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
2023-06-0892994292893916,200939
2023-06-0794394692793449,100934
2023-06-0693894693593820,400938
2023-06-0595595694294524,400945
2023-06-0293193892293314,800933
2023-06-0192092792092311,800923
2023-05-3193893891891925,300919
2023-05-3093194393193520,200935
2023-05-2993694393193622,700936
2023-05-2693894893193122,900931
2023-05-2594294693294021,400940
2023-05-2493995593994616,600946
2023-05-2396497394194637,300946
2023-05-2297698396797631,900976
2023-05-1994698194697885,800978
2023-05-1895495493494634,900946
2023-05-1796596594895425,700954
2023-05-1696996994296543,900965
2023-05-1595197594596893,000968
2023-05-12958976931941270,400941
2023-05-118731,0188701,018107,4001,018
2023-05-108658718648689,600868
2023-05-0987287886586828,800868
2023-05-088708728688718,000871
2023-05-0286787086187012,200870
2023-05-0188088086386732,000867
2023-04-2886487885287478,800874
2023-04-2785186585085069,400850
2023-04-268628628548559,400855
2023-04-2585886885786228,600862
2023-04-2485585885085319,100853
2023-04-218528538458479,300847
2023-04-2084685484685011,800850
2023-04-198478488428469,700846
2023-04-1884384784284713,200847
2023-04-1784984983484022,400840
2023-04-1485085184584615,500846
2023-04-1384985383984930,100849
2023-04-1284785084385016,000850
2023-04-1184584784084718,300847
2023-04-1084384583284521,200845
2023-04-0782983582883113,700831
2023-04-0683583682683148,200831
2023-04-0585485783783721,200837
2023-04-0485585885185815,500858
2023-04-0385485785085715,800857
2023-03-3183485583485520,100855
2023-03-3083884783083422,000834
2023-03-2984885984385639,000856
2023-03-2885485484384720,800847
2023-03-2785185183484718,600847
2023-03-248508508468499,900849
2023-03-2383384883284612,200846
2023-03-2284784783384526,800845
2023-03-2084884982883258,900832
2023-03-1786986985185326,300853
2023-03-1684087982785887,900858
2023-03-1585986585185230,300852
2023-03-1488688683684697,200846
2023-03-1386789785789788,100897
2023-03-1088989087487721,600877
2023-03-0988989488989318,800893
2023-03-0889089388588918,000889
2023-03-0789489788989410,500894
2023-03-0687889487889328,500893
2023-03-0387287887087515,600875
2023-03-0289089187287425,100874
2023-03-0187989087588440,200884
2023-02-2888188387587522,900875
2023-02-2786888186888117,100881
2023-02-248688708648686,800868
2023-02-2286086885986214,000862
2023-02-2185487585287227,700872
2023-02-208488548488529,900852
2023-02-178488528478477,800847
2023-02-1685085584484821,300848
2023-02-1585785784284618,900846
2023-02-1484785984785421,700854
2023-02-1384684984184614,700846
2023-02-108458528458484,100848
2023-02-0984885184485012,300850
2023-02-0885485484484716,200847
2023-02-0785785785185412,100854
2023-02-0684785584785015,900850
2023-02-0384784784084314,800843
2023-02-0284985584785017,500850
2023-02-0183585383584940,100849
2023-01-3182685682684865,700848
2023-01-3085085082883154,600831
2023-01-2783184783184115,900841
2023-01-2683583983083413,300834
2023-01-2583783983183511,100835
2023-01-2482383682383529,500835
2023-01-2381481881181618,600816
2023-01-2081481981281411,300814
2023-01-1981781981281212,500812
2023-01-188168258148219,400821
2023-01-1781381981381613,000816
2023-01-1681281480581016,500810
2023-01-1381481781181116,600811
2023-01-1281581981381519,000815
2023-01-1181682481682310,300823
2023-01-1081582181381611,900816
2023-01-0681281380781111,900811
2023-01-0581281880780715,500807
2023-01-0482982981281317,400813

分割・併合履歴 : [1992-03-26]1株→1.1株