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
2022-10-0686086685785720,700857
2022-10-0587287285985933,800859
2022-10-0484286084285730,500857
2022-10-0383384082683924,900839
2022-09-3085085183884716,000847
2022-09-2984585884585325,900853
2022-09-2886286584586244,800862
2022-09-2785286285285819,400858
2022-09-2687988185285277,800852
2022-09-2287889287688824,400888
2022-09-2188588587788324,600883
2022-09-2088589688388322,600883
2022-09-1689589588588538,800885
2022-09-1590090189689614,100896
2022-09-1489790389089922,800899
2022-09-139089099049078,900907
2022-09-1290591390590819,700908
2022-09-0989990889890122,900901
2022-09-0889990489590121,500901
2022-09-0790590588089180,600891
2022-09-0690691390490726,300907
2022-09-0590791090490729,800907
2022-09-0291191490591439,300914
2022-09-0191992291091239,300912
2022-08-3192292792092113,600921
2022-08-3091592991592820,800928
2022-08-2991491590891338,900913
2022-08-2692392992292719,400927
2022-08-2592092391692215,500922
2022-08-2491692291591712,700917
2022-08-2391891991291625,800916
2022-08-2291892791692324,900923
2022-08-1993593792692729,400927
2022-08-1892192691792518,100925
2022-08-1792093092092519,200925
2022-08-1692192391591923,600919
2022-08-1592993092192117,700921
2022-08-1292292891792739,500927
2022-08-1091592091091529,700915
2022-08-0992292591391730,800917
2022-08-0892292691592427,400924
2022-08-0593193192192229,200922
2022-08-0493193492793015,300930
2022-08-0394494492592827,900928
2022-08-0294394893494439,300944
2022-08-0193994492594169,800941
2022-07-291,0231,030917927230,700927
2022-07-281,0001,0159941,01444,5001,014
2022-07-271,0011,00299299525,300995
2022-07-269901,0059861,00528,4001,005
2022-07-2598899398199134,200991
2022-07-2299199198398521,800985
2022-07-2198098997898923,000989
2022-07-2098499097898224,500982
2022-07-1996597796497628,600976
2022-07-1597097095695734,000957
2022-07-1496897896197527,200975
2022-07-1396197496097426,600974
2022-07-1297097195396039,700960
2022-07-1197298397097627,200976
2022-07-0897198496796752,000967
2022-07-0796597294997131,600971
2022-07-0698898896296236,900962
2022-07-0598399097598629,800986
2022-07-0497798496597336,900973
2022-07-0199599796497446,300974
2022-06-301,0071,01199099337,900993
2022-06-291,0151,0151,0031,00728,0001,007
2022-06-281,0201,0381,0191,02834,3001,028
2022-06-271,0141,0231,0111,02022,5001,020
2022-06-249951,0089951,00721,5001,007
2022-06-231,0011,01099499926,600999
2022-06-221,0211,0299951,00429,6001,004
2022-06-219801,0239801,02155,4001,021
2022-06-201,0041,00497097839,900978
2022-06-179871,02097799865,300998
2022-06-161,0201,0391,0081,00837,1001,008
2022-06-151,0071,0219951,01365,7001,013
2022-06-149981,0109961,00832,7001,008
2022-06-131,0391,0411,0041,01275,7001,012
2022-06-101,0741,0781,0541,06550,5001,065
2022-06-091,0591,1161,0521,095103,2001,095
2022-06-081,0571,0711,0471,05727,8001,057
2022-06-071,0391,0701,0391,05152,0001,051
2022-06-061,0291,0401,0241,03913,9001,039
2022-06-031,0361,0401,0291,03424,6001,034
2022-06-021,0301,0511,0231,03734,6001,037
2022-06-011,0141,0331,0101,03334,7001,033
2022-05-311,0121,0191,0071,01428,1001,014
2022-05-301,0141,0231,0051,02345,4001,023
2022-05-271,0081,0089941,00638,4001,006
2022-05-261,0081,01399599827,400998
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