6292 (株)カワタの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	519	522	516	522	3,100	522
2016-12-29	522	526	514	519	14,200	519
2016-12-28	508	515	508	511	5,100	511
2016-12-27	513	513	504	506	7,800	506
2016-12-26	516	518	505	506	17,800	506
2016-12-22	505	505	502	505	4,800	505
2016-12-21	505	506	502	504	6,000	504
2016-12-20	505	506	501	505	6,400	505
2016-12-19	508	508	504	505	7,500	505
2016-12-16	509	509	505	506	2,400	506
2016-12-15	505	506	501	506	2,600	506
2016-12-14	500	505	500	505	5,800	505
2016-12-13	500	501	498	500	5,500	500
2016-12-12	498	500	497	499	6,700	499
2016-12-09	498	500	498	500	4,800	500
2016-12-08	502	502	500	500	3,600	500
2016-12-07	503	505	500	503	7,300	503
2016-12-06	505	509	503	503	4,400	503
2016-12-05	508	508	505	505	3,000	505
2016-12-02	512	512	505	508	3,800	508
2016-12-01	510	511	508	511	7,200	511
2016-11-30	505	510	505	509	5,000	509
2016-11-29	509	510	505	506	4,200	506
2016-11-28	506	508	503	505	4,300	505
2016-11-25	507	507	504	504	3,700	504
2016-11-24	506	507	505	505	3,200	505
2016-11-22	506	506	503	505	3,200	505
2016-11-21	504	506	503	505	4,600	505
2016-11-18	502	504	501	504	2,100	504
2016-11-17	499	500	497	500	2,400	500
2016-11-16	494	501	494	498	7,600	498
2016-11-15	495	495	483	494	7,000	494
2016-11-14	489	492	489	490	2,000	490
2016-11-11	487	487	483	483	2,000	483
2016-11-10	481	489	481	481	3,600	481
2016-11-09	489	489	480	482	9,600	482
2016-11-08	490	490	485	489	2,700	489
2016-11-07	492	492	486	490	12,000	490
2016-11-04	490	493	488	493	4,500	493
2016-11-02	495	496	492	492	2,900	492
2016-11-01	495	499	492	498	12,900	498
2016-10-31	490	492	489	492	10,500	492
2016-10-28	481	482	479	482	3,500	482
2016-10-27	477	480	477	478	3,100	478
2016-10-26	473	477	467	475	10,600	475
2016-10-25	481	485	471	477	11,100	477
2016-10-24	476	481	476	478	8,300	478
2016-10-21	466	472	466	469	6,400	469
2016-10-20	462	464	462	462	7,300	462
2016-10-19	454	462	454	462	4,100	462
2016-10-17	449	449	446	448	4,700	448
2016-10-13	448	452	447	451	3,300	451
2016-10-12	450	450	447	449	4,900	449
2016-10-11	452	452	450	451	4,700	451
2016-10-07	455	455	448	452	9,500	452
2016-10-06	464	464	453	455	11,800	455
2016-10-05	464	465	462	464	3,200	464
2016-10-04	472	475	463	465	6,100	465
2016-10-03	483	483	472	472	4,000	472
2016-09-30	482	482	462	475	5,600	475
2016-09-29	492	492	482	482	4,500	482
2016-09-28	482	485	480	485	6,600	485
2016-09-27	507	507	499	500	11,800	500
2016-09-26	507	507	500	502	7,700	502
2016-09-23	496	499	494	498	4,300	498
2016-09-21	495	495	491	493	2,800	493
2016-09-20	491	496	490	492	8,000	492
2016-09-16	495	495	491	492	2,700	492
2016-09-15	490	494	487	493	1,500	493
2016-09-14	492	494	487	487	2,300	487
2016-09-13	492	495	486	492	12,100	492
2016-09-12	495	495	487	489	3,100	489
2016-09-09	490	490	485	489	1,400	489
2016-09-08	489	489	483	488	3,900	488
2016-09-07	485	488	484	488	2,200	488
2016-09-06	482	485	482	484	1,800	484
2016-09-05	479	481	477	481	2,800	481
2016-09-02	479	480	479	479	2,100	479
2016-09-01	475	478	475	478	4,200	478
2016-08-31	476	479	476	476	2,500	476
2016-08-30	477	479	475	476	2,300	476
