6292 (株)カワタの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,185	1,185	1,148	1,149	36,500	1,149
2019-12-27	1,136	1,190	1,135	1,177	57,600	1,177
2019-12-26	1,136	1,144	1,122	1,123	93,900	1,123
2019-12-25	1,190	1,190	1,135	1,152	78,500	1,152
2019-12-24	1,173	1,188	1,165	1,172	24,700	1,172
2019-12-23	1,183	1,199	1,161	1,176	55,100	1,176
2019-12-20	1,191	1,197	1,176	1,183	48,100	1,183
2019-12-19	1,194	1,203	1,177	1,179	35,300	1,179
2019-12-18	1,177	1,197	1,172	1,190	43,500	1,190
2019-12-17	1,174	1,180	1,156	1,173	51,200	1,173
2019-12-16	1,195	1,209	1,178	1,180	50,700	1,180
2019-12-13	1,212	1,225	1,203	1,203	55,400	1,203
2019-12-12	1,197	1,209	1,189	1,200	25,500	1,200
2019-12-11	1,213	1,232	1,199	1,199	45,100	1,199
2019-12-10	1,219	1,219	1,204	1,204	22,300	1,204
2019-12-09	1,211	1,227	1,184	1,217	30,500	1,217
2019-12-06	1,150	1,204	1,150	1,197	73,100	1,197
2019-12-05	1,144	1,172	1,140	1,152	44,300	1,152
2019-12-04	1,141	1,166	1,136	1,143	28,600	1,143
2019-12-03	1,128	1,155	1,127	1,153	28,500	1,153
2019-12-02	1,142	1,159	1,136	1,144	28,200	1,144
2019-11-29	1,144	1,152	1,131	1,144	26,000	1,144
2019-11-28	1,155	1,156	1,128	1,148	67,100	1,148
2019-11-27	1,150	1,175	1,136	1,166	35,200	1,166
2019-11-26	1,138	1,168	1,121	1,161	62,300	1,161
2019-11-25	1,145	1,169	1,128	1,137	30,500	1,137
2019-11-22	1,135	1,163	1,135	1,139	30,700	1,139
2019-11-21	1,149	1,155	1,105	1,135	44,400	1,135
2019-11-20	1,135	1,157	1,113	1,155	44,800	1,155
2019-11-19	1,146	1,158	1,110	1,150	40,400	1,150
2019-11-18	1,147	1,167	1,135	1,147	60,600	1,147
2019-11-15	1,123	1,138	1,099	1,132	61,400	1,132
2019-11-14	1,178	1,183	1,114	1,121	63,800	1,121
2019-11-13	1,198	1,198	1,161	1,175	45,500	1,175
2019-11-12	1,207	1,207	1,186	1,200	42,300	1,200
2019-11-11	1,210	1,224	1,173	1,209	90,300	1,209
2019-11-08	1,180	1,212	1,169	1,211	71,500	1,211
2019-11-07	1,204	1,204	1,150	1,178	102,700	1,178
2019-11-06	1,175	1,225	1,175	1,205	106,400	1,205
2019-11-05	1,120	1,168	1,120	1,166	126,300	1,166
2019-11-01	1,098	1,119	1,080	1,116	44,600	1,116
2019-10-31	1,135	1,149	1,102	1,108	71,600	1,108
2019-10-30	1,121	1,151	1,091	1,151	130,800	1,151
2019-10-29	1,134	1,158	1,112	1,120	134,300	1,120
2019-10-28	1,113	1,142	1,083	1,134	150,300	1,134
2019-10-25	1,098	1,099	1,056	1,083	143,900	1,083
2019-10-24	1,150	1,158	1,102	1,122	97,500	1,122
2019-10-23	1,169	1,185	1,083	1,140	322,700	1,140
2019-10-21	1,124	1,124	1,124	1,124	25,800	1,124
2019-10-18	976	989	974	974	31,800	974
2019-10-17	974	983	966	975	24,300	975
2019-10-16	964	978	964	974	35,000	974
2019-10-15	950	969	950	963	17,500	963
