6292 (株)カワタ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 716 | 716 | 699 | 713 | 23,100 | 713 |
| 2015-12-29 | 701 | 727 | 700 | 716 | 51,900 | 716 |
| 2015-12-28 | 685 | 690 | 677 | 687 | 23,300 | 687 |
| 2015-12-25 | 676 | 690 | 670 | 687 | 35,900 | 687 |
| 2015-12-24 | 674 | 682 | 660 | 662 | 28,700 | 662 |
| 2015-12-22 | 681 | 688 | 665 | 671 | 47,900 | 671 |
| 2015-12-21 | 680 | 698 | 660 | 680 | 140,800 | 680 |
| 2015-12-18 | 580 | 662 | 577 | 645 | 144,100 | 645 |
| 2015-12-17 | 595 | 595 | 577 | 580 | 17,200 | 580 |
| 2015-12-16 | 568 | 579 | 567 | 578 | 9,900 | 578 |
| 2015-12-15 | 550 | 573 | 547 | 554 | 23,300 | 554 |
| 2015-12-14 | 581 | 581 | 552 | 557 | 51,000 | 557 |
| 2015-12-11 | 600 | 613 | 595 | 602 | 17,200 | 602 |
| 2015-12-10 | 622 | 625 | 600 | 600 | 20,800 | 600 |
| 2015-12-09 | 636 | 636 | 627 | 631 | 12,100 | 631 |
| 2015-12-08 | 664 | 666 | 640 | 647 | 21,200 | 647 |
| 2015-12-07 | 662 | 666 | 656 | 656 | 14,200 | 656 |
| 2015-12-04 | 660 | 660 | 639 | 647 | 20,600 | 647 |
| 2015-12-03 | 677 | 677 | 665 | 666 | 9,100 | 666 |
| 2015-12-02 | 676 | 685 | 667 | 670 | 10,700 | 670 |
| 2015-12-01 | 666 | 698 | 665 | 678 | 29,000 | 678 |
| 2015-11-30 | 659 | 660 | 649 | 656 | 24,900 | 656 |
| 2015-11-27 | 660 | 660 | 643 | 649 | 40,900 | 649 |
| 2015-11-26 | 685 | 702 | 642 | 668 | 157,600 | 668 |
| 2015-11-25 | 690 | 730 | 686 | 730 | 77,200 | 730 |
| 2015-11-24 | 652 | 695 | 645 | 680 | 54,400 | 680 |
| 2015-11-20 | 640 | 645 | 637 | 644 | 3,700 | 644 |
| 2015-11-19 | 645 | 648 | 617 | 638 | 43,700 | 638 |
| 2015-11-18 | 638 | 646 | 616 | 643 | 74,600 | 643 |
| 2015-11-17 | 587 | 636 | 586 | 628 | 25,000 | 628 |
| 2015-11-16 | 582 | 587 | 575 | 578 | 7,300 | 578 |
| 2015-11-13 | 585 | 590 | 583 | 588 | 9,000 | 588 |
| 2015-11-12 | 588 | 593 | 578 | 585 | 11,900 | 585 |
| 2015-11-11 | 588 | 598 | 577 | 588 | 20,800 | 588 |
| 2015-11-10 | 580 | 589 | 578 | 580 | 9,000 | 580 |
| 2015-11-09 | 558 | 588 | 553 | 585 | 37,700 | 585 |
| 2015-11-06 | 546 | 552 | 545 | 548 | 13,600 | 548 |
| 2015-11-05 | 547 | 551 | 544 | 550 | 34,900 | 550 |
| 2015-11-04 | 559 | 562 | 538 | 550 | 20,400 | 550 |
| 2015-11-02 | 537 | 563 | 537 | 559 | 9,900 | 559 |
| 2015-10-30 | 525 | 553 | 520 | 535 | 59,400 | 535 |
| 2015-10-29 | 554 | 560 | 538 | 540 | 16,300 | 540 |
| 2015-10-28 | 545 | 555 | 524 | 537 | 22,300 | 537 |
| 2015-10-27 | 559 | 575 | 550 | 552 | 36,100 | 552 |
| 2015-10-26 | 525 | 560 | 514 | 556 | 89,600 | 556 |
| 2015-10-23 | 520 | 525 | 520 | 521 | 4,400 | 521 |
| 2015-10-22 | 511 | 520 | 510 | 520 | 3,800 | 520 |
| 2015-10-21 | 520 | 520 | 501 | 513 | 4,800 | 513 |
