6292 (株)カワタ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-211,0421,0461,0091,012103,4001,012
2021-10-201,0511,0751,0171,032141,0001,032
2021-10-191,1001,1271,0511,057236,1001,057
2021-10-181,0811,1081,0611,079120,7001,079
2021-10-151,0771,1031,0601,071235,8001,071
2021-10-141,0911,1161,0501,064369,1001,064
2021-10-131,1281,1531,0761,080443,2001,080
2021-10-121,2691,2701,1241,126542,5001,126
2021-10-111,2731,3001,1931,209524,9001,209
2021-10-081,3431,4301,1801,2611,911,5001,261
2021-10-071,2331,3531,1561,3533,505,9001,353
2021-10-061,0531,0531,0531,05328,3001,053
2021-10-0591492489590325,900903
2021-10-0493193491493031,100930
2021-10-0194395191891933,900919
2021-09-3097697694295219,700952
2021-09-2997797795596154,700961
2021-09-281,0001,0059821,00165,8001,001
2021-09-271,0131,032994999154,800999
2021-09-241,0021,0209951,008110,3001,008
2021-09-221,0041,00498098053,100980
2021-09-219901,0099691,00934,0001,009
2021-09-179971,0129871,01268,0001,012
2021-09-161,0041,00998099728,200997
2021-09-151,0021,0059911,00027,2001,000
2021-09-141,0291,0291,0001,01828,7001,018
2021-09-131,0201,0441,0081,02036,1001,020
2021-09-101,0001,0309951,03083,8001,030
2021-09-099541,071946979255,100979
2021-09-0891392491392422,900924
2021-09-0791391390691123,600911
2021-09-0691192791191417,300914
2021-09-0389990989990812,200908
2021-09-029029028969006,100900
2021-09-0190390389390212,900902
2021-08-319029028978985,300898
2021-08-309069068988997,900899
2021-08-2790890888889713,600897
2021-08-2689790688990412,700904
2021-08-258858888808857,800885
2021-08-248818838778808,600880
2021-08-238598798598755,500875
2021-08-2086386685585912,600859
2021-08-1987687686386312,100863
2021-08-188858858718809,300880
2021-08-178878948818835,500883
2021-08-1689889888488510,300885
2021-08-1389489488188826,300888
2021-08-128918948838947,600894
2021-08-118908908818906,200890
2021-08-108788858758809,600880
2021-08-068808818748767,400876
2021-08-058828858748796,800879
2021-08-048878888828826,400882
2021-08-039019018898898,300889
2021-08-0290490589590114,200901
2021-07-3090591188589319,700893
2021-07-2991391890391821,000918
2021-07-2889890589790513,000905
2021-07-278909008888988,900898
2021-07-2688588687788316,100883
2021-07-218688738668675,600867
2021-07-2086887485585914,300859
2021-07-198778778688718,400871
2021-07-168728808708806,300880
2021-07-1588388387187213,400872
2021-07-148778798698759,000875
2021-07-1388288887088022,900880
2021-07-1287288286988214,300882
2021-07-0988388386386826,800868
2021-07-088978978838837,800883
2021-07-078948958868865,600886
2021-07-068938998938943,700894
2021-07-058899028888926,700892
2021-07-0289089688588511,700885
2021-07-0190690888789311,400893
2021-06-3091391388989513,200895
2021-06-2992692691391611,600916
2021-06-2891091990491915,400919
2021-06-2591291390090814,600908
2021-06-2487490987090130,400901
2021-06-238678768668708,000870
2021-06-2286086785186714,800867
2021-06-2187687684684646,600846
2021-06-1888388887687815,500878
2021-06-1789389388088510,200885
2021-06-168888998888935,000893
2021-06-158868908828896,700889
2021-06-1488988987888213,300882
2021-06-1191091088488729,600887
2021-06-109099109029038,900903
2021-06-099039109039109,500910
2021-06-0890791090290211,800902
2021-06-079199199029078,800907
2021-06-049159169099116,500911
2021-06-0389291588991580,000915