2019-10-11	938	945	935	945	12,100	945
2019-10-10	933	934	920	934	16,400	934
2019-10-09	920	936	918	927	26,600	927
2019-10-08	922	935	922	925	17,000	925
2019-10-07	936	936	921	923	5,600	923
2019-10-04	927	937	922	927	10,100	927
2019-10-03	934	934	920	927	17,900	927
2019-10-02	946	950	936	946	12,400	946
2019-10-01	953	954	943	950	12,500	950
2019-09-30	947	955	936	938	20,700	938
2019-09-27	948	957	945	949	27,400	949
2019-09-26	970	976	967	972	28,700	972
2019-09-25	970	971	961	961	30,200	961
2019-09-24	970	989	966	974	41,700	974
2019-09-20	962	968	953	960	19,400	960
2019-09-19	957	978	954	962	25,900	962
2019-09-18	961	968	948	960	19,800	960
2019-09-17	970	970	957	961	18,800	961
2019-09-13	971	975	955	963	34,800	963
2019-09-12	980	988	971	971	30,400	971
2019-09-11	955	979	955	977	31,600	977
2019-09-10	939	960	939	955	17,600	955
2019-09-09	933	946	924	937	26,700	937
2019-09-06	938	940	929	933	11,400	933
2019-09-05	924	939	919	932	14,700	932
2019-09-04	917	927	915	915	8,900	915
2019-09-03	917	931	917	925	7,000	925
2019-09-02	916	921	908	917	9,300	917
2019-08-30	897	920	897	914	21,600	914
2019-08-29	909	909	891	892	13,500	892
2019-08-28	908	914	904	905	11,900	905
2019-08-27	899	914	899	905	11,700	905
2019-08-26	916	916	898	898	13,400	898
2019-08-23	911	923	911	916	11,800	916
2019-08-22	923	934	912	912	9,500	912
2019-08-21	922	930	916	922	7,400	922
2019-08-20	921	938	914	936	15,500	936
2019-08-19	921	926	913	918	10,100	918
2019-08-16	901	916	892	906	11,900	906
2019-08-15	886	905	885	901	22,700	901
2019-08-14	901	926	901	915	17,900	915
2019-08-13	919	919	891	896	22,700	896
2019-08-09	905	914	902	910	10,500	910
2019-08-08	910	921	888	905	18,100	905
2019-08-07	920	926	905	915	18,900	915
2019-08-06	880	923	877	915	39,600	915
2019-08-05	952	955	898	907	53,900	907
2019-08-02	1,000	1,003	959	961	83,300	961
2019-08-01	1,038	1,038	1,000	1,011	36,500	1,011
2019-07-31	1,068	1,087	1,031	1,039	44,500	1,039
2019-07-30	1,069	1,098	1,068	1,098	44,200	1,098
2019-07-29	1,074	1,080	1,053	1,078	54,000	1,078
2019-07-26	1,066	1,075	1,058	1,074	17,000	1,074
2019-07-25	1,079	1,082	1,066	1,076	26,500	1,076
2019-07-24	1,071	1,077	1,062	1,068	26,400	1,068
2019-07-23	1,040	1,073	1,040	1,059	34,100	1,059
2019-07-22	1,033	1,045	1,022	1,038	24,300	1,038
2019-07-19	1,020	1,039	1,020	1,033	24,000	1,033
2019-07-18	1,055	1,055	1,022	1,028	36,300	1,028
2019-07-17	1,075	1,076	1,055	1,063	18,900	1,063
2019-07-16	1,069	1,095	1,061	1,066	30,900	1,066
2019-07-12	1,074	1,086	1,061	1,070	23,300	1,070
2019-07-11	1,083	1,083	1,061	1,074	25,000	1,074
2019-07-10	1,092	1,092	1,062	1,076	15,700	1,076
