6292 (株)カワタの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,282	1,299	1,260	1,279	45,400	1,279
2018-12-27	1,357	1,373	1,289	1,301	102,200	1,301
2018-12-26	1,236	1,275	1,223	1,259	68,200	1,259
2018-12-25	1,155	1,233	1,132	1,206	132,100	1,206
2018-12-21	1,284	1,310	1,220	1,264	153,800	1,264
2018-12-20	1,380	1,389	1,302	1,318	85,900	1,318
2018-12-19	1,397	1,425	1,353	1,410	55,200	1,410
2018-12-18	1,405	1,450	1,388	1,396	93,200	1,396
2018-12-17	1,478	1,529	1,449	1,455	76,500	1,455
2018-12-14	1,572	1,576	1,491	1,501	98,600	1,501
2018-12-13	1,601	1,614	1,555	1,572	72,700	1,572
2018-12-12	1,550	1,626	1,550	1,590	57,900	1,590
2018-12-11	1,625	1,625	1,533	1,534	75,400	1,534
2018-12-10	1,581	1,606	1,553	1,585	71,000	1,585
2018-12-07	1,676	1,689	1,603	1,615	65,100	1,615
2018-12-06	1,722	1,722	1,627	1,654	69,300	1,654
2018-12-05	1,703	1,744	1,682	1,714	58,800	1,714
2018-12-04	1,826	1,843	1,746	1,763	62,900	1,763
2018-12-03	1,786	1,835	1,777	1,820	58,000	1,820
2018-11-30	1,765	1,778	1,731	1,756	36,300	1,756
2018-11-29	1,788	1,815	1,751	1,775	66,900	1,775
2018-11-28	1,742	1,775	1,713	1,771	69,000	1,771
2018-11-27	1,740	1,760	1,691	1,742	114,200	1,742
2018-11-26	1,709	1,738	1,673	1,707	74,700	1,707
2018-11-22	1,738	1,739	1,685	1,694	65,600	1,694
2018-11-21	1,650	1,777	1,640	1,742	95,400	1,742
2018-11-20	1,787	1,808	1,695	1,703	114,000	1,703
2018-11-19	1,749	1,825	1,736	1,800	169,000	1,800
2018-11-16	1,698	1,781	1,656	1,744	234,100	1,744
2018-11-15	1,611	1,757	1,589	1,696	267,600	1,696
2018-11-14	1,639	1,649	1,572	1,611	129,500	1,611
2018-11-13	1,590	1,642	1,557	1,638	188,700	1,638
2018-11-12	1,675	1,695	1,630	1,661	181,000	1,661
2018-11-09	1,822	1,835	1,695	1,707	210,400	1,707
2018-11-08	1,797	1,828	1,736	1,818	157,300	1,818
2018-11-07	1,762	1,826	1,737	1,745	234,900	1,745
2018-11-06	1,836	1,841	1,753	1,770	212,500	1,770
2018-11-05	1,956	1,975	1,825	1,830	327,900	1,830
2018-11-02	2,095	2,118	1,953	2,003	243,400	2,003
2018-11-01	2,246	2,246	2,037	2,085	306,000	2,085
2018-10-31	2,410	2,448	2,235	2,246	300,800	2,246
2018-10-30	2,220	2,408	2,220	2,385	168,100	2,385
2018-10-29	2,302	2,409	2,195	2,224	242,300	2,224
2018-10-26	2,146	2,349	2,017	2,202	393,600	2,202
2018-10-25	2,182	2,216	2,095	2,096	94,700	2,096
2018-10-24	2,316	2,380	2,248	2,282	111,600	2,282
2018-10-23	2,282	2,320	2,206	2,266	43,200	2,266
2018-10-22	2,285	2,338	2,242	2,264	42,800	2,264
2018-10-19	2,170	2,253	2,115	2,238	36,100	2,238
2018-10-18	2,261	2,285	2,206	2,220	25,700	2,220
2018-10-17	2,225	2,288	2,214	2,244	52,200	2,244
2018-10-16	2,200	2,220	2,132	2,177	27,200	2,177
2018-10-15	2,201	2,271	2,150	2,203	50,300	2,203
2018-10-12	2,093	2,233	2,072	2,224	62,700	2,224
2018-10-11	2,016	2,119	2,011	2,079	83,400	2,079
2018-10-10	2,150	2,249	2,150	2,216	47,100	2,216
2018-10-09	2,223	2,231	2,118	2,136	67,900	2,136
2018-10-05	2,263	2,285	2,224	2,238	50,100	2,238
2018-10-04	2,380	2,380	2,263	2,279	66,400	2,279
2018-10-03	2,409	2,433	2,340	2,364	78,400	2,364
2018-10-02	2,399	2,483	2,391	2,424	65,100	2,424