2021-06-0289689888889222,900892
2021-06-0189789889389821,900898
2021-05-3189889889089411,600894
2021-05-288918988878989,400898
2021-05-278978978818818,500881
2021-05-2689289788988913,400889
2021-05-2589889889289211,200892
2021-05-2488889688089319,500893
2021-05-2189589788989236,900892
2021-05-2088088987288918,100889
2021-05-1988388987787710,700877
2021-05-1887188387188323,900883
2021-05-1788888987187119,600871
2021-05-1488088587087619,500876
2021-05-1386288585486730,100867
2021-05-1290590686987741,300877
2021-05-1193593590590534,500905
2021-05-1093493692993511,500935
2021-05-0792094092093317,700933
2021-05-0691792390991513,700915
2021-04-3093793890890817,700908
2021-04-2891294091292822,500928
2021-04-2791992090690614,400906
2021-04-2690692090491023,900910
2021-04-2390891389290122,700901
2021-04-2291892590790911,400909
2021-04-2193093590290641,700906
2021-04-2094394893693721,300937
2021-04-1996196194594720,300947
2021-04-1696797396096012,400960
2021-04-1594997494997018,800970
2021-04-1495295694994915,800949
2021-04-1394396094396025,800960
2021-04-1294694893194125,300941
2021-04-0993393792793515,100935
2021-04-0895195193293220,600932
2021-04-0794395993895232,200952
2021-04-0697397393293247,600932
2021-04-0592596692196167,400961
2021-04-0290791990091836,500918
2021-04-0191291490590511,400905
2021-03-3190691790590518,800905
2021-03-3090091689391436,900914
2021-03-2992292990692098,400920
2021-03-26890917884913177,900913
2021-03-2589089487988671,500886
2021-03-2490790788089193,600891
2021-03-2391692891691837,800918
2021-03-2291592090991478,100914
2021-03-1991392891091953,500919
2021-03-1891892290691451,000914
2021-03-1793893891592241,700922
2021-03-1690792990592928,400929
2021-03-1589590589590046,200900
2021-03-1289089588689453,200894
2021-03-1188189888089732,600897
2021-03-1087487986287752,400877
2021-03-0987087385987361,900873
2021-03-0886287485186333,500863
2021-03-0585085983785579,100855
2021-03-0486788085286371,500863
2021-03-0386586985286949,200869
2021-03-0287688585586053,200860
2021-03-0187387686186346,800863
2021-02-2689290587387356,900873
2021-02-2590090288989636,100896
2021-02-2491092188289457,500894
2021-02-2291792490590532,400905
2021-02-1992492591091724,300917
2021-02-1894795391392444,800924
2021-02-1795796094195318,900953
2021-02-1697397395696416,200964
2021-02-1597097396097313,500973
2021-02-1296996995796516,400965
2021-02-1095296395195711,500957
2021-02-0996696694195225,900952
2021-02-0899199595996529,200965
2021-02-0598799097697616,500976
2021-02-0498299397499010,800990
2021-02-0397799097698214,900982
2021-02-0292997792496923,800969
2021-02-0194595092092832,300928
2021-01-2997298893994553,900945
2021-01-2898199096696638,900966
2021-01-2798199097198126,200981
2021-01-269981,00597798645,700986
2021-01-251,0001,0191,0001,01610,7001,016
2021-01-221,0141,0251,0031,00611,9001,006
2021-01-211,0201,0471,0021,02126,8001,021
2021-01-201,0041,0309921,02028,6001,020
2021-01-199751,0079751,00420,2001,004
2021-01-189841,00697298717,800987
2021-01-151,0021,02499699717,000997
2021-01-141,0281,0529981,00138,2001,001
2021-01-139861,0349841,01438,0001,014
2021-01-129951,00498499223,500992
2021-01-089901,0099901,00414,7001,004
2021-01-079841,0069791,00120,8001,001
2021-01-0696598296396910,900969
2021-01-0596199296196114,400961
2021-01-0498399095696113,600961

分割・併合履歴 : [1992-03-26]1株→1.1株