6292 (株)カワタの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,278	1,278	1,236	1,242	75,300	1,242
2017-12-28	1,303	1,313	1,258	1,259	144,500	1,259
2017-12-27	1,260	1,327	1,251	1,316	116,100	1,316
2017-12-26	1,275	1,313	1,258	1,258	169,400	1,258
2017-12-25	1,343	1,410	1,271	1,287	340,500	1,287
2017-12-22	1,322	1,380	1,250	1,320	439,000	1,320
2017-12-21	1,363	1,400	1,320	1,342	480,000	1,342
2017-12-20	1,271	1,488	1,271	1,410	1,340,000	1,410
2017-12-19	1,250	1,310	1,220	1,300	604,400	1,300
2017-12-18	1,220	1,286	1,165	1,213	804,300	1,213
2017-12-15	1,040	1,110	1,036	1,098	182,900	1,098
2017-12-14	1,002	1,032	1,001	1,027	47,600	1,027
2017-12-13	1,008	1,008	986	990	65,300	990
2017-12-12	1,013	1,030	995	996	61,000	996
2017-12-11	1,009	1,035	1,005	1,024	23,800	1,024
2017-12-08	1,025	1,048	1,000	1,011	62,400	1,011
2017-12-07	1,037	1,054	1,024	1,039	27,000	1,039
2017-12-06	1,055	1,075	1,019	1,021	86,500	1,021
2017-12-05	1,068	1,079	1,050	1,065	31,200	1,065
2017-12-04	1,058	1,109	1,053	1,077	85,000	1,077
2017-12-01	1,085	1,090	1,061	1,078	37,500	1,078
2017-11-30	1,100	1,102	1,059	1,092	47,500	1,092
2017-11-29	1,100	1,126	1,057	1,101	54,800	1,101
2017-11-28	1,149	1,149	975	1,100	137,200	1,100
2017-11-27	1,168	1,200	1,149	1,166	111,300	1,166
2017-11-24	1,168	1,170	1,140	1,168	62,600	1,168
2017-11-22	1,148	1,179	1,134	1,172	117,700	1,172
2017-11-21	1,190	1,190	1,122	1,134	121,900	1,134
2017-11-20	1,177	1,244	1,155	1,220	325,100	1,220
2017-11-17	1,036	1,178	1,020	1,147	438,600	1,147
2017-11-16	956	1,024	950	1,024	235,100	1,024
2017-11-15	997	1,010	960	971	119,200	971
2017-11-13	988	1,034	988	1,001	87,700	1,001
2017-11-10	958	998	952	998	58,900	998
2017-11-09	984	1,025	938	965	231,700	965
2017-11-08	971	984	961	984	52,700	984
2017-11-07	976	984	969	976	39,600	976
2017-11-06	970	1,026	956	969	168,500	969
2017-11-02	956	974	953	966	74,700	966
2017-11-01	984	984	952	952	131,100	952
2017-10-31	952	1,050	947	984	367,500	984
2017-10-30	957	980	951	953	77,800	953
2017-10-27	963	969	947	953	81,400	953
2017-10-26	953	974	945	960	122,500	960
2017-10-25	1,030	1,030	965	968	199,500	968
2017-10-24	1,050	1,096	1,014	1,025	472,400	1,025
2017-10-23	955	1,105	940	1,095	715,300	1,095
2017-10-20	935	971	926	955	163,500	955
2017-10-19	1,031	1,048	950	950	340,800	950
2017-10-18	1,030	1,039	995	1,031	187,300	1,031
2017-10-17	1,020	1,054	980	1,010	278,700	1,010
2017-10-16	1,090	1,090	1,012	1,012	187,000	1,012
2017-10-13	1,081	1,085	1,011	1,065	187,100	1,065
2017-10-12	1,073	1,150	1,057	1,065	374,400	1,065
2017-10-11	1,148	1,160	1,033	1,055	464,800	1,055
2017-10-10	1,199	1,248	1,139	1,160	468,700	1,160
2017-10-06	1,101	1,198	1,062	1,117	687,000	1,117
2017-10-05	1,122	1,182	1,102	1,108	519,300	1,108
2017-10-04	1,282	1,289	1,136	1,139	592,000	1,139
2017-10-03	1,340	1,415	1,263	1,300	1,205,000	1,300
2017-10-02	1,100	1,500	1,094	1,345	2,906,600	1,345
2017-09-29	1,172	1,345	1,135	1,256	2,328,300	1,256
2017-09-28	911	1,052	886	1,052	927,000	1,052
2017-09-27	817	980	817	902	148,500	902
2017-09-26	857	857	838	838	11,200	838
2017-09-25	824	877	824	855	46,700	855
2017-09-22	823	837	820	824	26,300	824
2017-09-21	841	849	805	838	64,400	838
2017-09-20	850	880	842	842	49,900	842
2017-09-19	875	925	845	845	121,700	845
2017-09-15	825	838	813	815	77,500	815
2017-09-14	761	828	761	792	98,800	792