2018-10-01	2,456	2,490	2,420	2,426	50,800	2,426
2018-09-28	2,430	2,485	2,386	2,406	66,700	2,406
2018-09-27	2,469	2,475	2,352	2,380	94,000	2,380
2018-09-26	2,372	2,498	2,352	2,464	133,300	2,464
2018-09-25	2,396	2,400	2,300	2,319	103,100	2,319
2018-09-21	2,460	2,545	2,404	2,423	136,500	2,423
2018-09-20	2,400	2,460	2,356	2,436	59,400	2,436
2018-09-19	2,494	2,499	2,395	2,409	70,800	2,409
2018-09-18	2,352	2,493	2,352	2,461	194,800	2,461
2018-09-14	2,207	2,347	2,207	2,324	74,800	2,324
2018-09-13	2,218	2,284	2,188	2,207	33,900	2,207
2018-09-12	2,308	2,308	2,208	2,225	29,100	2,225
2018-09-11	2,290	2,326	2,240	2,295	45,400	2,295
2018-09-10	2,236	2,335	2,236	2,270	44,200	2,270
2018-09-07	2,200	2,259	2,163	2,244	29,400	2,244
2018-09-06	2,231	2,234	2,156	2,208	53,800	2,208
2018-09-05	2,301	2,340	2,250	2,252	28,500	2,252
2018-09-04	2,213	2,359	2,213	2,301	39,500	2,301
2018-09-03	2,336	2,336	2,230	2,263	73,000	2,263
2018-08-31	2,357	2,376	2,277	2,355	73,200	2,355
2018-08-30	2,380	2,398	2,315	2,386	77,500	2,386
2018-08-29	2,250	2,399	2,236	2,380	87,700	2,380
2018-08-28	2,310	2,384	2,287	2,300	71,400	2,300
2018-08-27	2,220	2,315	2,220	2,274	79,200	2,274
2018-08-24	2,229	2,267	2,155	2,219	46,900	2,219
2018-08-23	2,145	2,219	2,127	2,209	64,900	2,209
2018-08-22	2,050	2,167	2,013	2,143	77,400	2,143
2018-08-21	1,968	2,062	1,950	2,042	48,500	2,042
2018-08-20	2,034	2,037	1,975	1,980	31,400	1,980
2018-08-17	1,989	2,038	1,989	2,037	17,400	2,037
2018-08-16	1,996	2,010	1,936	1,988	62,000	1,988
2018-08-15	2,075	2,075	2,007	2,035	32,700	2,035
2018-08-14	2,007	2,081	2,005	2,070	46,400	2,070
2018-08-13	2,011	2,033	1,925	1,990	89,700	1,990
2018-08-10	2,120	2,158	2,035	2,049	69,300	2,049
2018-08-09	2,185	2,185	2,101	2,120	54,700	2,120
2018-08-08	2,085	2,278	2,085	2,200	155,500	2,200
2018-08-07	2,160	2,189	2,083	2,094	47,700	2,094
2018-08-06	2,152	2,192	2,080	2,164	49,800	2,164
2018-08-03	2,170	2,229	2,127	2,166	95,000	2,166
2018-08-02	2,192	2,250	2,151	2,161	112,800	2,161
2018-08-01	2,190	2,288	2,163	2,244	309,600	2,244
2018-07-31	1,943	2,220	1,828	2,142	490,200	2,142
2018-07-30	1,917	1,993	1,909	1,944	172,800	1,944
2018-07-27	1,831	1,919	1,809	1,918	149,200	1,918
2018-07-26	1,820	1,838	1,783	1,833	57,300	1,833
2018-07-25	1,769	1,860	1,743	1,820	163,700	1,820
2018-07-24	1,690	1,751	1,690	1,738	34,000	1,738
2018-07-23	1,685	1,700	1,672	1,693	15,900	1,693
2018-07-20	1,743	1,790	1,682	1,700	71,000	1,700
2018-07-19	1,767	1,827	1,762	1,783	56,900	1,783
2018-07-18	1,781	1,797	1,763	1,767	55,400	1,767
2018-07-17	1,688	1,760	1,670	1,734	70,600	1,734
2018-07-13	1,646	1,686	1,628	1,662	37,200	1,662
2018-07-12	1,637	1,662	1,604	1,648	32,700	1,648
2018-07-11	1,652	1,660	1,592	1,637	30,400	1,637
2018-07-10	1,660	1,698	1,618	1,658	30,400	1,658
2018-07-09	1,617	1,661	1,592	1,653	31,700	1,653
2018-07-06	1,530	1,618	1,518	1,618	44,600	1,618
2018-07-05	1,564	1,595	1,521	1,525	46,700	1,525
2018-07-04	1,605	1,610	1,578	1,585	29,500	1,585
2018-07-03	1,656	1,675	1,590	1,632	58,900	1,632
