6292 (株)カワタ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 365 | 370 | 365 | 368 | 5,000 | 368 |
| 2014-12-29 | 375 | 379 | 366 | 367 | 20,000 | 367 |
| 2014-12-26 | 364 | 375 | 364 | 367 | 11,000 | 367 |
| 2014-12-25 | 366 | 372 | 364 | 369 | 29,000 | 369 |
| 2014-12-24 | 354 | 358 | 352 | 358 | 17,000 | 358 |
| 2014-12-22 | 355 | 355 | 352 | 353 | 25,000 | 353 |
| 2014-12-19 | 351 | 355 | 351 | 355 | 9,000 | 355 |
| 2014-12-18 | 353 | 353 | 344 | 350 | 24,000 | 350 |
| 2014-12-17 | 354 | 369 | 353 | 353 | 18,000 | 353 |
| 2014-12-16 | 365 | 365 | 353 | 353 | 28,000 | 353 |
| 2014-12-15 | 376 | 376 | 359 | 365 | 29,000 | 365 |
| 2014-12-12 | 395 | 396 | 383 | 383 | 50,000 | 383 |
| 2014-12-11 | 385 | 394 | 381 | 387 | 70,000 | 387 |
| 2014-12-10 | 370 | 399 | 370 | 394 | 355,000 | 394 |
| 2014-12-09 | 360 | 364 | 359 | 364 | 19,000 | 364 |
| 2014-12-08 | 346 | 360 | 346 | 360 | 35,000 | 360 |
| 2014-12-05 | 346 | 346 | 344 | 346 | 5,000 | 346 |
| 2014-12-04 | 344 | 347 | 344 | 346 | 11,000 | 346 |
| 2014-12-03 | 347 | 350 | 341 | 344 | 20,000 | 344 |
| 2014-12-02 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2014-12-01 | 343 | 343 | 343 | 343 | 4,000 | 343 |
| 2014-11-28 | 342 | 342 | 336 | 336 | 5,000 | 336 |
| 2014-11-27 | 340 | 342 | 340 | 342 | 12,000 | 342 |
| 2014-11-26 | 338 | 338 | 336 | 336 | 2,000 | 336 |
| 2014-11-25 | 342 | 342 | 338 | 338 | 4,000 | 338 |
| 2014-11-21 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2014-11-20 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2014-11-19 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2014-11-18 | 338 | 338 | 332 | 334 | 3,000 | 334 |
| 2014-11-17 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2014-11-14 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2014-11-13 | 333 | 337 | 333 | 336 | 9,000 | 336 |
| 2014-11-12 | 334 | 337 | 334 | 337 | 5,000 | 337 |
| 2014-11-11 | 340 | 340 | 334 | 334 | 3,000 | 334 |
| 2014-11-10 | 330 | 340 | 330 | 336 | 12,000 | 336 |
| 2014-11-07 | 330 | 330 | 329 | 329 | 2,000 | 329 |
| 2014-11-06 | 331 | 332 | 331 | 332 | 2,000 | 332 |
| 2014-11-05 | 326 | 334 | 326 | 330 | 3,000 | 330 |
| 2014-11-04 | 334 | 334 | 330 | 330 | 27,000 | 330 |
| 2014-10-31 | 320 | 325 | 319 | 325 | 12,000 | 325 |
| 2014-10-30 | 328 | 328 | 317 | 317 | 14,000 | 317 |
| 2014-10-29 | 325 | 325 | 320 | 320 | 14,000 | 320 |
| 2014-10-28 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2014-10-27 | 327 | 327 | 323 | 325 | 7,000 | 325 |
| 2014-10-24 | 343 | 350 | 315 | 327 | 72,000 | 327 |
| 2014-10-23 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2014-10-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-10-21 | 338 | 340 | 338 | 340 | 4,000 | 340 |
| 2014-10-20 | 337 | 337 | 334 | 334 | 2,000 | 334 |
| 2014-10-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2014-10-16 | 333 | 334 | 333 | 333 | 4,000 | 333 |
| 2014-10-15 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2014-10-10 | 342 | 348 | 340 | 348 | 6,000 | 348 |
| 2014-10-09 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2014-10-07 | 350 | 350 | 349 | 350 | 9,000 | 350 |
| 2014-10-03 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2014-10-02 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2014-10-01 | 362 | 362 | 352 | 352 | 5,000 | 352 |
| 2014-09-30 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2014-09-29 | 357 | 357 | 355 | 355 | 6,000 | 355 |
| 2014-09-26 | 354 | 356 | 349 | 350 | 13,000 | 350 |
| 2014-09-25 | 360 | 361 | 357 | 357 | 13,000 | 357 |
| 2014-09-24 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2014-09-19 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 2014-09-18 | 354 | 356 | 354 | 356 | 4,000 | 356 |
| 2014-09-17 | 355 | 356 | 353 | 353 | 4,000 | 353 |
| 2014-09-16 | 351 | 351 | 351 | 351 | 11,000 | 351 |
| 2014-09-12 | 355 | 355 | 355 | 355 | 7,000 | 355 |
| 2014-09-11 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2014-09-10 | 350 | 355 | 349 | 355 | 6,000 | 355 |