2016-08-29	477	479	477	478	3,600	478
2016-08-26	475	477	472	477	2,100	477
2016-08-25	477	479	475	478	2,900	478
2016-08-24	480	481	471	475	3,100	475
2016-08-23	479	480	475	479	2,800	479
2016-08-22	477	483	477	479	300	479
2016-08-19	479	480	476	476	2,500	476
2016-08-18	476	479	476	479	900	479
2016-08-17	480	480	476	476	2,900	476
2016-08-16	483	483	478	480	1,700	480
2016-08-15	480	480	478	478	3,300	478
2016-08-12	473	484	473	479	6,900	479
2016-08-10	467	469	467	468	2,400	468
2016-08-09	465	467	465	467	3,300	467
2016-08-08	467	467	463	463	1,900	463
2016-08-05	463	467	461	461	2,400	461
2016-08-04	461	468	460	460	2,100	460
2016-08-03	469	472	460	460	3,800	460
2016-08-02	464	472	464	469	3,100	469
2016-08-01	478	478	468	468	7,800	468
2016-07-29	490	494	480	483	13,700	483
2016-07-28	474	482	474	480	4,400	480
2016-07-27	468	471	468	469	1,900	469
2016-07-26	470	472	466	470	4,100	470
2016-07-25	474	475	469	470	17,200	470
2016-07-22	466	469	461	464	6,400	464
2016-07-21	460	468	460	465	4,800	465
2016-07-20	457	459	456	459	5,200	459
2016-07-19	457	457	450	455	5,100	455
2016-07-15	451	451	448	450	2,800	450
2016-07-14	447	448	445	445	2,200	445
2016-07-13	451	451	438	439	8,400	439
2016-07-12	442	448	442	444	2,500	444
2016-07-11	439	441	437	440	6,400	440
2016-07-08	437	438	433	437	4,600	437
2016-07-07	440	440	435	437	2,600	437
2016-07-06	440	440	434	438	4,900	438
2016-07-05	432	438	432	437	2,400	437
2016-07-04	430	439	430	432	7,800	432
2016-07-01	434	434	431	432	2,900	432
2016-06-30	430	437	430	431	6,500	431
2016-06-29	430	432	428	431	15,600	431
2016-06-28	432	433	426	430	5,800	430
2016-06-27	430	435	426	434	7,200	434
2016-06-24	435	440	420	426	16,800	426
2016-06-23	429	435	429	431	3,900	431
2016-06-22	431	435	427	428	6,600	428
2016-06-21	426	435	426	429	6,000	429
2016-06-20	426	430	425	428	6,100	428
2016-06-17	428	437	426	426	3,100	426
2016-06-16	438	439	425	431	4,700	431
2016-06-15	418	444	418	430	6,500	430
2016-06-14	444	445	420	426	12,800	426
2016-06-13	456	456	440	441	23,000	441
2016-06-10	457	462	455	456	5,600	456
2016-06-09	461	463	456	457	4,200	457
2016-06-08	461	461	455	457	9,300	457
2016-06-07	461	465	459	460	4,800	460
2016-06-06	460	469	458	463	5,100	463
2016-06-03	460	461	456	458	4,200	458
2016-06-02	463	463	456	460	5,100	460
2016-06-01	465	471	463	463	11,600	463
2016-05-31	461	465	459	465	5,400	465
2016-05-30	460	461	455	461	9,100	461
2016-05-27	459	462	459	460	2,200	460
2016-05-26	460	464	459	459	2,200	459
2016-05-25	465	465	459	460	12,100	460
2016-05-24	464	464	459	460	7,600	460
2016-05-23	470	470	463	464	5,400	464
2016-05-20	465	470	465	468	3,200	468
2016-05-19	470	471	466	470	2,000	470
2016-05-18	467	473	467	471	5,900	471
2016-05-17	463	467	456	467	7,000	467
2016-05-16	467	467	454	462	27,100	462
2016-05-13	504	506	470	475	34,600	475
2016-05-12	504	506	500	502	7,300	502
2016-05-11	506	507	502	504	4,600	504
2016-05-10	505	506	500	504	6,200	504
2016-05-09	505	507	505	505	1,400	505
2016-05-06	507	509	500	501	1,500	501
2016-05-02	501	501	497	501	11,500	501
2016-04-28	502	511	501	501	3,300	501