2018-07-02	1,720	1,746	1,649	1,656	62,800	1,656
2018-06-29	1,613	1,695	1,590	1,690	73,200	1,690
2018-06-28	1,570	1,612	1,541	1,607	46,100	1,607
2018-06-27	1,597	1,608	1,570	1,573	22,000	1,573
2018-06-26	1,568	1,630	1,550	1,605	33,400	1,605
2018-06-25	1,637	1,667	1,594	1,595	35,900	1,595
2018-06-22	1,588	1,616	1,581	1,607	14,000	1,607
2018-06-21	1,636	1,655	1,602	1,613	25,600	1,613
2018-06-20	1,582	1,663	1,553	1,655	59,200	1,655
2018-06-19	1,667	1,690	1,595	1,600	41,500	1,600
2018-06-18	1,704	1,704	1,640	1,666	51,000	1,666
2018-06-15	1,700	1,716	1,672	1,709	36,800	1,709
2018-06-14	1,745	1,764	1,690	1,705	50,200	1,705
2018-06-13	1,786	1,799	1,732	1,746	38,700	1,746
2018-06-12	1,791	1,797	1,754	1,767	41,000	1,767
2018-06-11	1,761	1,844	1,725	1,801	114,700	1,801
2018-06-08	1,738	1,778	1,718	1,740	109,600	1,740
2018-06-07	1,635	1,765	1,635	1,746	250,200	1,746
2018-06-06	1,509	1,607	1,507	1,597	92,200	1,597
2018-06-05	1,562	1,567	1,502	1,521	61,100	1,521
2018-06-04	1,550	1,600	1,542	1,554	51,700	1,554
2018-06-01	1,535	1,548	1,517	1,535	38,100	1,535
2018-05-31	1,531	1,556	1,508	1,556	51,300	1,556
2018-05-30	1,557	1,557	1,510	1,514	55,600	1,514
2018-05-29	1,573	1,618	1,551	1,567	128,800	1,567
2018-05-28	1,490	1,525	1,490	1,499	43,400	1,499
2018-05-25	1,527	1,537	1,482	1,502	82,100	1,502
2018-05-24	1,610	1,615	1,535	1,545	70,400	1,545
2018-05-23	1,613	1,619	1,575	1,601	41,400	1,601
2018-05-22	1,600	1,644	1,580	1,623	74,800	1,623
2018-05-21	1,530	1,588	1,527	1,586	50,800	1,586
2018-05-18	1,554	1,554	1,504	1,538	116,900	1,538
2018-05-17	1,572	1,600	1,539	1,554	104,200	1,554
2018-05-16	1,641	1,650	1,591	1,595	74,500	1,595
2018-05-15	1,559	1,660	1,541	1,641	160,800	1,641
2018-05-14	1,670	1,670	1,535	1,555	252,600	1,555
2018-05-11	1,810	1,916	1,583	1,670	687,300	1,670
2018-05-10	1,791	1,816	1,770	1,806	61,600	1,806
2018-05-09	1,775	1,788	1,751	1,766	57,100	1,766
2018-05-08	1,730	1,784	1,730	1,775	52,500	1,775
2018-05-07	1,760	1,760	1,722	1,737	60,400	1,737
2018-05-02	1,725	1,782	1,725	1,755	82,700	1,755
2018-05-01	1,822	1,829	1,725	1,725	175,300	1,725
2018-04-27	1,972	1,999	1,818	1,820	353,800	1,820
2018-04-26	2,004	2,100	1,962	1,992	534,600	1,992
2018-04-25	1,957	2,008	1,922	1,945	117,600	1,945
2018-04-24	2,017	2,064	1,954	1,973	145,500	1,973
2018-04-23	1,886	2,009	1,886	2,005	150,400	2,005
2018-04-20	1,869	1,935	1,852	1,885	77,800	1,885
2018-04-19	1,879	1,900	1,824	1,847	68,900	1,847
2018-04-18	1,821	1,870	1,796	1,858	68,900	1,858
2018-04-17	1,803	1,866	1,721	1,840	107,400	1,840
2018-04-16	1,940	1,960	1,776	1,803	167,500	1,803
2018-04-13	1,841	1,929	1,813	1,896	122,200	1,896
2018-04-12	1,791	1,833	1,765	1,806	53,000	1,806
2018-04-11	1,879	1,897	1,811	1,812	97,600	1,812
2018-04-10	1,795	1,862	1,752	1,839	92,900	1,839
2018-04-09	1,761	1,835	1,720	1,798	153,900	1,798
2018-04-06	1,820	1,835	1,761	1,779	87,800	1,779
2018-04-05	1,849	1,857	1,806	1,814	64,900	1,814
2018-04-04	1,917	1,933	1,818	1,830	107,100	1,830
2018-04-03	1,880	1,931	1,854	1,888	79,900	1,888
