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 |
|---|---|---|---|---|---|
| 2024/12/30 | 809 | 809 | 795 | 797 | 22,100 |
| 2024/12/27 | 784 | 796 | 784 | 796 | 18,500 |
| 2024/12/26 | 785 | 786 | 781 | 781 | 50,400 |
| 2024/12/25 | 798 | 798 | 784 | 786 | 38,100 |
| 2024/12/24 | 790 | 794 | 789 | 790 | 30,300 |
| 2024/12/23 | 797 | 797 | 791 | 796 | 21,100 |
| 2024/12/20 | 796 | 798 | 795 | 797 | 9,700 |
| 2024/12/19 | 796 | 798 | 794 | 795 | 6,500 |
| 2024/12/18 | 794 | 798 | 794 | 796 | 7,500 |
| 2024/12/17 | 796 | 798 | 793 | 795 | 19,100 |
| 2024/12/16 | 797 | 798 | 794 | 797 | 18,500 |
| 2024/12/13 | 798 | 799 | 797 | 798 | 6,000 |
| 2024/12/12 | 800 | 800 | 798 | 798 | 12,200 |
| 2024/12/11 | 799 | 799 | 796 | 798 | 13,800 |
| 2024/12/10 | 798 | 799 | 797 | 799 | 14,300 |
| 2024/12/09 | 798 | 799 | 791 | 796 | 31,500 |
| 2024/12/06 | 800 | 800 | 797 | 799 | 5,900 |
| 2024/12/05 | 800 | 800 | 798 | 798 | 12,500 |
| 2024/12/04 | 798 | 799 | 796 | 798 | 17,400 |
| 2024/12/03 | 798 | 801 | 797 | 799 | 12,600 |
| 2024/12/02 | 800 | 801 | 798 | 798 | 9,700 |
| 2024/11/29 | 802 | 802 | 798 | 801 | 5,100 |
| 2024/11/28 | 799 | 801 | 797 | 800 | 7,300 |
| 2024/11/27 | 799 | 800 | 794 | 799 | 17,100 |
| 2024/11/26 | 798 | 799 | 795 | 799 | 9,300 |
| 2024/11/25 | 800 | 800 | 796 | 798 | 12,900 |
| 2024/11/22 | 800 | 800 | 798 | 798 | 29,800 |
| 2024/11/21 | 802 | 803 | 798 | 800 | 8,500 |
| 2024/11/20 | 799 | 803 | 797 | 803 | 8,100 |
| 2024/11/19 | 802 | 802 | 797 | 798 | 3,700 |
| 2024/11/18 | 796 | 801 | 796 | 797 | 4,900 |
| 2024/11/15 | 796 | 800 | 796 | 798 | 4,000 |
| 2024/11/14 | 798 | 803 | 796 | 796 | 13,500 |
| 2024/11/13 | 797 | 802 | 797 | 798 | 12,300 |
| 2024/11/12 | 800 | 804 | 798 | 798 | 9,000 |
| 2024/11/11 | 808 | 809 | 800 | 800 | 13,700 |
| 2024/11/08 | 813 | 813 | 808 | 808 | 8,100 |
| 2024/11/07 | 804 | 811 | 803 | 809 | 16,300 |
| 2024/11/06 | 799 | 808 | 796 | 803 | 23,100 |
| 2024/11/05 | 793 | 799 | 789 | 798 | 26,500 |
| 2024/11/01 | 788 | 788 | 781 | 781 | 16,600 |
| 2024/10/31 | 780 | 795 | 780 | 790 | 33,200 |
| 2024/10/30 | 790 | 791 | 779 | 779 | 76,500 |
| 2024/10/29 | 791 | 793 | 788 | 791 | 18,400 |
| 2024/10/28 | 790 | 794 | 788 | 789 | 11,100 |
| 2024/10/25 | 797 | 797 | 787 | 790 | 26,000 |
| 2024/10/24 | 798 | 798 | 794 | 796 | 12,100 |
| 2024/10/23 | 798 | 802 | 798 | 798 | 13,700 |
| 2024/10/22 | 804 | 804 | 798 | 798 | 15,600 |
| 2024/10/21 | 806 | 806 | 801 | 802 | 8,700 |