2017-09-13	741	770	734	757	87,000	757
2017-09-12	700	850	700	746	463,300	746
2017-09-11	681	713	672	700	42,600	700
2017-09-08	675	685	657	671	36,600	671
2017-09-07	690	692	670	680	49,400	680
2017-09-06	621	670	617	650	33,200	650
2017-09-05	629	635	620	621	13,400	621
2017-09-04	640	641	622	625	16,400	625
2017-09-01	630	631	626	630	11,500	630
2017-08-31	624	627	622	625	6,700	625
2017-08-30	625	626	621	625	4,500	625
2017-08-29	623	628	621	625	6,700	625
2017-08-28	622	625	621	622	4,900	622
2017-08-25	632	632	620	620	13,500	620
2017-08-24	627	637	613	625	38,200	625
2017-08-23	603	607	592	607	29,700	607
2017-08-22	591	594	586	586	9,800	586
2017-08-21	591	593	590	592	4,200	592
2017-08-18	593	594	590	591	2,600	591
2017-08-17	591	595	591	593	2,800	593
2017-08-16	592	593	591	591	2,700	591
2017-08-15	592	593	587	592	4,800	592
2017-08-14	590	592	590	592	4,100	592
2017-08-10	595	596	590	592	4,000	592
2017-08-09	596	596	590	595	5,400	595
2017-08-08	597	597	591	596	2,100	596
2017-08-07	592	597	592	596	2,900	596
2017-08-04	595	597	592	594	2,600	594
2017-08-03	597	597	590	597	6,600	597
2017-08-02	602	602	598	598	3,400	598
2017-08-01	600	601	595	600	6,200	600
2017-07-31	604	604	597	598	13,500	598
2017-07-28	618	634	593	601	47,200	601
2017-07-27	614	617	611	616	10,700	616
2017-07-26	608	613	608	611	6,700	611
2017-07-25	612	613	607	610	15,600	610
2017-07-24	603	603	598	601	9,300	601
2017-07-21	595	598	594	598	4,200	598
2017-07-20	592	595	591	594	3,500	594
2017-07-19	587	593	587	591	4,800	591
2017-07-18	583	588	583	586	7,800	586
2017-07-14	601	601	566	584	52,500	584
2017-07-13	608	616	601	606	14,700	606
2017-07-12	617	623	612	615	18,400	615
2017-07-11	639	640	620	623	22,300	623
2017-07-10	631	637	611	632	37,000	632
2017-07-07	605	630	600	628	39,900	628
2017-07-06	594	605	591	604	35,600	604
2017-07-05	571	600	570	591	28,800	591
2017-07-04	570	572	570	571	6,900	571
2017-07-03	567	569	565	567	5,000	567
2017-06-30	560	564	559	564	2,200	564
2017-06-29	560	563	559	563	8,600	563
2017-06-28	560	564	560	564	2,300	564
2017-06-27	560	560	558	560	4,500	560
2017-06-26	567	567	554	558	11,800	558
2017-06-23	562	563	560	562	4,600	562
2017-06-22	564	564	558	558	3,800	558
2017-06-21	555	557	554	556	7,500	556
2017-06-20	554	554	549	553	6,800	553
2017-06-19	554	555	550	551	3,100	551
2017-06-16	553	553	549	549	7,200	549
2017-06-15	553	555	550	552	6,200	552
2017-06-14	552	553	551	553	5,900	553
2017-06-13	552	552	546	552	6,200	552
2017-06-12	550	555	550	551	2,700	551
2017-06-09	550	550	545	548	8,900	548
2017-06-08	551	553	551	551	3,100	551
2017-06-07	554	554	550	554	3,600	554
2017-06-06	558	558	554	554	3,200	554
2017-06-05	555	558	551	558	11,600	558
2017-06-02	554	558	551	554	6,500	554
2017-06-01	548	573	548	552	16,700	552
2017-05-31	554	555	549	553	4,500	553
2017-05-30	555	556	550	550	2,500	550
2017-05-29	563	563	555	555	4,000	555
2017-05-26	552	554	551	554	1,300	554
2017-05-25	554	554	550	550	3,600	550
2017-05-24	549	552	545	549	3,800	549
2017-05-23	549	549	546	548	1,200	548
2017-05-22	547	551	545	549	2,200	549
2017-05-19	543	544	542	544	3,100	544
2017-05-18	543	544	542	543	1,800	543
2017-05-17	553	553	549	549	2,500	549
2017-05-16	554	554	547	554	800	554
2017-05-15	565	565	544	545	5,700	545
2017-05-12	545	549	541	545	4,300	545
2017-05-11	549	550	546	546	2,700	546
