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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 860 | 866 | 857 | 857 | 20,700 | 857 |
| 2022-10-05 | 872 | 872 | 859 | 859 | 33,800 | 859 |
| 2022-10-04 | 842 | 860 | 842 | 857 | 30,500 | 857 |
| 2022-10-03 | 833 | 840 | 826 | 839 | 24,900 | 839 |
| 2022-09-30 | 850 | 851 | 838 | 847 | 16,000 | 847 |
| 2022-09-29 | 845 | 858 | 845 | 853 | 25,900 | 853 |
| 2022-09-28 | 862 | 865 | 845 | 862 | 44,800 | 862 |
| 2022-09-27 | 852 | 862 | 852 | 858 | 19,400 | 858 |
| 2022-09-26 | 879 | 881 | 852 | 852 | 77,800 | 852 |
| 2022-09-22 | 878 | 892 | 876 | 888 | 24,400 | 888 |
| 2022-09-21 | 885 | 885 | 877 | 883 | 24,600 | 883 |
| 2022-09-20 | 885 | 896 | 883 | 883 | 22,600 | 883 |
| 2022-09-16 | 895 | 895 | 885 | 885 | 38,800 | 885 |
| 2022-09-15 | 900 | 901 | 896 | 896 | 14,100 | 896 |
| 2022-09-14 | 897 | 903 | 890 | 899 | 22,800 | 899 |
| 2022-09-13 | 908 | 909 | 904 | 907 | 8,900 | 907 |
| 2022-09-12 | 905 | 913 | 905 | 908 | 19,700 | 908 |
| 2022-09-09 | 899 | 908 | 898 | 901 | 22,900 | 901 |
| 2022-09-08 | 899 | 904 | 895 | 901 | 21,500 | 901 |
| 2022-09-07 | 905 | 905 | 880 | 891 | 80,600 | 891 |
| 2022-09-06 | 906 | 913 | 904 | 907 | 26,300 | 907 |
| 2022-09-05 | 907 | 910 | 904 | 907 | 29,800 | 907 |
| 2022-09-02 | 911 | 914 | 905 | 914 | 39,300 | 914 |
| 2022-09-01 | 919 | 922 | 910 | 912 | 39,300 | 912 |
| 2022-08-31 | 922 | 927 | 920 | 921 | 13,600 | 921 |
| 2022-08-30 | 915 | 929 | 915 | 928 | 20,800 | 928 |
| 2022-08-29 | 914 | 915 | 908 | 913 | 38,900 | 913 |
| 2022-08-26 | 923 | 929 | 922 | 927 | 19,400 | 927 |
| 2022-08-25 | 920 | 923 | 916 | 922 | 15,500 | 922 |
| 2022-08-24 | 916 | 922 | 915 | 917 | 12,700 | 917 |
| 2022-08-23 | 918 | 919 | 912 | 916 | 25,800 | 916 |
| 2022-08-22 | 918 | 927 | 916 | 923 | 24,900 | 923 |
| 2022-08-19 | 935 | 937 | 926 | 927 | 29,400 | 927 |
| 2022-08-18 | 921 | 926 | 917 | 925 | 18,100 | 925 |
| 2022-08-17 | 920 | 930 | 920 | 925 | 19,200 | 925 |
| 2022-08-16 | 921 | 923 | 915 | 919 | 23,600 | 919 |
| 2022-08-15 | 929 | 930 | 921 | 921 | 17,700 | 921 |
| 2022-08-12 | 922 | 928 | 917 | 927 | 39,500 | 927 |
| 2022-08-10 | 915 | 920 | 910 | 915 | 29,700 | 915 |