| 2015-10-20 | 504 | 515 | 502 | 514 | 8,700 | 514 |
| 2015-10-19 | 511 | 514 | 511 | 514 | 600 | 514 |
| 2015-10-16 | 519 | 521 | 513 | 513 | 4,500 | 513 |
| 2015-10-15 | 510 | 510 | 508 | 510 | 2,200 | 510 |
| 2015-10-14 | 509 | 509 | 509 | 509 | 1,800 | 509 |
| 2015-10-13 | 515 | 515 | 509 | 509 | 1,300 | 509 |
| 2015-10-09 | 512 | 517 | 512 | 516 | 3,300 | 516 |
| 2015-10-08 | 510 | 512 | 505 | 511 | 3,300 | 511 |
| 2015-10-07 | 501 | 515 | 501 | 515 | 3,500 | 515 |
| 2015-10-06 | 509 | 512 | 500 | 500 | 6,700 | 500 |
| 2015-10-05 | 495 | 510 | 495 | 502 | 4,800 | 502 |
| 2015-10-02 | 509 | 509 | 491 | 491 | 1,300 | 491 |
| 2015-10-01 | 494 | 494 | 494 | 494 | 1,300 | 494 |
| 2015-09-30 | 482 | 484 | 482 | 484 | 400 | 484 |
| 2015-09-29 | 508 | 508 | 475 | 483 | 8,700 | 483 |
| 2015-09-28 | 500 | 505 | 500 | 505 | 1,300 | 505 |
| 2015-09-25 | 509 | 509 | 509 | 509 | 5,100 | 509 |
| 2015-09-24 | 504 | 508 | 498 | 499 | 10,300 | 499 |
| 2015-09-18 | 498 | 501 | 498 | 501 | 2,400 | 501 |
| 2015-09-17 | 498 | 511 | 498 | 498 | 9,200 | 498 |
| 2015-09-16 | 502 | 505 | 498 | 499 | 2,500 | 499 |
| 2015-09-15 | 494 | 495 | 490 | 494 | 4,800 | 494 |
| 2015-09-14 | 484 | 492 | 483 | 487 | 1,500 | 487 |
| 2015-09-11 | 471 | 481 | 468 | 481 | 10,600 | 481 |
| 2015-09-10 | 480 | 480 | 470 | 470 | 1,700 | 470 |
| 2015-09-09 | 490 | 490 | 476 | 476 | 5,400 | 476 |
| 2015-09-08 | 466 | 470 | 453 | 455 | 16,600 | 455 |
| 2015-09-07 | 475 | 480 | 453 | 468 | 20,400 | 468 |
| 2015-09-04 | 500 | 500 | 480 | 480 | 9,700 | 480 |
| 2015-09-03 | 505 | 505 | 485 | 500 | 12,500 | 500 |
| 2015-09-02 | 484 | 520 | 474 | 485 | 17,100 | 485 |
| 2015-09-01 | 508 | 509 | 471 | 484 | 16,900 | 484 |
| 2015-08-31 | 528 | 530 | 502 | 506 | 34,000 | 506 |
| 2015-08-28 | 535 | 548 | 508 | 508 | 69,000 | 508 |
| 2015-08-27 | 495 | 495 | 469 | 469 | 24,000 | 469 |
| 2015-08-26 | 458 | 463 | 458 | 463 | 5,000 | 463 |
| 2015-08-25 | 451 | 487 | 440 | 487 | 23,000 | 487 |
| 2015-08-24 | 511 | 511 | 483 | 483 | 29,000 | 483 |
| 2015-08-21 | 535 | 540 | 525 | 538 | 14,000 | 538 |
| 2015-08-20 | 539 | 550 | 538 | 550 | 5,000 | 550 |
| 2015-08-19 | 541 | 558 | 541 | 558 | 7,000 | 558 |
| 2015-08-18 | 548 | 548 | 539 | 541 | 10,000 | 541 |
| 2015-08-17 | 545 | 553 | 545 | 552 | 7,000 | 552 |
| 2015-08-14 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2015-08-13 | 538 | 546 | 526 | 537 | 13,000 | 537 |
| 2015-08-12 | 553 | 553 | 542 | 542 | 15,000 | 542 |
| 2015-08-11 | 563 | 570 | 555 | 555 | 9,000 | 555 |
| 2015-08-10 | 575 | 577 | 565 | 565 | 14,000 | 565 |
| 2015-08-07 | 585 | 585 | 573 | 577 | 12,000 | 577 |
