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 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 868 | 870 | 863 | 866 | 5,600 | 866 |
| 2024-09-09 | 865 | 866 | 855 | 864 | 9,500 | 864 |
| 2024-09-06 | 875 | 880 | 869 | 876 | 7,600 | 876 |
| 2024-09-05 | 871 | 874 | 868 | 870 | 7,000 | 870 |
| 2024-09-04 | 875 | 877 | 862 | 871 | 21,800 | 871 |
| 2024-09-03 | 879 | 885 | 879 | 885 | 6,200 | 885 |
| 2024-09-02 | 880 | 883 | 878 | 878 | 3,200 | 878 |
| 2024-08-30 | 876 | 880 | 875 | 880 | 4,500 | 880 |
| 2024-08-29 | 880 | 890 | 872 | 876 | 24,000 | 876 |
| 2024-08-28 | 871 | 877 | 871 | 877 | 4,500 | 877 |
| 2024-08-27 | 867 | 874 | 867 | 874 | 4,100 | 874 |
| 2024-08-26 | 872 | 872 | 862 | 867 | 8,500 | 867 |
| 2024-08-23 | 871 | 872 | 867 | 869 | 4,200 | 869 |
| 2024-08-22 | 872 | 872 | 865 | 870 | 3,200 | 870 |
| 2024-08-21 | 869 | 874 | 860 | 874 | 7,400 | 874 |
| 2024-08-20 | 862 | 872 | 862 | 870 | 4,100 | 870 |
| 2024-08-19 | 873 | 873 | 861 | 863 | 7,100 | 863 |
| 2024-08-16 | 878 | 878 | 871 | 875 | 6,300 | 875 |
| 2024-08-15 | 871 | 876 | 864 | 876 | 4,900 | 876 |
| 2024-08-14 | 873 | 874 | 862 | 873 | 7,800 | 873 |
| 2024-08-13 | 846 | 867 | 846 | 867 | 14,300 | 867 |
| 2024-08-09 | 843 | 848 | 831 | 846 | 12,000 | 846 |
| 2024-08-08 | 829 | 838 | 826 | 835 | 8,500 | 835 |
| 2024-08-07 | 801 | 843 | 801 | 828 | 11,100 | 828 |
| 2024-08-06 | 810 | 840 | 802 | 821 | 29,600 | 821 |
| 2024-08-05 | 846 | 846 | 758 | 772 | 80,300 | 772 |
| 2024-08-02 | 886 | 886 | 861 | 861 | 42,000 | 861 |
| 2024-08-01 | 909 | 909 | 889 | 896 | 32,500 | 896 |
| 2024-07-31 | 859 | 899 | 851 | 890 | 98,700 | 890 |
| 2024-07-30 | 882 | 882 | 861 | 861 | 54,700 | 861 |
| 2024-07-29 | 883 | 884 | 874 | 879 | 20,000 | 879 |
| 2024-07-26 | 864 | 873 | 864 | 873 | 13,400 | 873 |
| 2024-07-25 | 883 | 883 | 863 | 865 | 50,700 | 865 |
| 2024-07-24 | 885 | 888 | 876 | 876 | 15,500 | 876 |
| 2024-07-23 | 889 | 891 | 882 | 883 | 10,500 | 883 |
| 2024-07-22 | 887 | 887 | 880 | 885 | 16,900 | 885 |
| 2024-07-19 | 893 | 893 | 884 | 887 | 17,800 | 887 |
| 2024-07-18 | 897 | 900 | 895 | 895 | 8,800 | 895 |
| 2024-07-17 | 900 | 901 | 897 | 898 | 6,700 | 898 |
| 2024-07-16 | 893 | 901 | 893 | 900 | 9,200 | 900 |
| 2024-07-12 | 886 | 892 | 883 | 889 | 15,300 | 889 |
| 2024-07-11 | 878 | 887 | 878 | 886 | 22,400 | 886 |
| 2024-07-10 | 891 | 891 | 875 | 875 | 35,000 | 875 |
| 2024-07-09 | 894 | 894 | 883 | 890 | 19,000 | 890 |
| 2024-07-08 | 898 | 899 | 892 | 894 | 17,200 | 894 |
| 2024-07-05 | 906 | 908 | 898 | 898 | 14,100 | 898 |
| 2024-07-04 | 909 | 909 | 904 | 905 | 12,400 | 905 |
| 2024-07-03 | 904 | 910 | 904 | 909 | 5,900 | 909 |