| 2024/10/18 | 808 | 808 | 800 | 806 | 23,800 |
| 2024/10/17 | 805 | 808 | 805 | 808 | 9,400 |
| 2024/10/16 | 808 | 811 | 805 | 805 | 16,400 |
| 2024/10/15 | 814 | 814 | 808 | 809 | 19,600 |
| 2024/10/11 | 816 | 817 | 811 | 813 | 12,500 |
| 2024/10/10 | 818 | 820 | 813 | 819 | 16,500 |
| 2024/10/09 | 824 | 824 | 819 | 821 | 10,300 |
| 2024/10/08 | 827 | 827 | 821 | 822 | 14,100 |
| 2024/10/07 | 830 | 830 | 825 | 826 | 13,300 |
| 2024/10/04 | 830 | 832 | 829 | 829 | 7,300 |
| 2024/10/03 | 835 | 835 | 830 | 830 | 5,800 |
| 2024/10/02 | 833 | 842 | 828 | 828 | 17,100 |
| 2024/10/01 | 840 | 841 | 833 | 835 | 7,600 |
| 2024/09/30 | 835 | 835 | 830 | 831 | 14,900 |
| 2024/09/27 | 837 | 841 | 833 | 836 | 25,400 |
| 2024/09/26 | 857 | 859 | 854 | 859 | 12,600 |
| 2024/09/25 | 859 | 859 | 853 | 855 | 8,700 |
| 2024/09/24 | 864 | 867 | 852 | 856 | 12,700 |
| 2024/09/20 | 862 | 862 | 859 | 859 | 5,000 |
| 2024/09/19 | 860 | 860 | 853 | 858 | 5,100 |
| 2024/09/18 | 846 | 858 | 846 | 855 | 6,100 |
| 2024/09/17 | 848 | 848 | 839 | 846 | 4,700 |
| 2024/09/13 | 862 | 862 | 845 | 848 | 13,400 |
| 2024/09/12 | 861 | 862 | 856 | 858 | 8,400 |
| 2024/09/11 | 865 | 866 | 838 | 846 | 19,000 |
| 2024/09/10 | 868 | 870 | 863 | 866 | 5,600 |
| 2024/09/09 | 865 | 866 | 855 | 864 | 9,500 |
| 2024/09/06 | 875 | 880 | 869 | 876 | 7,600 |
| 2024/09/05 | 871 | 874 | 868 | 870 | 7,000 |
| 2024/09/04 | 875 | 877 | 862 | 871 | 21,800 |
| 2024/09/03 | 879 | 885 | 879 | 885 | 6,200 |
| 2024/09/02 | 880 | 883 | 878 | 878 | 3,200 |
| 2024/08/30 | 876 | 880 | 875 | 880 | 4,500 |
| 2024/08/29 | 880 | 890 | 872 | 876 | 24,000 |
| 2024/08/28 | 871 | 877 | 871 | 877 | 4,500 |
| 2024/08/27 | 867 | 874 | 867 | 874 | 4,100 |
| 2024/08/26 | 872 | 872 | 862 | 867 | 8,500 |
| 2024/08/23 | 871 | 872 | 867 | 869 | 4,200 |
| 2024/08/22 | 872 | 872 | 865 | 870 | 3,200 |
| 2024/08/21 | 869 | 874 | 860 | 874 | 7,400 |
| 2024/08/20 | 862 | 872 | 862 | 870 | 4,100 |
| 2024/08/19 | 873 | 873 | 861 | 863 | 7,100 |
| 2024/08/16 | 878 | 878 | 871 | 875 | 6,300 |
| 2024/08/15 | 871 | 876 | 864 | 876 | 4,900 |
| 2024/08/14 | 873 | 874 | 862 | 873 | 7,800 |
| 2024/08/13 | 846 | 867 | 846 | 867 | 14,300 |
| 2024/08/09 | 843 | 848 | 831 | 846 | 12,000 |
| 2024/08/08 | 829 | 838 | 826 | 835 | 8,500 |
| 2024/08/07 | 801 | 843 | 801 | 828 | 11,100 |
| 2024/08/06 | 810 | 840 | 802 | 821 | 29,600 |
| 2024/08/05 | 846 | 846 | 758 | 772 | 80,300 |
| 2024/08/02 | 886 | 886 | 861 | 861 | 42,000 |