| 2015-08-06 | 573 | 592 | 573 | 584 | 32,000 | 584 |
| 2015-08-05 | 564 | 570 | 564 | 570 | 13,000 | 570 |
| 2015-08-04 | 553 | 564 | 553 | 562 | 22,000 | 562 |
| 2015-08-03 | 550 | 553 | 549 | 550 | 17,000 | 550 |
| 2015-07-31 | 562 | 565 | 546 | 546 | 44,000 | 546 |
| 2015-07-30 | 525 | 575 | 515 | 555 | 69,000 | 555 |
| 2015-07-29 | 530 | 530 | 530 | 530 | 14,000 | 530 |
| 2015-07-28 | 513 | 523 | 510 | 520 | 8,000 | 520 |
| 2015-07-27 | 540 | 540 | 512 | 520 | 28,000 | 520 |
| 2015-07-24 | 526 | 530 | 526 | 529 | 5,000 | 529 |
| 2015-07-23 | 530 | 534 | 529 | 534 | 5,000 | 534 |
| 2015-07-22 | 518 | 528 | 516 | 528 | 14,000 | 528 |
| 2015-07-21 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2015-07-17 | 516 | 516 | 507 | 507 | 4,000 | 507 |
| 2015-07-16 | 501 | 505 | 501 | 505 | 8,000 | 505 |
| 2015-07-15 | 512 | 512 | 508 | 508 | 2,000 | 508 |
| 2015-07-14 | 490 | 506 | 490 | 498 | 16,000 | 498 |
| 2015-07-13 | 491 | 491 | 480 | 485 | 16,000 | 485 |
| 2015-07-10 | 491 | 492 | 490 | 490 | 5,000 | 490 |
| 2015-07-09 | 493 | 493 | 471 | 490 | 21,000 | 490 |
| 2015-07-08 | 520 | 520 | 493 | 493 | 18,000 | 493 |
| 2015-07-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2015-07-06 | 525 | 530 | 520 | 520 | 11,000 | 520 |
| 2015-07-03 | 540 | 540 | 533 | 533 | 2,000 | 533 |
| 2015-07-02 | 555 | 555 | 539 | 540 | 10,000 | 540 |
| 2015-07-01 | 535 | 555 | 535 | 549 | 7,000 | 549 |
| 2015-06-30 | 538 | 538 | 530 | 530 | 6,000 | 530 |
| 2015-06-29 | 533 | 553 | 528 | 528 | 17,000 | 528 |
| 2015-06-26 | 567 | 568 | 548 | 548 | 20,000 | 548 |
| 2015-06-25 | 535 | 543 | 528 | 543 | 18,000 | 543 |
| 2015-06-24 | 513 | 531 | 513 | 531 | 15,000 | 531 |
| 2015-06-23 | 514 | 520 | 514 | 520 | 10,000 | 520 |
| 2015-06-22 | 519 | 519 | 519 | 519 | 5,000 | 519 |
| 2015-06-19 | 516 | 519 | 516 | 519 | 6,000 | 519 |
| 2015-06-18 | 525 | 525 | 510 | 510 | 6,000 | 510 |
| 2015-06-17 | 520 | 520 | 511 | 515 | 5,000 | 515 |
| 2015-06-16 | 510 | 520 | 508 | 520 | 10,000 | 520 |
| 2015-06-15 | 513 | 515 | 510 | 510 | 17,000 | 510 |
| 2015-06-12 | 513 | 513 | 505 | 513 | 14,000 | 513 |
| 2015-06-11 | 510 | 513 | 506 | 513 | 8,000 | 513 |
| 2015-06-10 | 491 | 505 | 489 | 503 | 22,000 | 503 |
| 2015-06-09 | 482 | 494 | 482 | 486 | 19,000 | 486 |
| 2015-06-08 | 490 | 490 | 486 | 490 | 17,000 | 490 |
| 2015-06-05 | 476 | 485 | 476 | 485 | 5,000 | 485 |
| 2015-06-04 | 485 | 485 | 475 | 475 | 12,000 | 475 |
| 2015-06-03 | 488 | 488 | 485 | 485 | 8,000 | 485 |
| 2015-06-02 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2015-06-01 | 494 | 494 | 485 | 485 | 13,000 | 485 |
| 2015-05-29 | 494 | 494 | 489 | 489 | 6,000 | 489 |