| 2014-09-09 | 347 | 354 | 347 | 354 | 14,000 | 354 |
| 2014-09-08 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2014-09-04 | 364 | 364 | 363 | 363 | 3,000 | 363 |
| 2014-09-03 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2014-09-02 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2014-09-01 | 368 | 368 | 368 | 368 | 4,000 | 368 |
| 2014-08-29 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2014-08-28 | 362 | 367 | 362 | 367 | 4,000 | 367 |
| 2014-08-27 | 363 | 365 | 363 | 365 | 7,000 | 365 |
| 2014-08-25 | 362 | 362 | 360 | 360 | 5,000 | 360 |
| 2014-08-20 | 358 | 364 | 356 | 364 | 7,000 | 364 |
| 2014-08-19 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2014-08-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2014-08-15 | 348 | 358 | 348 | 358 | 6,000 | 358 |
| 2014-08-14 | 347 | 350 | 346 | 346 | 7,000 | 346 |
| 2014-08-13 | 350 | 350 | 346 | 348 | 5,000 | 348 |
| 2014-08-12 | 365 | 365 | 354 | 354 | 2,000 | 354 |
| 2014-08-11 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2014-08-07 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2014-08-06 | 354 | 354 | 351 | 351 | 4,000 | 351 |
| 2014-08-05 | 363 | 363 | 360 | 360 | 3,000 | 360 |
| 2014-08-04 | 361 | 364 | 361 | 363 | 6,000 | 363 |
| 2014-08-01 | 359 | 363 | 359 | 363 | 2,000 | 363 |
| 2014-07-31 | 382 | 385 | 357 | 370 | 44,000 | 370 |
| 2014-07-30 | 350 | 386 | 350 | 386 | 42,000 | 386 |
| 2014-07-29 | 358 | 358 | 350 | 350 | 18,000 | 350 |
| 2014-07-28 | 356 | 356 | 350 | 355 | 3,000 | 355 |
| 2014-07-25 | 345 | 345 | 340 | 340 | 23,000 | 340 |
| 2014-07-24 | 338 | 338 | 337 | 338 | 4,000 | 338 |
| 2014-07-23 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 2014-07-22 | 333 | 336 | 332 | 335 | 7,000 | 335 |
| 2014-07-18 | 337 | 337 | 336 | 336 | 4,000 | 336 |
| 2014-07-17 | 335 | 337 | 335 | 337 | 5,000 | 337 |
| 2014-07-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-07-15 | 326 | 336 | 326 | 335 | 11,000 | 335 |
| 2014-07-14 | 330 | 333 | 330 | 332 | 11,000 | 332 |
| 2014-07-11 | 335 | 337 | 312 | 323 | 31,000 | 323 |
| 2014-07-10 | 335 | 367 | 335 | 336 | 32,000 | 336 |
| 2014-07-09 | 318 | 335 | 318 | 335 | 16,000 | 335 |
| 2014-07-08 | 324 | 325 | 324 | 325 | 4,000 | 325 |
| 2014-07-07 | 320 | 323 | 320 | 323 | 9,000 | 323 |
| 2014-07-04 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-07-03 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-07-02 | 320 | 322 | 318 | 318 | 3,000 | 318 |
| 2014-07-01 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-06-30 | 322 | 322 | 317 | 317 | 6,000 | 317 |
| 2014-06-27 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-06-26 | 317 | 319 | 317 | 319 | 2,000 | 319 |
| 2014-06-25 | 320 | 320 | 317 | 317 | 4,000 | 317 |
| 2014-06-24 | 319 | 320 | 316 | 316 | 5,000 | 316 |
| 2014-06-23 | 320 | 320 | 319 | 319 | 8,000 | 319 |
| 2014-06-20 | 317 | 319 | 317 | 319 | 2,000 | 319 |
| 2014-06-19 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-06-18 | 316 | 317 | 314 | 317 | 4,000 | 317 |
| 2014-06-17 | 313 | 314 | 313 | 314 | 5,000 | 314 |
| 2014-06-16 | 312 | 313 | 312 | 313 | 2,000 | 313 |
| 2014-06-13 | 307 | 308 | 307 | 308 | 2,000 | 308 |
| 2014-06-12 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-06-09 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 2014-06-06 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-06-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-05-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-05-29 | 303 | 303 | 301 | 301 | 5,000 | 301 |
| 2014-05-28 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-05-26 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2014-05-23 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2014-05-22 | 302 | 303 | 302 | 303 | 5,000 | 303 |
| 2014-05-21 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-05-20 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-05-19 | 307 | 307 | 302 | 302 | 4,000 | 302 |
| 2014-05-15 | 304 | 308 | 301 | 307 | 13,000 | 307 |
