/01/04 | 983 | 990 | 956 | 961 | 13,600 |