| 2015-05-28 | 482 | 500 | 482 | 487 | 19,000 | 487 |
| 2015-05-27 | 476 | 480 | 476 | 480 | 8,000 | 480 |
| 2015-05-26 | 473 | 475 | 473 | 473 | 6,000 | 473 |
| 2015-05-25 | 478 | 478 | 473 | 473 | 5,000 | 473 |
| 2015-05-22 | 475 | 478 | 471 | 478 | 13,000 | 478 |
| 2015-05-21 | 473 | 475 | 472 | 474 | 13,000 | 474 |
| 2015-05-20 | 472 | 475 | 472 | 473 | 8,000 | 473 |
| 2015-05-19 | 472 | 475 | 472 | 475 | 8,000 | 475 |
| 2015-05-18 | 475 | 475 | 471 | 472 | 14,000 | 472 |
| 2015-05-15 | 478 | 478 | 470 | 475 | 21,000 | 475 |
| 2015-05-14 | 460 | 479 | 458 | 466 | 33,000 | 466 |
| 2015-05-13 | 459 | 460 | 457 | 460 | 11,000 | 460 |
| 2015-05-12 | 450 | 460 | 450 | 460 | 29,000 | 460 |
| 2015-05-11 | 442 | 449 | 441 | 448 | 15,000 | 448 |
| 2015-05-08 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2015-05-07 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2015-05-01 | 440 | 442 | 440 | 442 | 23,000 | 442 |
| 2015-04-30 | 445 | 445 | 440 | 440 | 32,000 | 440 |
| 2015-04-28 | 433 | 449 | 430 | 444 | 107,000 | 444 |
| 2015-04-27 | 438 | 438 | 432 | 438 | 5,000 | 438 |
| 2015-04-24 | 431 | 435 | 430 | 432 | 8,000 | 432 |
| 2015-04-23 | 429 | 431 | 429 | 431 | 3,000 | 431 |
| 2015-04-22 | 423 | 427 | 423 | 426 | 3,000 | 426 |
| 2015-04-21 | 427 | 429 | 427 | 429 | 3,000 | 429 |
| 2015-04-17 | 435 | 435 | 429 | 429 | 2,000 | 429 |
| 2015-04-16 | 427 | 435 | 427 | 434 | 15,000 | 434 |
| 2015-04-15 | 425 | 425 | 422 | 423 | 3,000 | 423 |
| 2015-04-14 | 417 | 423 | 417 | 423 | 8,000 | 423 |
| 2015-04-13 | 416 | 417 | 416 | 417 | 6,000 | 417 |
| 2015-04-10 | 420 | 420 | 416 | 416 | 5,000 | 416 |
| 2015-04-09 | 419 | 420 | 416 | 420 | 6,000 | 420 |
| 2015-04-08 | 424 | 426 | 423 | 423 | 11,000 | 423 |
| 2015-04-07 | 420 | 424 | 420 | 424 | 4,000 | 424 |
| 2015-04-06 | 418 | 421 | 414 | 421 | 10,000 | 421 |
| 2015-04-03 | 419 | 421 | 416 | 421 | 3,000 | 421 |
| 2015-04-02 | 413 | 416 | 407 | 416 | 13,000 | 416 |
| 2015-04-01 | 416 | 416 | 405 | 406 | 7,000 | 406 |
| 2015-03-30 | 422 | 422 | 422 | 422 | 4,000 | 422 |
| 2015-03-27 | 420 | 425 | 416 | 416 | 11,000 | 416 |
| 2015-03-26 | 434 | 434 | 425 | 425 | 11,000 | 425 |
| 2015-03-25 | 439 | 439 | 432 | 434 | 16,000 | 434 |
| 2015-03-24 | 439 | 439 | 438 | 438 | 3,000 | 438 |
| 2015-03-23 | 439 | 443 | 438 | 443 | 13,000 | 443 |
| 2015-03-20 | 446 | 446 | 438 | 438 | 9,000 | 438 |
| 2015-03-19 | 444 | 444 | 437 | 443 | 11,000 | 443 |
| 2015-03-18 | 447 | 447 | 440 | 440 | 25,000 | 440 |
| 2015-03-17 | 444 | 449 | 443 | 446 | 16,000 | 446 |
| 2015-03-16 | 443 | 443 | 441 | 443 | 12,000 | 443 |