| 2024-07-02 | 907 | 907 | 901 | 904 | 9,700 | 904 |
| 2024-07-01 | 901 | 907 | 901 | 907 | 8,200 | 907 |
| 2024-06-28 | 898 | 902 | 897 | 901 | 7,000 | 901 |
| 2024-06-27 | 904 | 906 | 897 | 897 | 7,200 | 897 |
| 2024-06-26 | 897 | 902 | 897 | 902 | 4,600 | 902 |
| 2024-06-25 | 896 | 905 | 894 | 897 | 13,500 | 897 |
| 2024-06-24 | 892 | 898 | 889 | 890 | 13,400 | 890 |
| 2024-06-21 | 891 | 895 | 891 | 894 | 5,700 | 894 |
| 2024-06-20 | 892 | 892 | 887 | 889 | 7,800 | 889 |
| 2024-06-19 | 893 | 895 | 891 | 891 | 13,300 | 891 |
| 2024-06-18 | 890 | 896 | 887 | 891 | 9,500 | 891 |
| 2024-06-17 | 908 | 908 | 884 | 890 | 22,500 | 890 |
| 2024-06-14 | 898 | 911 | 898 | 911 | 14,000 | 911 |
| 2024-06-13 | 906 | 906 | 896 | 900 | 8,100 | 900 |
| 2024-06-12 | 907 | 907 | 901 | 905 | 5,100 | 905 |
| 2024-06-11 | 905 | 908 | 901 | 902 | 12,300 | 902 |
| 2024-06-10 | 892 | 905 | 889 | 905 | 11,300 | 905 |
| 2024-06-07 | 895 | 896 | 891 | 891 | 5,700 | 891 |
| 2024-06-06 | 899 | 900 | 891 | 892 | 10,400 | 892 |
| 2024-06-05 | 910 | 912 | 897 | 897 | 18,500 | 897 |
| 2024-06-04 | 907 | 910 | 904 | 910 | 6,900 | 910 |
| 2024-06-03 | 900 | 908 | 899 | 907 | 16,100 | 907 |
| 2024-05-31 | 876 | 895 | 875 | 894 | 15,800 | 894 |
| 2024-05-30 | 877 | 877 | 862 | 873 | 19,700 | 873 |
| 2024-05-29 | 904 | 904 | 877 | 877 | 38,000 | 877 |
| 2024-05-28 | 904 | 906 | 900 | 902 | 18,400 | 902 |
| 2024-05-27 | 909 | 909 | 899 | 903 | 11,100 | 903 |
| 2024-05-24 | 902 | 908 | 897 | 902 | 11,000 | 902 |
| 2024-05-23 | 904 | 914 | 893 | 910 | 46,800 | 910 |
| 2024-05-22 | 910 | 910 | 903 | 903 | 21,100 | 903 |
| 2024-05-21 | 916 | 916 | 903 | 904 | 19,400 | 904 |
| 2024-05-20 | 906 | 914 | 905 | 907 | 30,500 | 907 |
| 2024-05-17 | 913 | 917 | 907 | 911 | 15,900 | 911 |
| 2024-05-16 | 922 | 922 | 905 | 914 | 33,900 | 914 |
| 2024-05-15 | 931 | 938 | 920 | 920 | 11,400 | 920 |
| 2024-05-14 | 922 | 926 | 911 | 926 | 38,800 | 926 |
| 2024-05-13 | 916 | 927 | 915 | 925 | 40,100 | 925 |
| 2024-05-10 | 998 | 1,005 | 915 | 918 | 145,500 | 918 |
| 2024-05-09 | 994 | 1,001 | 987 | 987 | 16,200 | 987 |
| 2024-05-08 | 991 | 994 | 985 | 985 | 21,600 | 985 |
| 2024-05-07 | 992 | 993 | 987 | 993 | 8,700 | 993 |
| 2024-05-02 | 978 | 985 | 978 | 982 | 10,800 | 982 |
| 2024-05-01 | 987 | 990 | 975 | 978 | 33,500 | 978 |
| 2024-04-30 | 975 | 987 | 975 | 987 | 14,000 | 987 |
| 2024-04-26 | 990 | 991 | 972 | 972 | 59,500 | 972 |
| 2024-04-25 | 998 | 998 | 990 | 990 | 9,900 | 990 |
| 2024-04-24 | 994 | 997 | 990 | 994 | 12,700 | 994 |
| 2024-04-23 | 988 | 994 | 986 | 994 | 11,100 | 994 |
| 2024-04-22 | 978 | 985 | 971 | 982 | 17,200 | 982 |
| 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
