6292 (株)カワタ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 987 | 991 | 962 | 972 | 37,200 | 972 |
| 2024-04-18 | 982 | 992 | 979 | 986 | 15,200 | 986 |
| 2024-04-17 | 992 | 992 | 975 | 977 | 35,900 | 977 |
| 2024-04-16 | 1,005 | 1,005 | 984 | 992 | 65,800 | 992 |
| 2024-04-15 | 1,012 | 1,015 | 1,005 | 1,008 | 23,000 | 1,008 |
| 2024-04-12 | 1,025 | 1,025 | 1,011 | 1,012 | 13,600 | 1,012 |
| 2024-04-11 | 1,015 | 1,022 | 1,011 | 1,019 | 9,000 | 1,019 |
| 2024-04-10 | 1,015 | 1,030 | 1,010 | 1,015 | 27,100 | 1,015 |
| 2024-04-09 | 1,017 | 1,022 | 1,014 | 1,016 | 11,200 | 1,016 |
| 2024-04-08 | 1,027 | 1,027 | 1,013 | 1,020 | 14,000 | 1,020 |
| 2024-04-05 | 1,015 | 1,018 | 1,006 | 1,013 | 18,500 | 1,013 |
| 2024-04-04 | 1,019 | 1,032 | 1,018 | 1,022 | 7,900 | 1,022 |
| 2024-04-03 | 1,013 | 1,024 | 1,005 | 1,013 | 26,900 | 1,013 |
| 2024-04-02 | 1,027 | 1,031 | 1,013 | 1,017 | 23,600 | 1,017 |
| 2024-04-01 | 1,055 | 1,055 | 1,028 | 1,029 | 19,500 | 1,029 |
| 2024-03-29 | 1,050 | 1,059 | 1,048 | 1,051 | 15,200 | 1,051 |
| 2024-03-28 | 1,063 | 1,066 | 1,048 | 1,048 | 18,300 | 1,048 |
| 2024-03-27 | 1,066 | 1,082 | 1,066 | 1,078 | 20,400 | 1,078 |
| 2024-03-26 | 1,072 | 1,076 | 1,067 | 1,068 | 20,100 | 1,068 |
| 2024-03-25 | 1,079 | 1,080 | 1,070 | 1,075 | 31,900 | 1,075 |
| 2024-03-22 | 1,085 | 1,085 | 1,075 | 1,075 | 18,000 | 1,075 |
| 2024-03-21 | 1,075 | 1,085 | 1,074 | 1,085 | 26,000 | 1,085 |
| 2024-03-19 | 1,056 | 1,067 | 1,056 | 1,065 | 18,700 | 1,065 |
| 2024-03-18 | 1,062 | 1,065 | 1,053 | 1,065 | 16,300 | 1,065 |
| 2024-03-15 | 1,061 | 1,065 | 1,056 | 1,056 | 7,400 | 1,056 |
| 2024-03-14 | 1,056 | 1,063 | 1,049 | 1,063 | 9,600 | 1,063 |
| 2024-03-13 | 1,059 | 1,062 | 1,041 | 1,052 | 12,000 | 1,052 |
| 2024-03-12 | 1,042 | 1,055 | 1,033 | 1,055 | 13,200 | 1,055 |
| 2024-03-11 | 1,056 | 1,061 | 1,034 | 1,045 | 60,100 | 1,045 |
| 2024-03-08 | 1,061 | 1,072 | 1,050 | 1,063 | 64,600 | 1,063 |
| 2024-03-07 | 1,079 | 1,081 | 1,064 | 1,072 | 15,000 | 1,072 |
| 2024-03-06 | 1,055 | 1,088 | 1,055 | 1,079 | 40,600 | 1,079 |
| 2024-03-05 | 1,050 | 1,064 | 1,045 | 1,055 | 42,700 | 1,055 |
| 2024-03-04 | 1,056 | 1,067 | 1,047 | 1,052 | 30,700 | 1,052 |
| 2024-03-01 | 1,058 | 1,066 | 1,053 | 1,054 | 19,500 | 1,054 |
| 2024-02-29 | 1,061 | 1,071 | 1,052 | 1,064 | 45,600 | 1,064 |
| 2024-02-28 | 1,076 | 1,084 | 1,063 | 1,063 | 29,400 | 1,063 |
