6292 (株)カワタの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	929	942	928	939	16,200	939
2023-06-07	943	946	927	934	49,100	934
2023-06-06	938	946	935	938	20,400	938
2023-06-05	955	956	942	945	24,400	945
2023-06-02	931	938	922	933	14,800	933
2023-06-01	920	927	920	923	11,800	923
2023-05-31	938	938	918	919	25,300	919
2023-05-30	931	943	931	935	20,200	935
2023-05-29	936	943	931	936	22,700	936
2023-05-26	938	948	931	931	22,900	931
2023-05-25	942	946	932	940	21,400	940
2023-05-24	939	955	939	946	16,600	946
2023-05-23	964	973	941	946	37,300	946
2023-05-22	976	983	967	976	31,900	976
2023-05-19	946	981	946	978	85,800	978
2023-05-18	954	954	934	946	34,900	946
2023-05-17	965	965	948	954	25,700	954
2023-05-16	969	969	942	965	43,900	965
2023-05-15	951	975	945	968	93,000	968
2023-05-12	958	976	931	941	270,400	941
2023-05-11	873	1,018	870	1,018	107,400	1,018
2023-05-10	865	871	864	868	9,600	868
2023-05-09	872	878	865	868	28,800	868
2023-05-08	870	872	868	871	8,000	871
2023-05-02	867	870	861	870	12,200	870
2023-05-01	880	880	863	867	32,000	867
2023-04-28	864	878	852	874	78,800	874
2023-04-27	851	865	850	850	69,400	850
2023-04-26	862	862	854	855	9,400	855
2023-04-25	858	868	857	862	28,600	862
2023-04-24	855	858	850	853	19,100	853
2023-04-21	852	853	845	847	9,300	847
2023-04-20	846	854	846	850	11,800	850
2023-04-19	847	848	842	846	9,700	846
2023-04-18	843	847	842	847	13,200	847
2023-04-17	849	849	834	840	22,400	840
2023-04-14	850	851	845	846	15,500	846
2023-04-13	849	853	839	849	30,100	849
2023-04-12	847	850	843	850	16,000	850
2023-04-11	845	847	840	847	18,300	847
2023-04-10	843	845	832	845	21,200	845
2023-04-07	829	835	828	831	13,700	831
2023-04-06	835	836	826	831	48,200	831
2023-04-05	854	857	837	837	21,200	837
2023-04-04	855	858	851	858	15,500	858
2023-04-03	854	857	850	857	15,800	857
2023-03-31	834	855	834	855	20,100	855
2023-03-30	838	847	830	834	22,000	834
2023-03-29	848	859	843	856	39,000	856
2023-03-28	854	854	843	847	20,800	847
2023-03-27	851	851	834	847	18,600	847
2023-03-24	850	850	846	849	9,900	849
2023-03-23	833	848	832	846	12,200	846
2023-03-22	847	847	833	845	26,800	845
2023-03-20	848	849	828	832	58,900	832
2023-03-17	869	869	851	853	26,300	853
2023-03-16	840	879	827	858	87,900	858
2023-03-15	859	865	851	852	30,300	852
2023-03-14	886	886	836	846	97,200	846
2023-03-13	867	897	857	897	88,100	897
2023-03-10	889	890	874	877	21,600	877
2023-03-09	889	894	889	893	18,800	893
2023-03-08	890	893	885	889	18,000	889
2023-03-07	894	897	889	894	10,500	894
2023-03-06	878	894	878	893	28,500	893
2023-03-03	872	878	870	875	15,600	875
2023-03-02	890	891	872	874	25,100	874
2023-03-01	879	890	875	884	40,200	884
2023-02-28	881	883	875	875	22,900	875
2023-02-27	868	881	868	881	17,100	881
2023-02-24	868	870	864	868	6,800	868
2023-02-22	860	868	859	862	14,000	862
2023-02-21	854	875	852	872	27,700	872
2023-02-20	848	854	848	852	9,900	852
2023-02-17	848	852	847	847	7,800	847
2023-02-16	850	855	844	848	21,300	848
2023-02-15	857	857	842	846	18,900	846
2023-02-14	847	859	847	854	21,700	854
2023-02-13	846	849	841	846	14,700	846
2023-02-10	845	852	845	848	4,100	848
2023-02-09	848	851	844	850	12,300	850
2023-02-08	854	854	844	847	16,200	847
2023-02-07	857	857	851	854	12,100	854
2023-02-06	847	855	847	850	15,900	850
2023-02-03	847	847	840	843	14,800	843
2023-02-02	849	855	847	850	17,500	850
2023-02-01	835	853	835	849	40,100	849
2023-01-31	826	856	826	848	65,700	848
2023-01-30	850	850	828	831	54,600	831
2023-01-27	831	847	831	841	15,900	841
2023-01-26	835	839	830	834	13,300	834
2023-01-25	837	839	831	835	11,100	835
2023-01-24	823	836	823	835	29,500	835
2023-01-23	814	818	811	816	18,600	816
2023-01-20	814	819	812	814	11,300	814
2023-01-19	817	819	812	812	12,500	812
2023-01-18	816	825	814	821	9,400	821
2023-01-17	813	819	813	816	13,000	816
2023-01-16	812	814	805	810	16,500	810
2023-01-13	814	817	811	811	16,600	811
2023-01-12	815	819	813	815	19,000	815
2023-01-11	816	824	816	823	10,300	823
2023-01-10	815	821	813	816	11,900	816
2023-01-06	812	813	807	811	11,900	811
2023-01-05	812	818	807	807	15,500	807
2023-01-04	829	829	812	813	17,400	813

分割・併合履歴： [1992-03-26]1株→1.1株

6292 (株)カワタ の時系列データ [2023年度]

6292 (株)カワタの時系列データ [2023年度]