| 2022-08-09 | 922 | 925 | 913 | 917 | 30,800 | 917 |
| 2022-08-08 | 922 | 926 | 915 | 924 | 27,400 | 924 |
| 2022-08-05 | 931 | 931 | 921 | 922 | 29,200 | 922 |
| 2022-08-04 | 931 | 934 | 927 | 930 | 15,300 | 930 |
| 2022-08-03 | 944 | 944 | 925 | 928 | 27,900 | 928 |
| 2022-08-02 | 943 | 948 | 934 | 944 | 39,300 | 944 |
| 2022-08-01 | 939 | 944 | 925 | 941 | 69,800 | 941 |
| 2022-07-29 | 1,023 | 1,030 | 917 | 927 | 230,700 | 927 |
| 2022-07-28 | 1,000 | 1,015 | 994 | 1,014 | 44,500 | 1,014 |
| 2022-07-27 | 1,001 | 1,002 | 992 | 995 | 25,300 | 995 |
| 2022-07-26 | 990 | 1,005 | 986 | 1,005 | 28,400 | 1,005 |
| 2022-07-25 | 988 | 993 | 981 | 991 | 34,200 | 991 |
| 2022-07-22 | 991 | 991 | 983 | 985 | 21,800 | 985 |
| 2022-07-21 | 980 | 989 | 978 | 989 | 23,000 | 989 |
| 2022-07-20 | 984 | 990 | 978 | 982 | 24,500 | 982 |
| 2022-07-19 | 965 | 977 | 964 | 976 | 28,600 | 976 |
| 2022-07-15 | 970 | 970 | 956 | 957 | 34,000 | 957 |
| 2022-07-14 | 968 | 978 | 961 | 975 | 27,200 | 975 |
| 2022-07-13 | 961 | 974 | 960 | 974 | 26,600 | 974 |
| 2022-07-12 | 970 | 971 | 953 | 960 | 39,700 | 960 |
| 2022-07-11 | 972 | 983 | 970 | 976 | 27,200 | 976 |
| 2022-07-08 | 971 | 984 | 967 | 967 | 52,000 | 967 |
| 2022-07-07 | 965 | 972 | 949 | 971 | 31,600 | 971 |
| 2022-07-06 | 988 | 988 | 962 | 962 | 36,900 | 962 |
| 2022-07-05 | 983 | 990 | 975 | 986 | 29,800 | 986 |
| 2022-07-04 | 977 | 984 | 965 | 973 | 36,900 | 973 |
| 2022-07-01 | 995 | 997 | 964 | 974 | 46,300 | 974 |
| 2022-06-30 | 1,007 | 1,011 | 990 | 993 | 37,900 | 993 |
| 2022-06-29 | 1,015 | 1,015 | 1,003 | 1,007 | 28,000 | 1,007 |
| 2022-06-28 | 1,020 | 1,038 | 1,019 | 1,028 | 34,300 | 1,028 |
| 2022-06-27 | 1,014 | 1,023 | 1,011 | 1,020 | 22,500 | 1,020 |
| 2022-06-24 | 995 | 1,008 | 995 | 1,007 | 21,500 | 1,007 |
| 2022-06-23 | 1,001 | 1,010 | 994 | 999 | 26,600 | 999 |
| 2022-06-22 | 1,021 | 1,029 | 995 | 1,004 | 29,600 | 1,004 |
| 2022-06-21 | 980 | 1,023 | 980 | 1,021 | 55,400 | 1,021 |
| 2022-06-20 | 1,004 | 1,004 | 970 | 978 | 39,900 | 978 |
| 2022-06-17 | 987 | 1,020 | 977 | 998 | 65,300 | 998 |
| 2022-06-16 | 1,020 | 1,039 | 1,008 | 1,008 | 37,100 | 1,008 |
| 2022-06-15 | 1,007 | 1,021 | 995 | 1,013 | 65,700 | 1,013 |