| 2024/08/01 | 909 | 909 | 889 | 896 | 32,500 |
| 2024/07/31 | 859 | 899 | 851 | 890 | 98,700 |
| 2024/07/30 | 882 | 882 | 861 | 861 | 54,700 |
| 2024/07/29 | 883 | 884 | 874 | 879 | 20,000 |
| 2024/07/26 | 864 | 873 | 864 | 873 | 13,400 |
| 2024/07/25 | 883 | 883 | 863 | 865 | 50,700 |
| 2024/07/24 | 885 | 888 | 876 | 876 | 15,500 |
| 2024/07/23 | 889 | 891 | 882 | 883 | 10,500 |
| 2024/07/22 | 887 | 887 | 880 | 885 | 16,900 |
| 2024/07/19 | 893 | 893 | 884 | 887 | 17,800 |
| 2024/07/18 | 897 | 900 | 895 | 895 | 8,800 |
| 2024/07/17 | 900 | 901 | 897 | 898 | 6,700 |
| 2024/07/16 | 893 | 901 | 893 | 900 | 9,200 |
| 2024/07/12 | 886 | 892 | 883 | 889 | 15,300 |
| 2024/07/11 | 878 | 887 | 878 | 886 | 22,400 |
| 2024/07/10 | 891 | 891 | 875 | 875 | 35,000 |
| 2024/07/09 | 894 | 894 | 883 | 890 | 19,000 |
| 2024/07/08 | 898 | 899 | 892 | 894 | 17,200 |
| 2024/07/05 | 906 | 908 | 898 | 898 | 14,100 |
| 2024/07/04 | 909 | 909 | 904 | 905 | 12,400 |
| 2024/07/03 | 904 | 910 | 904 | 909 | 5,900 |
| 2024/07/02 | 907 | 907 | 901 | 904 | 9,700 |
| 2024/07/01 | 901 | 907 | 901 | 907 | 8,200 |
| 2024/06/28 | 898 | 902 | 897 | 901 | 7,000 |
| 2024/06/27 | 904 | 906 | 897 | 897 | 7,200 |
| 2024/06/26 | 897 | 902 | 897 | 902 | 4,600 |
| 2024/06/25 | 896 | 905 | 894 | 897 | 13,500 |
| 2024/06/24 | 892 | 898 | 889 | 890 | 13,400 |
| 2024/06/21 | 891 | 895 | 891 | 894 | 5,700 |
| 2024/06/20 | 892 | 892 | 887 | 889 | 7,800 |
| 2024/06/19 | 893 | 895 | 891 | 891 | 13,300 |
| 2024/06/18 | 890 | 896 | 887 | 891 | 9,500 |
| 2024/06/17 | 908 | 908 | 884 | 890 | 22,500 |
| 2024/06/14 | 898 | 911 | 898 | 911 | 14,000 |
| 2024/06/13 | 906 | 906 | 896 | 900 | 8,100 |
| 2024/06/12 | 907 | 907 | 901 | 905 | 5,100 |
| 2024/06/11 | 905 | 908 | 901 | 902 | 12,300 |
| 2024/06/10 | 892 | 905 | 889 | 905 | 11,300 |
| 2024/06/07 | 895 | 896 | 891 | 891 | 5,700 |
| 2024/06/06 | 899 | 900 | 891 | 892 | 10,400 |
| 2024/06/05 | 910 | 912 | 897 | 897 | 18,500 |
| 2024/06/04 | 907 | 910 | 904 | 910 | 6,900 |
| 2024/06/03 | 900 | 908 | 899 | 907 | 16,100 |
| 2024/05/31 | 876 | 895 | 875 | 894 | 15,800 |
| 2024/05/30 | 877 | 877 | 862 | 873 | 19,700 |
| 2024/05/29 | 904 | 904 | 877 | 877 | 38,000 |
| 2024/05/28 | 904 | 906 | 900 | 902 | 18,400 |
| 2024/05/27 | 909 | 909 | 899 | 903 | 11,100 |
| 2024/05/24 | 902 | 908 | 897 | 902 | 11,000 |
| 2024/05/23 | 904 | 914 | 893 | 910 | 46,800 |
| 2024/05/22 | 910 | 910 | 903 | 903 | 21,100 |
| 2024/05/21 | 916 | 916 | 903 | 904 | 19,400 |