| 2015-03-13 | 448 | 448 | 437 | 438 | 26,000 | 438 |
| 2015-03-12 | 441 | 449 | 441 | 446 | 11,000 | 446 |
| 2015-03-11 | 437 | 438 | 437 | 438 | 2,000 | 438 |
| 2015-03-10 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2015-03-09 | 441 | 441 | 440 | 440 | 6,000 | 440 |
| 2015-03-06 | 449 | 449 | 435 | 440 | 9,000 | 440 |
| 2015-03-05 | 433 | 444 | 433 | 444 | 9,000 | 444 |
| 2015-03-04 | 445 | 445 | 427 | 433 | 12,000 | 433 |
| 2015-03-03 | 453 | 453 | 445 | 445 | 12,000 | 445 |
| 2015-03-02 | 469 | 469 | 446 | 446 | 27,000 | 446 |
| 2015-02-27 | 425 | 465 | 425 | 461 | 82,000 | 461 |
| 2015-02-26 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 2015-02-25 | 426 | 426 | 425 | 425 | 6,000 | 425 |
| 2015-02-24 | 427 | 427 | 426 | 426 | 7,000 | 426 |
| 2015-02-23 | 433 | 433 | 425 | 427 | 12,000 | 427 |
| 2015-02-20 | 433 | 434 | 426 | 433 | 13,000 | 433 |
| 2015-02-19 | 421 | 434 | 412 | 434 | 37,000 | 434 |
| 2015-02-18 | 407 | 407 | 406 | 406 | 3,000 | 406 |
| 2015-02-17 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 2015-02-16 | 408 | 408 | 406 | 406 | 2,000 | 406 |
| 2015-02-13 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2015-02-12 | 404 | 407 | 404 | 407 | 4,000 | 407 |
| 2015-02-10 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2015-02-09 | 404 | 409 | 404 | 409 | 4,000 | 409 |
| 2015-02-06 | 410 | 410 | 403 | 404 | 11,000 | 404 |
| 2015-02-05 | 409 | 409 | 408 | 408 | 5,000 | 408 |
| 2015-02-04 | 409 | 413 | 409 | 412 | 9,000 | 412 |
| 2015-02-03 | 417 | 418 | 410 | 410 | 14,000 | 410 |
| 2015-02-02 | 436 | 448 | 412 | 422 | 55,000 | 422 |
| 2015-01-30 | 403 | 415 | 390 | 391 | 85,000 | 391 |
| 2015-01-29 | 365 | 367 | 363 | 367 | 12,000 | 367 |
| 2015-01-28 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2015-01-27 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2015-01-26 | 364 | 365 | 358 | 362 | 7,000 | 362 |
| 2015-01-22 | 362 | 362 | 357 | 357 | 2,000 | 357 |
| 2015-01-21 | 358 | 358 | 355 | 355 | 5,000 | 355 |
| 2015-01-20 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2015-01-19 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2015-01-16 | 358 | 362 | 358 | 362 | 3,000 | 362 |
| 2015-01-15 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2015-01-14 | 357 | 360 | 356 | 356 | 5,000 | 356 |
| 2015-01-13 | 368 | 368 | 360 | 360 | 5,000 | 360 |
| 2015-01-09 | 373 | 373 | 368 | 368 | 6,000 | 368 |
| 2015-01-08 | 373 | 380 | 373 | 380 | 7,000 | 380 |
| 2015-01-07 | 368 | 373 | 367 | 373 | 5,000 | 373 |
| 2015-01-06 | 380 | 380 | 368 | 368 | 9,000 | 368 |
| 2015-01-05 | 370 | 370 | 370 | 370 | 2,000 | 370 |
分割・併合履歴 ： [1992-03-26]1株→1.1株