| 2014-05-14 | 292 | 300 | 290 | 300 | 10,000 | 300 |
| 2014-05-13 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2014-05-12 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2014-05-09 | 293 | 293 | 290 | 290 | 5,000 | 290 |
| 2014-05-08 | 299 | 300 | 298 | 298 | 3,000 | 298 |
| 2014-05-07 | 302 | 302 | 302 | 302 | 12,000 | 302 |
| 2014-04-30 | 308 | 308 | 299 | 302 | 7,000 | 302 |
| 2014-04-25 | 297 | 331 | 297 | 303 | 17,000 | 303 |
| 2014-04-22 | 293 | 297 | 292 | 297 | 5,000 | 297 |
| 2014-04-21 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2014-04-18 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2014-04-16 | 294 | 296 | 294 | 296 | 3,000 | 296 |
| 2014-04-10 | 290 | 294 | 290 | 294 | 4,000 | 294 |
| 2014-04-09 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2014-04-08 | 291 | 295 | 291 | 295 | 6,000 | 295 |
| 2014-04-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-04-04 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2014-04-01 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-03-31 | 304 | 304 | 297 | 297 | 5,000 | 297 |
| 2014-03-28 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2014-03-27 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2014-03-26 | 303 | 304 | 303 | 304 | 18,000 | 304 |
| 2014-03-25 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2014-03-24 | 301 | 301 | 293 | 301 | 6,000 | 301 |
| 2014-03-20 | 299 | 299 | 293 | 293 | 10,000 | 293 |
| 2014-03-19 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2014-03-18 | 292 | 300 | 292 | 300 | 3,000 | 300 |
| 2014-03-17 | 300 | 300 | 290 | 297 | 30,000 | 297 |
| 2014-03-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-03-12 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2014-03-11 | 303 | 303 | 303 | 303 | 7,000 | 303 |
| 2014-03-10 | 303 | 303 | 303 | 303 | 8,000 | 303 |
| 2014-03-07 | 303 | 303 | 303 | 303 | 8,000 | 303 |
| 2014-03-06 | 301 | 303 | 301 | 303 | 3,000 | 303 |
| 2014-03-05 | 301 | 303 | 300 | 303 | 9,000 | 303 |
| 2014-03-04 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2014-03-03 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2014-02-28 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2014-02-27 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 2014-02-26 | 310 | 312 | 305 | 305 | 6,000 | 305 |
| 2014-02-25 | 308 | 310 | 308 | 310 | 5,000 | 310 |
| 2014-02-20 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-02-18 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-02-17 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2014-02-10 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2014-02-07 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2014-02-06 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 2014-02-05 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-02-04 | 301 | 307 | 301 | 307 | 9,000 | 307 |
| 2014-02-03 | 307 | 307 | 307 | 307 | 6,000 | 307 |
| 2014-01-31 | 310 | 310 | 307 | 309 | 8,000 | 309 |
| 2014-01-30 | 310 | 310 | 308 | 310 | 3,000 | 310 |
| 2014-01-29 | 318 | 319 | 311 | 315 | 9,000 | 315 |
| 2014-01-28 | 315 | 315 | 306 | 315 | 19,000 | 315 |
| 2014-01-27 | 318 | 318 | 315 | 315 | 6,000 | 315 |
| 2014-01-24 | 322 | 322 | 313 | 318 | 10,000 | 318 |
| 2014-01-23 | 327 | 329 | 327 | 327 | 11,000 | 327 |
| 2014-01-22 | 327 | 327 | 327 | 327 | 6,000 | 327 |
| 2014-01-21 | 329 | 330 | 327 | 327 | 9,000 | 327 |
| 2014-01-20 | 331 | 339 | 329 | 329 | 16,000 | 329 |
| 2014-01-17 | 328 | 329 | 328 | 329 | 6,000 | 329 |
| 2014-01-16 | 322 | 328 | 321 | 328 | 12,000 | 328 |
| 2014-01-15 | 318 | 322 | 318 | 322 | 11,000 | 322 |
| 2014-01-14 | 318 | 318 | 318 | 318 | 7,000 | 318 |
| 2014-01-10 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2014-01-09 | 324 | 330 | 317 | 329 | 41,000 | 329 |
| 2014-01-08 | 313 | 316 | 313 | 316 | 6,000 | 316 |
| 2014-01-07 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2014-01-06 | 313 | 313 | 307 | 307 | 3,000 | 307 |
分割・併合履歴 ： [1992-03-26]1株→1.1株