| 2022-06-14 | 998 | 1,010 | 996 | 1,008 | 32,700 | 1,008 |
| 2022-06-13 | 1,039 | 1,041 | 1,004 | 1,012 | 75,700 | 1,012 |
| 2022-06-10 | 1,074 | 1,078 | 1,054 | 1,065 | 50,500 | 1,065 |
| 2022-06-09 | 1,059 | 1,116 | 1,052 | 1,095 | 103,200 | 1,095 |
| 2022-06-08 | 1,057 | 1,071 | 1,047 | 1,057 | 27,800 | 1,057 |
| 2022-06-07 | 1,039 | 1,070 | 1,039 | 1,051 | 52,000 | 1,051 |
| 2022-06-06 | 1,029 | 1,040 | 1,024 | 1,039 | 13,900 | 1,039 |
| 2022-06-03 | 1,036 | 1,040 | 1,029 | 1,034 | 24,600 | 1,034 |
| 2022-06-02 | 1,030 | 1,051 | 1,023 | 1,037 | 34,600 | 1,037 |
| 2022-06-01 | 1,014 | 1,033 | 1,010 | 1,033 | 34,700 | 1,033 |
| 2022-05-31 | 1,012 | 1,019 | 1,007 | 1,014 | 28,100 | 1,014 |
| 2022-05-30 | 1,014 | 1,023 | 1,005 | 1,023 | 45,400 | 1,023 |
| 2022-05-27 | 1,008 | 1,008 | 994 | 1,006 | 38,400 | 1,006 |
| 2022-05-26 | 1,008 | 1,013 | 995 | 998 | 27,400 | 998 |
| 2022-05-25 | 1,005 | 1,010 | 991 | 1,002 | 32,700 | 1,002 |
| 2022-05-24 | 1,026 | 1,031 | 1,004 | 1,005 | 37,400 | 1,005 |
| 2022-05-23 | 1,041 | 1,048 | 1,021 | 1,033 | 39,300 | 1,033 |
| 2022-05-20 | 1,036 | 1,041 | 1,021 | 1,041 | 22,400 | 1,041 |
| 2022-05-19 | 1,020 | 1,042 | 1,018 | 1,038 | 22,900 | 1,038 |
| 2022-05-18 | 1,026 | 1,055 | 1,026 | 1,050 | 47,500 | 1,050 |
| 2022-05-17 | 1,002 | 1,029 | 990 | 1,020 | 48,000 | 1,020 |
| 2022-05-16 | 1,017 | 1,017 | 985 | 1,007 | 50,300 | 1,007 |
| 2022-05-13 | 999 | 1,019 | 995 | 1,004 | 75,200 | 1,004 |
| 2022-05-12 | 1,025 | 1,039 | 990 | 991 | 209,900 | 991 |
| 2022-05-11 | 957 | 1,099 | 940 | 1,099 | 55,900 | 1,099 |
| 2022-05-10 | 960 | 960 | 930 | 949 | 33,100 | 949 |
| 2022-05-09 | 978 | 978 | 955 | 958 | 20,000 | 958 |
| 2022-05-06 | 991 | 991 | 976 | 981 | 18,100 | 981 |
| 2022-05-02 | 1,012 | 1,013 | 989 | 991 | 25,600 | 991 |
| 2022-04-28 | 964 | 997 | 964 | 992 | 26,800 | 992 |
| 2022-04-27 | 964 | 970 | 954 | 960 | 27,500 | 960 |
| 2022-04-26 | 988 | 988 | 974 | 977 | 12,800 | 977 |
| 2022-04-25 | 978 | 983 | 962 | 970 | 25,000 | 970 |
| 2022-04-22 | 1,030 | 1,030 | 988 | 998 | 54,500 | 998 |
| 2022-04-21 | 992 | 1,042 | 992 | 1,042 | 56,800 | 1,042 |
| 2022-04-20 | 995 | 997 | 975 | 992 | 26,900 | 992 |