| 2024/05/20 | 906 | 914 | 905 | 907 | 30,500 |
| 2024/05/17 | 913 | 917 | 907 | 911 | 15,900 |
| 2024/05/16 | 922 | 922 | 905 | 914 | 33,900 |
| 2024/05/15 | 931 | 938 | 920 | 920 | 11,400 |
| 2024/05/14 | 922 | 926 | 911 | 926 | 38,800 |
| 2024/05/13 | 916 | 927 | 915 | 925 | 40,100 |
| 2024/05/10 | 998 | 1,005 | 915 | 918 | 145,500 |
| 2024/05/09 | 994 | 1,001 | 987 | 987 | 16,200 |
| 2024/05/08 | 991 | 994 | 985 | 985 | 21,600 |
| 2024/05/07 | 992 | 993 | 987 | 993 | 8,700 |
| 2024/05/02 | 978 | 985 | 978 | 982 | 10,800 |
| 2024/05/01 | 987 | 990 | 975 | 978 | 33,500 |
| 2024/04/30 | 975 | 987 | 975 | 987 | 14,000 |
| 2024/04/26 | 990 | 991 | 972 | 972 | 59,500 |
| 2024/04/25 | 998 | 998 | 990 | 990 | 9,900 |
| 2024/04/24 | 994 | 997 | 990 | 994 | 12,700 |
| 2024/04/23 | 988 | 994 | 986 | 994 | 11,100 |
| 2024/04/22 | 978 | 985 | 971 | 982 | 17,200 |
| 2024/04/19 | 987 | 991 | 962 | 972 | 37,200 |
| 2024/04/18 | 982 | 992 | 979 | 986 | 15,200 |
| 2024/04/17 | 992 | 992 | 975 | 977 | 35,900 |
| 2024/04/16 | 1,005 | 1,005 | 984 | 992 | 65,800 |
| 2024/04/15 | 1,012 | 1,015 | 1,005 | 1,008 | 23,000 |
| 2024/04/12 | 1,025 | 1,025 | 1,011 | 1,012 | 13,600 |
| 2024/04/11 | 1,015 | 1,022 | 1,011 | 1,019 | 9,000 |
| 2024/04/10 | 1,015 | 1,030 | 1,010 | 1,015 | 27,100 |
| 2024/04/09 | 1,017 | 1,022 | 1,014 | 1,016 | 11,200 |
| 2024/04/08 | 1,027 | 1,027 | 1,013 | 1,020 | 14,000 |
| 2024/04/05 | 1,015 | 1,018 | 1,006 | 1,013 | 18,500 |
| 2024/04/04 | 1,019 | 1,032 | 1,018 | 1,022 | 7,900 |
| 2024/04/03 | 1,013 | 1,024 | 1,005 | 1,013 | 26,900 |
| 2024/04/02 | 1,027 | 1,031 | 1,013 | 1,017 | 23,600 |
| 2024/04/01 | 1,055 | 1,055 | 1,028 | 1,029 | 19,500 |
| 2024/03/29 | 1,050 | 1,059 | 1,048 | 1,051 | 15,200 |
| 2024/03/28 | 1,063 | 1,066 | 1,048 | 1,048 | 18,300 |
| 2024/03/27 | 1,066 | 1,082 | 1,066 | 1,078 | 20,400 |
| 2024/03/26 | 1,072 | 1,076 | 1,067 | 1,068 | 20,100 |
| 2024/03/25 | 1,079 | 1,080 | 1,070 | 1,075 | 31,900 |
| 2024/03/22 | 1,085 | 1,085 | 1,075 | 1,075 | 18,000 |
| 2024/03/21 | 1,075 | 1,085 | 1,074 | 1,085 | 26,000 |
| 2024/03/19 | 1,056 | 1,067 | 1,056 | 1,065 | 18,700 |
| 2024/03/18 | 1,062 | 1,065 | 1,053 | 1,065 | 16,300 |
| 2024/03/15 | 1,061 | 1,065 | 1,056 | 1,056 | 7,400 |
| 2024/03/14 | 1,056 | 1,063 | 1,049 | 1,063 | 9,600 |
| 2024/03/13 | 1,059 | 1,062 | 1,041 | 1,052 | 12,000 |
| 2024/03/12 | 1,042 | 1,055 | 1,033 | 1,055 | 13,200 |
| 2024/03/11 | 1,056 | 1,061 | 1,034 | 1,045 | 60,100 |
