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