| 2022-04-19 | 973 | 996 | 969 | 987 | 31,300 | 987 |
| 2022-04-18 | 966 | 966 | 946 | 961 | 20,300 | 961 |
| 2022-04-15 | 980 | 983 | 961 | 969 | 21,600 | 969 |
| 2022-04-14 | 978 | 992 | 972 | 992 | 20,200 | 992 |
| 2022-04-13 | 954 | 982 | 954 | 982 | 40,800 | 982 |
| 2022-04-12 | 962 | 972 | 951 | 959 | 27,600 | 959 |
| 2022-04-11 | 971 | 984 | 963 | 972 | 30,100 | 972 |
| 2022-04-08 | 986 | 995 | 966 | 972 | 49,900 | 972 |
| 2022-04-07 | 990 | 990 | 980 | 986 | 23,900 | 986 |
| 2022-04-06 | 1,025 | 1,025 | 998 | 1,001 | 24,600 | 1,001 |
| 2022-04-05 | 1,038 | 1,046 | 1,022 | 1,028 | 15,400 | 1,028 |
| 2022-04-04 | 1,032 | 1,034 | 1,019 | 1,030 | 19,200 | 1,030 |
| 2022-04-01 | 1,051 | 1,051 | 1,020 | 1,034 | 30,900 | 1,034 |
| 2022-03-31 | 1,054 | 1,069 | 1,043 | 1,049 | 26,000 | 1,049 |
| 2022-03-30 | 1,054 | 1,065 | 1,033 | 1,062 | 63,200 | 1,062 |
| 2022-03-29 | 1,071 | 1,095 | 1,058 | 1,092 | 80,700 | 1,092 |
| 2022-03-28 | 1,062 | 1,066 | 1,045 | 1,058 | 38,300 | 1,058 |
| 2022-03-25 | 1,055 | 1,075 | 1,053 | 1,070 | 37,300 | 1,070 |
| 2022-03-24 | 1,072 | 1,089 | 1,072 | 1,082 | 38,600 | 1,082 |
| 2022-03-23 | 1,057 | 1,088 | 1,057 | 1,081 | 20,200 | 1,081 |
| 2022-03-22 | 1,079 | 1,079 | 1,045 | 1,052 | 27,600 | 1,052 |
| 2022-03-18 | 1,038 | 1,086 | 1,038 | 1,079 | 36,700 | 1,079 |
| 2022-03-17 | 1,010 | 1,031 | 1,010 | 1,031 | 26,300 | 1,031 |
| 2022-03-16 | 1,009 | 1,015 | 995 | 1,010 | 14,600 | 1,010 |
| 2022-03-15 | 990 | 1,000 | 976 | 1,000 | 18,400 | 1,000 |
| 2022-03-14 | 998 | 1,002 | 988 | 990 | 16,800 | 990 |
| 2022-03-11 | 970 | 989 | 966 | 982 | 23,000 | 982 |
| 2022-03-10 | 968 | 988 | 965 | 988 | 39,200 | 988 |
| 2022-03-09 | 960 | 960 | 931 | 944 | 44,300 | 944 |
| 2022-03-08 | 936 | 970 | 931 | 938 | 30,300 | 938 |
| 2022-03-07 | 979 | 979 | 933 | 955 | 52,300 | 955 |
| 2022-03-04 | 994 | 994 | 967 | 979 | 25,500 | 979 |
| 2022-03-03 | 990 | 1,000 | 984 | 994 | 18,000 | 994 |
| 2022-03-02 | 990 | 1,000 | 983 | 990 | 30,500 | 990 |
| 2022-03-01 | 1,019 | 1,019 | 997 | 998 | 26,500 | 998 |
| 2022-02-28 | 1,016 | 1,017 | 993 | 1,011 | 26,700 | 1,011 |
| 2022-02-25 | 979 | 996 | 972 | 990 | 26,400 | 990 |
| 2022-02-24 | 988 | 989 | 956 | 966 | 37,600 | 966 |