| 2024-02-27 | 1,086 | 1,089 | 1,075 | 1,077 | 26,700 | 1,077 |
| 2024-02-26 | 1,076 | 1,092 | 1,076 | 1,086 | 31,900 | 1,086 |
| 2024-02-22 | 1,075 | 1,077 | 1,062 | 1,072 | 15,800 | 1,072 |
| 2024-02-21 | 1,063 | 1,071 | 1,059 | 1,070 | 29,500 | 1,070 |
| 2024-02-20 | 1,057 | 1,062 | 1,047 | 1,062 | 23,900 | 1,062 |
| 2024-02-19 | 1,034 | 1,054 | 1,034 | 1,048 | 29,800 | 1,048 |
| 2024-02-16 | 1,021 | 1,038 | 1,021 | 1,033 | 27,200 | 1,033 |
| 2024-02-15 | 1,018 | 1,030 | 1,013 | 1,023 | 50,000 | 1,023 |
| 2024-02-14 | 1,028 | 1,030 | 1,017 | 1,019 | 42,100 | 1,019 |
| 2024-02-13 | 1,030 | 1,033 | 1,020 | 1,027 | 34,000 | 1,027 |
| 2024-02-09 | 1,026 | 1,034 | 1,021 | 1,023 | 24,000 | 1,023 |
| 2024-02-08 | 1,029 | 1,030 | 1,013 | 1,026 | 57,900 | 1,026 |
| 2024-02-07 | 1,029 | 1,039 | 1,028 | 1,028 | 25,800 | 1,028 |
| 2024-02-06 | 1,035 | 1,039 | 1,025 | 1,039 | 67,500 | 1,039 |
| 2024-02-05 | 1,037 | 1,045 | 1,033 | 1,040 | 38,500 | 1,040 |
| 2024-02-02 | 1,031 | 1,039 | 1,022 | 1,030 | 69,800 | 1,030 |
| 2024-02-01 | 1,045 | 1,068 | 1,027 | 1,030 | 149,800 | 1,030 |
| 2024-01-31 | 1,135 | 1,153 | 1,030 | 1,074 | 270,900 | 1,074 |
| 2024-01-30 | 1,162 | 1,164 | 1,123 | 1,123 | 111,000 | 1,123 |
| 2024-01-29 | 1,128 | 1,153 | 1,128 | 1,153 | 43,200 | 1,153 |
| 2024-01-26 | 1,125 | 1,145 | 1,124 | 1,128 | 31,800 | 1,128 |
| 2024-01-25 | 1,123 | 1,134 | 1,121 | 1,125 | 22,500 | 1,125 |
| 2024-01-24 | 1,125 | 1,131 | 1,120 | 1,121 | 19,500 | 1,121 |
| 2024-01-23 | 1,140 | 1,150 | 1,123 | 1,130 | 22,500 | 1,130 |
| 2024-01-22 | 1,111 | 1,138 | 1,111 | 1,137 | 31,600 | 1,137 |
| 2024-01-19 | 1,102 | 1,118 | 1,090 | 1,108 | 34,100 | 1,108 |
| 2024-01-18 | 1,116 | 1,119 | 1,099 | 1,100 | 21,700 | 1,100 |
| 2024-01-17 | 1,127 | 1,135 | 1,111 | 1,116 | 32,500 | 1,116 |
| 2024-01-16 | 1,120 | 1,122 | 1,103 | 1,113 | 26,500 | 1,113 |
| 2024-01-15 | 1,082 | 1,135 | 1,082 | 1,121 | 83,300 | 1,121 |
| 2024-01-12 | 1,089 | 1,089 | 1,070 | 1,075 | 29,600 | 1,075 |
| 2024-01-11 | 1,102 | 1,102 | 1,088 | 1,089 | 23,600 | 1,089 |
| 2024-01-10 | 1,093 | 1,104 | 1,091 | 1,092 | 31,700 | 1,092 |
| 2024-01-09 | 1,093 | 1,097 | 1,082 | 1,091 | 25,500 | 1,091 |
| 2024-01-05 | 1,093 | 1,093 | 1,079 | 1,085 | 20,700 | 1,085 |
| 2024-01-04 | 1,069 | 1,091 | 1,066 | 1,091 | 37,000 | 1,091 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
