6292 (株)カワタ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2013-12-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-12-26 | 309 | 310 | 309 | 310 | 4,000 | 310 |
| 2013-12-25 | 308 | 308 | 304 | 304 | 17,000 | 304 |
| 2013-12-24 | 304 | 304 | 302 | 304 | 9,000 | 304 |
| 2013-12-20 | 308 | 308 | 305 | 305 | 5,000 | 305 |
| 2013-12-19 | 309 | 309 | 308 | 309 | 5,000 | 309 |
| 2013-12-18 | 309 | 311 | 309 | 309 | 7,000 | 309 |
| 2013-12-17 | 314 | 314 | 305 | 308 | 6,000 | 308 |
| 2013-12-16 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 2013-12-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-12-11 | 316 | 319 | 316 | 319 | 6,000 | 319 |
| 2013-12-10 | 315 | 316 | 315 | 315 | 6,000 | 315 |
| 2013-12-09 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2013-12-06 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2013-12-04 | 318 | 318 | 317 | 317 | 3,000 | 317 |
| 2013-12-03 | 318 | 318 | 318 | 318 | 10,000 | 318 |
| 2013-12-02 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2013-11-29 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2013-11-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-11-27 | 314 | 314 | 314 | 314 | 5,000 | 314 |
| 2013-11-26 | 317 | 320 | 312 | 320 | 12,000 | 320 |
| 2013-11-25 | 319 | 319 | 312 | 317 | 12,000 | 317 |
| 2013-11-22 | 313 | 313 | 312 | 312 | 12,000 | 312 |
| 2013-11-21 | 309 | 316 | 309 | 316 | 12,000 | 316 |
| 2013-11-20 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2013-11-19 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2013-11-18 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2013-11-15 | 314 | 314 | 309 | 309 | 2,000 | 309 |
| 2013-11-13 | 314 | 314 | 311 | 311 | 3,000 | 311 |
| 2013-11-12 | 312 | 312 | 312 | 312 | 10,000 | 312 |
| 2013-11-11 | 312 | 312 | 311 | 312 | 6,000 | 312 |
| 2013-11-08 | 311 | 312 | 311 | 312 | 3,000 | 312 |
| 2013-11-07 | 312 | 315 | 311 | 311 | 5,000 | 311 |
| 2013-11-06 | 312 | 312 | 312 | 312 | 12,000 | 312 |
| 2013-11-05 | 313 | 314 | 313 | 313 | 6,000 | 313 |
| 2013-11-01 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 2013-10-30 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2013-10-29 | 320 | 320 | 319 | 320 | 10,000 | 320 |
| 2013-10-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-10-25 | 322 | 322 | 322 | 322 | 5,000 | 322 |
| 2013-10-23 | 321 | 323 | 316 | 316 | 12,000 | 316 |
| 2013-10-22 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2013-10-21 | 322 | 322 | 320 | 320 | 8,000 | 320 |
| 2013-10-17 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2013-10-16 | 321 | 321 | 319 | 319 | 4,000 | 319 |
| 2013-10-15 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2013-10-08 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2013-09-30 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2013-09-27 | 321 | 329 | 321 | 329 | 2,000 | 329 |
| 2013-09-26 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2013-09-25 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2013-09-24 | 325 | 325 | 317 | 319 | 5,000 | 319 |
| 2013-09-20 | 318 | 320 | 318 | 320 | 10,000 | 320 |
| 2013-09-19 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2013-09-18 | 318 | 319 | 313 | 313 | 10,000 | 313 |
| 2013-09-17 | 317 | 320 | 310 | 318 | 21,000 | 318 |
| 2013-09-13 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 2013-09-12 | 319 | 319 | 318 | 319 | 4,000 | 319 |
| 2013-09-11 | 320 | 320 | 319 | 319 | 4,000 | 319 |
| 2013-09-10 | 320 | 323 | 320 | 320 | 7,000 | 320 |
| 2013-09-09 | 320 | 322 | 319 | 322 | 4,000 | 322 |
| 2013-09-06 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-09-05 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-09-04 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2013-09-03 | 322 | 323 | 322 | 323 | 5,000 | 323 |
| 2013-09-02 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2013-08-30 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2013-08-29 | 328 | 328 | 326 | 326 | 10,000 | 326 |
| 2013-08-28 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2013-08-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2013-08-26 | 332 | 332 | 330 | 331 | 6,000 | 331 |
| 2013-08-23 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2013-08-22 | 330 | 332 | 330 | 332 | 6,000 | 332 |
| 2013-08-19 | 333 | 338 | 333 | 338 | 5,000 | 338 |
| 2013-08-16 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2013-08-15 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2013-08-14 | 344 | 344 | 336 | 336 | 2,000 | 336 |
| 2013-08-13 | 355 | 355 | 331 | 331 | 3,000 | 331 |
| 2013-08-09 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2013-08-08 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2013-08-07 | 330 | 330 | 329 | 330 | 3,000 | 330 |
| 2013-08-06 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2013-08-01 | 335 | 340 | 333 | 340 | 7,000 | 340 |
| 2013-07-31 | 333 | 333 | 328 | 333 | 7,000 | 333 |
| 2013-07-30 | 330 | 338 | 330 | 338 | 4,000 | 338 |
| 2013-07-29 | 345 | 345 | 345 | 345 | 21,000 | 345 |
| 2013-07-26 | 344 | 344 | 328 | 338 | 12,000 | 338 |
| 2013-07-25 | 349 | 350 | 344 | 344 | 29,000 | 344 |
| 2013-07-24 | 350 | 353 | 345 | 345 | 11,000 | 345 |
| 2013-07-23 | 344 | 350 | 344 | 350 | 4,000 | 350 |
| 2013-07-19 | 349 | 349 | 341 | 341 | 14,000 | 341 |
| 2013-07-18 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2013-07-17 | 344 | 350 | 344 | 349 | 10,000 | 349 |
| 2013-07-03 | 348 | 348 | 335 | 335 | 12,000 | 335 |
| 2013-06-26 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2013-06-24 | 354 | 354 | 354 | 354 | 3,000 | 354 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
