6292 (株)カワタ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-251,0051,0109911,00232,7001,002
2022-05-241,0261,0311,0041,00537,4001,005
2022-05-231,0411,0481,0211,03339,3001,033
2022-05-201,0361,0411,0211,04122,4001,041
2022-05-191,0201,0421,0181,03822,9001,038
2022-05-181,0261,0551,0261,05047,5001,050
2022-05-171,0021,0299901,02048,0001,020
2022-05-161,0171,0179851,00750,3001,007
2022-05-139991,0199951,00475,2001,004
2022-05-121,0251,039990991209,900991
2022-05-119571,0999401,09955,9001,099
2022-05-1096096093094933,100949
2022-05-0997897895595820,000958
2022-05-0699199197698118,100981
2022-05-021,0121,01398999125,600991
2022-04-2896499796499226,800992
2022-04-2796497095496027,500960
2022-04-2698898897497712,800977
2022-04-2597898396297025,000970
2022-04-221,0301,03098899854,500998
2022-04-219921,0429921,04256,8001,042
2022-04-2099599797599226,900992
2022-04-1997399696998731,300987
2022-04-1896696694696120,300961
2022-04-1598098396196921,600969
2022-04-1497899297299220,200992
2022-04-1395498295498240,800982
2022-04-1296297295195927,600959
2022-04-1197198496397230,100972
2022-04-0898699596697249,900972
2022-04-0799099098098623,900986
2022-04-061,0251,0259981,00124,6001,001
2022-04-051,0381,0461,0221,02815,4001,028
2022-04-041,0321,0341,0191,03019,2001,030
2022-04-011,0511,0511,0201,03430,9001,034
2022-03-311,0541,0691,0431,04926,0001,049
2022-03-301,0541,0651,0331,06263,2001,062
2022-03-291,0711,0951,0581,09280,7001,092
2022-03-281,0621,0661,0451,05838,3001,058
2022-03-251,0551,0751,0531,07037,3001,070
2022-03-241,0721,0891,0721,08238,6001,082
2022-03-231,0571,0881,0571,08120,2001,081
2022-03-221,0791,0791,0451,05227,6001,052
2022-03-181,0381,0861,0381,07936,7001,079
2022-03-171,0101,0311,0101,03126,3001,031
2022-03-161,0091,0159951,01014,6001,010
2022-03-159901,0009761,00018,4001,000
2022-03-149981,00298899016,800990
2022-03-1197098996698223,000982
2022-03-1096898896598839,200988
2022-03-0996096093194444,300944
2022-03-0893697093193830,300938
2022-03-0797997993395552,300955
2022-03-0499499496797925,500979
2022-03-039901,00098499418,000994
2022-03-029901,00098399030,500990
2022-03-011,0191,01999799826,500998
2022-02-281,0161,0179931,01126,7001,011
2022-02-2597999697299026,400990
2022-02-2498898995696637,600966
2022-02-229951,00598699230,100992
2022-02-211,0021,0169951,00930,8001,009
2022-02-181,0101,0231,0041,01913,9001,019
2022-02-171,0531,0531,0131,01621,5001,016
2022-02-161,0371,0691,0341,06534,7001,065
2022-02-151,0291,0391,0191,02132,8001,021
2022-02-141,0301,0381,0191,02933,4001,029
2022-02-101,0701,0791,0231,04539,7001,045
2022-02-091,0641,0701,0461,07026,1001,070
2022-02-081,0561,0591,0331,03823,8001,038
2022-02-071,0401,0771,0321,06639,0001,066
2022-02-041,0331,0471,0211,03832,7001,038
2022-02-031,0601,0601,0281,04039,7001,040
2022-02-021,0141,0641,0131,06132,9001,061
2022-02-011,0461,0691,0051,00956,9001,009
2022-01-311,0101,0321,0001,02541,1001,025
2022-01-2899099597699039,000990
2022-01-271,0181,02897497958,500979
2022-01-261,0271,0371,0031,02447,0001,024
2022-01-251,0551,0551,0131,02646,4001,026
2022-01-241,0301,0641,0261,05544,1001,055
2022-01-211,0451,0491,0181,04458,8001,044
2022-01-201,0371,0591,0131,05174,4001,051
2022-01-191,0841,0861,0381,040145,3001,040
2022-01-181,1401,1401,0821,10693,5001,106
2022-01-171,1451,1891,1271,14075,1001,140
2022-01-141,1561,1571,1061,13876,4001,138
2022-01-131,1501,1821,1421,15683,1001,156
2022-01-121,1341,1481,1001,139100,9001,139
2022-01-111,1751,1751,0861,116240,3001,116
2022-01-071,2301,2871,1581,204477,3001,204
2022-01-061,1661,1971,1121,178185,5001,178
2022-01-051,2201,2251,1601,178362,6001,178
2022-01-041,1061,2141,0801,180520,4001,180

分割・併合履歴 : [1992-03-26]1株→1.1株