2016-04-27	498	505	498	501	7,100	501
2016-04-26	513	513	496	498	7,800	498
2016-04-25	520	520	512	513	3,200	513
2016-04-22	507	512	507	510	2,200	510
2016-04-21	509	511	505	510	3,800	510
2016-04-20	509	511	505	511	3,400	511
2016-04-19	501	505	497	505	2,900	505
2016-04-18	495	498	495	495	7,500	495
2016-04-15	492	498	492	495	7,800	495
2016-04-14	506	506	499	499	4,500	499
2016-04-13	500	505	500	501	3,600	501
2016-04-12	496	500	496	498	900	498
2016-04-11	496	502	496	501	1,900	501
2016-04-08	490	496	485	492	5,000	492
2016-04-07	495	498	495	496	1,700	496
2016-04-06	498	503	492	495	2,300	495
2016-04-05	502	504	495	500	5,900	500
2016-04-04	510	510	502	503	4,000	503
2016-04-01	525	525	505	505	7,200	505
2016-03-31	518	523	518	522	2,100	522
2016-03-30	516	524	516	517	3,800	517
2016-03-29	516	524	512	517	10,500	517
2016-03-28	526	533	525	533	18,200	533
2016-03-25	526	528	522	525	9,900	525
2016-03-24	520	525	517	521	7,200	521
2016-03-23	516	519	514	517	5,200	517
2016-03-22	509	516	509	512	4,700	512
2016-03-18	508	511	505	509	10,600	509
2016-03-17	516	520	513	514	6,800	514
2016-03-16	514	515	512	514	3,500	514
2016-03-15	515	517	511	514	7,400	514
2016-03-14	517	520	514	515	7,500	515
2016-03-11	505	519	505	515	4,800	515
2016-03-10	507	517	505	505	6,000	505
2016-03-09	511	511	500	501	10,100	501
2016-03-08	518	524	507	508	12,600	508
2016-03-07	522	525	518	520	6,100	520
2016-03-04	509	520	507	513	3,900	513
2016-03-03	509	510	505	510	6,300	510
2016-03-02	500	511	500	510	16,900	510
2016-03-01	508	508	502	505	4,200	505
2016-02-29	517	517	509	510	6,800	510
2016-02-26	506	509	503	509	4,900	509
2016-02-25	508	508	504	506	5,600	506
2016-02-24	494	504	494	504	2,900	504
2016-02-23	510	510	502	504	6,200	504
2016-02-22	499	506	494	506	3,400	506
2016-02-19	499	500	491	495	4,200	495
2016-02-18	490	500	490	497	4,600	497
2016-02-17	485	493	476	489	11,700	489
2016-02-16	483	500	483	494	7,400	494
2016-02-15	495	495	472	488	16,600	488
2016-02-12	471	471	440	440	39,100	440
2016-02-10	506	509	485	492	20,000	492
2016-02-09	530	530	501	502	20,400	502
2016-02-08	525	535	515	530	17,900	530
2016-02-05	554	554	531	538	25,300	538
2016-02-04	560	565	554	554	19,900	554
2016-02-03	564	571	563	564	16,900	564
2016-02-02	576	577	565	566	46,000	566
2016-02-01	587	590	572	573	50,300	573
2016-01-29	638	647	577	587	53,100	587
2016-01-28	635	635	623	625	4,800	625
2016-01-27	626	647	626	634	9,900	634
2016-01-26	626	630	622	625	5,500	625
2016-01-25	617	625	612	621	10,100	621
2016-01-22	580	616	580	600	12,700	600
2016-01-21	588	605	575	575	24,200	575
2016-01-20	610	610	593	595	16,100	595
2016-01-19	612	616	604	608	17,700	608
2016-01-18	619	619	602	608	12,100	608
2016-01-15	642	642	625	629	9,600	629
2016-01-14	652	652	627	632	16,800	632
2016-01-13	633	659	632	658	24,000	658
2016-01-12	669	669	623	630	37,800	630
2016-01-08	659	694	651	669	21,700	669
2016-01-07	675	681	650	671	28,400	671
2016-01-06	705	705	680	683	17,800	683
2016-01-05	686	699	686	692	15,100	692
2016-01-04	713	713	689	701	23,100	701

分割・併合履歴： [1992-03-26]1株→1.1株

6292 (株)カワタ の時系列データ [2016年度]

6292 (株)カワタの時系列データ [2016年度]