2018-03-30	1,877	1,970	1,871	1,960	140,500	1,960
2018-03-29	1,881	1,905	1,827	1,837	98,500	1,837
2018-03-28	1,823	1,889	1,801	1,849	102,200	1,849
2018-03-27	1,940	1,971	1,826	1,867	244,100	1,867
2018-03-26	1,901	1,923	1,755	1,900	300,700	1,900
2018-03-23	1,978	2,035	1,917	1,925	249,800	1,925
2018-03-22	2,155	2,245	2,064	2,126	206,900	2,126
2018-03-20	2,179	2,222	2,111	2,180	163,900	2,180
2018-03-19	2,434	2,450	2,200	2,222	238,800	2,222
2018-03-16	2,466	2,500	2,386	2,469	159,200	2,469
2018-03-15	2,372	2,476	2,302	2,450	179,500	2,450
2018-03-14	2,250	2,418	2,235	2,372	193,400	2,372
2018-03-13	2,209	2,280	2,175	2,278	147,200	2,278
2018-03-12	2,110	2,231	2,085	2,210	295,400	2,210
2018-03-09	2,127	2,134	2,022	2,070	127,300	2,070
2018-03-08	2,005	2,125	1,973	2,082	267,800	2,082
2018-03-07	1,930	2,000	1,905	1,957	161,800	1,957
2018-03-06	1,934	1,947	1,873	1,907	75,200	1,907
2018-03-05	1,975	1,990	1,774	1,838	167,500	1,838
2018-03-02	1,941	2,006	1,914	1,968	163,200	1,968
2018-03-01	2,040	2,059	1,961	1,988	197,400	1,988
2018-02-28	1,960	2,046	1,931	2,038	232,800	2,038
2018-02-27	2,010	2,030	1,932	1,937	149,000	1,937
2018-02-26	1,987	2,044	1,950	2,000	209,600	2,000
2018-02-23	2,010	2,090	1,960	1,968	608,300	1,968
2018-02-22	1,871	1,897	1,820	1,855	118,000	1,855
2018-02-21	1,900	1,932	1,866	1,871	165,400	1,871
2018-02-20	1,871	1,936	1,830	1,927	167,400	1,927
2018-02-19	1,815	1,907	1,815	1,889	202,900	1,889
2018-02-16	1,809	1,874	1,773	1,790	153,600	1,790
2018-02-15	1,813	1,890	1,771	1,771	183,500	1,771
2018-02-14	1,906	1,919	1,756	1,760	260,900	1,760
2018-02-13	2,050	2,099	1,900	1,900	272,500	1,900
2018-02-09	1,877	2,050	1,858	2,010	503,800	2,010
2018-02-08	1,800	2,015	1,785	2,007	575,600	2,007
2018-02-07	1,821	1,952	1,720	1,738	620,900	1,738
2018-02-06	1,628	1,750	1,508	1,676	834,300	1,676
2018-02-05	1,953	1,979	1,860	1,908	586,700	1,908
2018-02-02	2,091	2,117	1,987	2,093	351,600	2,093
2018-02-01	1,879	2,190	1,870	2,126	1,187,100	2,126
2018-01-31	1,900	2,096	1,844	1,844	1,681,800	1,844
2018-01-30	1,600	1,980	1,590	1,980	344,100	1,980
2018-01-29	1,625	1,650	1,550	1,580	168,900	1,580
2018-01-26	1,690	1,710	1,610	1,617	259,300	1,617
2018-01-25	1,671	1,728	1,642	1,686	255,900	1,686
2018-01-24	1,570	1,738	1,566	1,709	581,300	1,709
2018-01-23	1,599	1,649	1,565	1,573	258,700	1,573
2018-01-22	1,561	1,597	1,544	1,574	195,400	1,574
2018-01-19	1,431	1,565	1,430	1,536	252,900	1,536
2018-01-18	1,630	1,630	1,454	1,457	463,100	1,457
2018-01-17	1,455	1,529	1,401	1,528	287,300	1,528
2018-01-16	1,481	1,481	1,430	1,474	120,700	1,474
2018-01-15	1,390	1,513	1,390	1,490	330,800	1,490
2018-01-12	1,381	1,420	1,372	1,383	110,900	1,383
2018-01-11	1,354	1,418	1,350	1,380	177,400	1,380
2018-01-10	1,345	1,368	1,304	1,368	109,200	1,368
2018-01-09	1,409	1,409	1,320	1,345	183,000	1,345
2018-01-05	1,310	1,390	1,291	1,370	364,200	1,370
2018-01-04	1,259	1,277	1,241	1,267	62,400	1,267

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 [2018年度]

6292 (株)カワタの時系列データ [2018年度]