| 2022-02-22 | 995 | 1,005 | 986 | 992 | 30,100 | 992 |
| 2022-02-21 | 1,002 | 1,016 | 995 | 1,009 | 30,800 | 1,009 |
| 2022-02-18 | 1,010 | 1,023 | 1,004 | 1,019 | 13,900 | 1,019 |
| 2022-02-17 | 1,053 | 1,053 | 1,013 | 1,016 | 21,500 | 1,016 |
| 2022-02-16 | 1,037 | 1,069 | 1,034 | 1,065 | 34,700 | 1,065 |
| 2022-02-15 | 1,029 | 1,039 | 1,019 | 1,021 | 32,800 | 1,021 |
| 2022-02-14 | 1,030 | 1,038 | 1,019 | 1,029 | 33,400 | 1,029 |
| 2022-02-10 | 1,070 | 1,079 | 1,023 | 1,045 | 39,700 | 1,045 |
| 2022-02-09 | 1,064 | 1,070 | 1,046 | 1,070 | 26,100 | 1,070 |
| 2022-02-08 | 1,056 | 1,059 | 1,033 | 1,038 | 23,800 | 1,038 |
| 2022-02-07 | 1,040 | 1,077 | 1,032 | 1,066 | 39,000 | 1,066 |
| 2022-02-04 | 1,033 | 1,047 | 1,021 | 1,038 | 32,700 | 1,038 |
| 2022-02-03 | 1,060 | 1,060 | 1,028 | 1,040 | 39,700 | 1,040 |
| 2022-02-02 | 1,014 | 1,064 | 1,013 | 1,061 | 32,900 | 1,061 |
| 2022-02-01 | 1,046 | 1,069 | 1,005 | 1,009 | 56,900 | 1,009 |
| 2022-01-31 | 1,010 | 1,032 | 1,000 | 1,025 | 41,100 | 1,025 |
| 2022-01-28 | 990 | 995 | 976 | 990 | 39,000 | 990 |
| 2022-01-27 | 1,018 | 1,028 | 974 | 979 | 58,500 | 979 |
| 2022-01-26 | 1,027 | 1,037 | 1,003 | 1,024 | 47,000 | 1,024 |
| 2022-01-25 | 1,055 | 1,055 | 1,013 | 1,026 | 46,400 | 1,026 |
| 2022-01-24 | 1,030 | 1,064 | 1,026 | 1,055 | 44,100 | 1,055 |
| 2022-01-21 | 1,045 | 1,049 | 1,018 | 1,044 | 58,800 | 1,044 |
| 2022-01-20 | 1,037 | 1,059 | 1,013 | 1,051 | 74,400 | 1,051 |
| 2022-01-19 | 1,084 | 1,086 | 1,038 | 1,040 | 145,300 | 1,040 |
| 2022-01-18 | 1,140 | 1,140 | 1,082 | 1,106 | 93,500 | 1,106 |
| 2022-01-17 | 1,145 | 1,189 | 1,127 | 1,140 | 75,100 | 1,140 |
| 2022-01-14 | 1,156 | 1,157 | 1,106 | 1,138 | 76,400 | 1,138 |
| 2022-01-13 | 1,150 | 1,182 | 1,142 | 1,156 | 83,100 | 1,156 |
| 2022-01-12 | 1,134 | 1,148 | 1,100 | 1,139 | 100,900 | 1,139 |
| 2022-01-11 | 1,175 | 1,175 | 1,086 | 1,116 | 240,300 | 1,116 |
| 2022-01-07 | 1,230 | 1,287 | 1,158 | 1,204 | 477,300 | 1,204 |
| 2022-01-06 | 1,166 | 1,197 | 1,112 | 1,178 | 185,500 | 1,178 |
| 2022-01-05 | 1,220 | 1,225 | 1,160 | 1,178 | 362,600 | 1,178 |
| 2022-01-04 | 1,106 | 1,214 | 1,080 | 1,180 | 520,400 | 1,180 |
分割・併合履歴 ： [1992-03-26]1株→1.1株