| 2024/03/08 | 1,061 | 1,072 | 1,050 | 1,063 | 64,600 |
| 2024/03/07 | 1,079 | 1,081 | 1,064 | 1,072 | 15,000 |
| 2024/03/06 | 1,055 | 1,088 | 1,055 | 1,079 | 40,600 |
| 2024/03/05 | 1,050 | 1,064 | 1,045 | 1,055 | 42,700 |
| 2024/03/04 | 1,056 | 1,067 | 1,047 | 1,052 | 30,700 |
| 2024/03/01 | 1,058 | 1,066 | 1,053 | 1,054 | 19,500 |
| 2024/02/29 | 1,061 | 1,071 | 1,052 | 1,064 | 45,600 |
| 2024/02/28 | 1,076 | 1,084 | 1,063 | 1,063 | 29,400 |
| 2024/02/27 | 1,086 | 1,089 | 1,075 | 1,077 | 26,700 |
| 2024/02/26 | 1,076 | 1,092 | 1,076 | 1,086 | 31,900 |
| 2024/02/22 | 1,075 | 1,077 | 1,062 | 1,072 | 15,800 |
| 2024/02/21 | 1,063 | 1,071 | 1,059 | 1,070 | 29,500 |
| 2024/02/20 | 1,057 | 1,062 | 1,047 | 1,062 | 23,900 |
| 2024/02/19 | 1,034 | 1,054 | 1,034 | 1,048 | 29,800 |
| 2024/02/16 | 1,021 | 1,038 | 1,021 | 1,033 | 27,200 |
| 2024/02/15 | 1,018 | 1,030 | 1,013 | 1,023 | 50,000 |
| 2024/02/14 | 1,028 | 1,030 | 1,017 | 1,019 | 42,100 |
| 2024/02/13 | 1,030 | 1,033 | 1,020 | 1,027 | 34,000 |
| 2024/02/09 | 1,026 | 1,034 | 1,021 | 1,023 | 24,000 |
| 2024/02/08 | 1,029 | 1,030 | 1,013 | 1,026 | 57,900 |
| 2024/02/07 | 1,029 | 1,039 | 1,028 | 1,028 | 25,800 |
| 2024/02/06 | 1,035 | 1,039 | 1,025 | 1,039 | 67,500 |
| 2024/02/05 | 1,037 | 1,045 | 1,033 | 1,040 | 38,500 |
| 2024/02/02 | 1,031 | 1,039 | 1,022 | 1,030 | 69,800 |
| 2024/02/01 | 1,045 | 1,068 | 1,027 | 1,030 | 149,800 |
| 2024/01/31 | 1,135 | 1,153 | 1,030 | 1,074 | 270,900 |
| 2024/01/30 | 1,162 | 1,164 | 1,123 | 1,123 | 111,000 |
| 2024/01/29 | 1,128 | 1,153 | 1,128 | 1,153 | 43,200 |
| 2024/01/26 | 1,125 | 1,145 | 1,124 | 1,128 | 31,800 |
| 2024/01/25 | 1,123 | 1,134 | 1,121 | 1,125 | 22,500 |
| 2024/01/24 | 1,125 | 1,131 | 1,120 | 1,121 | 19,500 |
| 2024/01/23 | 1,140 | 1,150 | 1,123 | 1,130 | 22,500 |
| 2024/01/22 | 1,111 | 1,138 | 1,111 | 1,137 | 31,600 |
| 2024/01/19 | 1,102 | 1,118 | 1,090 | 1,108 | 34,100 |
| 2024/01/18 | 1,116 | 1,119 | 1,099 | 1,100 | 21,700 |
| 2024/01/17 | 1,127 | 1,135 | 1,111 | 1,116 | 32,500 |
| 2024/01/16 | 1,120 | 1,122 | 1,103 | 1,113 | 26,500 |
| 2024/01/15 | 1,082 | 1,135 | 1,082 | 1,121 | 83,300 |
| 2024/01/12 | 1,089 | 1,089 | 1,070 | 1,075 | 29,600 |
| 2024/01/11 | 1,102 | 1,102 | 1,088 | 1,089 | 23,600 |
| 2024/01/10 | 1,093 | 1,104 | 1,091 | 1,092 | 31,700 |
| 2024/01/09 | 1,093 | 1,097 | 1,082 | 1,091 | 25,500 |
| 2024/01/05 | 1,093 | 1,093 | 1,079 | 1,085 | 20,700 |
| 2024/01/04 | 1,069 | 1,091 | 1,066 | 1,091 | 37,000 |