2017-05-10	548	548	545	548	1,800	548
2017-05-09	548	548	544	545	1,100	545
2017-05-08	543	549	543	547	4,200	547
2017-05-02	541	543	540	543	2,400	543
2017-05-01	542	545	534	541	16,900	541
2017-04-28	534	534	526	531	3,400	531
2017-04-27	526	536	526	536	2,800	536
2017-04-26	520	526	520	526	4,800	526
2017-04-25	524	528	522	522	3,000	522
2017-04-24	525	526	523	523	3,600	523
2017-04-21	522	523	521	521	900	521
2017-04-20	519	522	516	522	1,900	522
2017-04-19	515	517	515	517	400	517
2017-04-18	512	519	509	517	3,400	517
2017-04-17	520	520	511	512	3,000	512
2017-04-14	519	520	515	520	1,300	520
2017-04-13	520	520	513	519	4,600	519
2017-04-12	522	522	515	521	3,500	521
2017-04-11	528	528	525	526	600	526
2017-04-10	518	526	518	526	2,000	526
2017-04-07	520	529	518	518	5,200	518
2017-04-06	533	533	520	530	5,700	530
2017-04-05	535	539	531	533	3,700	533
2017-04-04	545	545	538	538	3,600	538
2017-04-03	548	548	540	542	3,400	542
2017-03-31	544	548	543	548	4,500	548
2017-03-30	554	554	545	546	4,400	546
2017-03-29	554	558	544	557	11,400	557
2017-03-28	572	574	570	574	7,300	574
2017-03-27	574	575	569	572	12,200	572
2017-03-24	572	574	572	572	3,800	572
2017-03-23	571	574	571	572	2,200	572
2017-03-22	570	574	570	572	7,500	572
2017-03-21	573	573	570	573	6,800	573
2017-03-17	569	572	569	572	2,100	572
2017-03-16	570	571	569	570	4,200	570
2017-03-15	572	574	571	571	2,700	571
2017-03-14	575	575	571	572	3,500	572
2017-03-13	579	579	573	577	7,200	577
2017-03-10	574	579	574	577	2,800	577
2017-03-09	572	575	572	574	3,200	574
2017-03-08	572	575	571	573	2,400	573
2017-03-07	574	575	570	571	3,800	571
2017-03-06	571	577	569	574	4,800	574
2017-03-03	576	580	557	567	13,500	567
2017-03-02	579	582	578	579	4,100	579
2017-03-01	584	587	579	579	8,300	579
2017-02-28	570	579	569	579	5,600	579
2017-02-27	568	572	559	569	10,800	569
2017-02-24	553	561	553	556	8,400	556
2017-02-23	552	553	548	548	6,900	548
2017-02-22	549	550	546	550	4,200	550
2017-02-21	546	550	540	549	4,900	549
2017-02-20	545	548	540	547	5,700	547
2017-02-17	540	545	539	545	2,100	545
2017-02-16	540	545	538	545	8,200	545
2017-02-15	537	542	535	536	2,100	536
2017-02-14	535	544	532	532	9,800	532
2017-02-13	535	538	535	536	2,400	536
2017-02-10	532	536	532	533	2,300	533
2017-02-09	535	535	533	534	2,400	534
2017-02-08	534	535	532	533	2,000	533
2017-02-07	530	535	528	534	4,100	534
2017-02-06	535	537	530	530	3,800	530
2017-02-03	530	534	530	533	2,000	533
2017-02-02	529	535	529	529	3,200	529
2017-02-01	534	535	527	529	4,000	529
2017-01-31	538	538	528	530	6,500	530
2017-01-30	536	538	535	538	6,100	538
2017-01-27	535	536	533	535	4,900	535
2017-01-26	527	535	527	535	4,000	535
2017-01-25	533	536	530	535	4,300	535
2017-01-24	521	526	521	525	2,200	525
2017-01-23	524	524	520	522	1,900	522
2017-01-20	515	524	515	524	2,600	524
2017-01-19	521	524	501	515	8,000	515
2017-01-18	520	521	513	521	5,000	521
2017-01-17	528	535	520	520	6,200	520
2017-01-16	532	534	525	526	8,700	526
2017-01-13	530	534	528	533	5,200	533
2017-01-12	529	534	528	533	3,600	533
2017-01-11	534	534	527	527	3,800	527
2017-01-10	535	535	527	534	6,500	534
2017-01-06	527	527	524	526	4,000	526
2017-01-05	518	524	518	524	4,400	524
2017-01-04	515	524	514	518	12,900	518

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 [2017年度]

6292 (株)カワタの時系列データ [2017年度]