2019-07-09	1,097	1,109	1,075	1,084	39,700	1,084
2019-07-08	1,084	1,118	1,080	1,096	50,900	1,096
2019-07-05	1,072	1,094	1,070	1,083	28,700	1,083
2019-07-04	1,072	1,090	1,070	1,076	31,600	1,076
2019-07-03	1,081	1,081	1,060	1,072	22,600	1,072
2019-07-02	1,076	1,084	1,065	1,083	21,200	1,083
2019-07-01	1,069	1,073	1,060	1,072	36,200	1,072
2019-06-28	1,038	1,046	1,026	1,043	28,300	1,043
2019-06-27	990	1,038	990	1,031	49,600	1,031
2019-06-26	983	1,010	979	987	28,800	987
2019-06-25	984	1,008	984	985	32,500	985
2019-06-24	996	997	982	986	22,900	986
2019-06-21	995	1,012	987	992	40,000	992
2019-06-20	1,001	1,002	987	999	25,500	999
2019-06-19	998	1,018	996	1,003	57,100	1,003
2019-06-18	1,000	1,004	983	986	58,000	986
2019-06-17	1,007	1,010	993	1,004	25,600	1,004
2019-06-14	1,008	1,029	995	1,007	57,000	1,007
2019-06-13	1,016	1,018	986	1,008	89,400	1,008
2019-06-12	1,054	1,057	1,025	1,031	63,800	1,031
2019-06-11	1,068	1,090	1,053	1,066	35,900	1,066
2019-06-10	1,080	1,105	1,072	1,074	72,000	1,074
2019-06-07	998	1,073	997	1,049	93,900	1,049
2019-06-06	1,045	1,047	995	995	66,700	995
2019-06-05	1,047	1,063	1,032	1,049	42,900	1,049
2019-06-04	992	1,031	991	1,025	51,000	1,025
2019-06-03	1,049	1,049	980	989	81,100	989
2019-05-31	1,092	1,092	1,063	1,068	32,000	1,068
2019-05-30	1,064	1,099	1,042	1,099	58,500	1,099
2019-05-29	1,155	1,195	1,043	1,063	231,900	1,063
2019-05-28	1,076	1,102	1,075	1,098	24,600	1,098
2019-05-27	1,084	1,087	1,057	1,074	24,600	1,074
2019-05-24	1,050	1,085	1,036	1,085	37,100	1,085
2019-05-23	1,085	1,085	1,038	1,062	47,900	1,062
2019-05-22	1,085	1,114	1,083	1,102	30,100	1,102
2019-05-21	1,102	1,104	1,077	1,085	51,000	1,085
2019-05-20	1,126	1,140	1,106	1,113	35,200	1,113
2019-05-17	1,146	1,146	1,122	1,131	44,600	1,131
2019-05-16	1,164	1,170	1,126	1,138	55,600	1,138
2019-05-15	1,170	1,179	1,120	1,174	75,400	1,174
2019-05-14	1,136	1,178	1,115	1,147	124,700	1,147
2019-05-13	1,300	1,314	1,216	1,226	185,100	1,226
2019-05-10	1,411	1,452	1,290	1,294	178,500	1,294
2019-05-09	1,496	1,496	1,407	1,411	63,000	1,411
2019-05-08	1,481	1,511	1,475	1,486	43,500	1,486
2019-05-07	1,548	1,548	1,491	1,507	74,600	1,507
2019-04-26	1,544	1,612	1,455	1,472	269,100	1,472
2019-04-25	1,550	1,573	1,529	1,565	85,800	1,565
2019-04-24	1,616	1,620	1,546	1,551	81,900	1,551
2019-04-23	1,630	1,671	1,590	1,608	109,500	1,608
2019-04-22	1,604	1,641	1,583	1,630	233,500	1,630
2019-04-19	1,480	1,598	1,480	1,594	219,900	1,594
2019-04-18	1,488	1,509	1,454	1,456	52,700	1,456
2019-04-17	1,452	1,486	1,448	1,485	58,400	1,485
2019-04-16	1,421	1,455	1,421	1,445	40,800	1,445
2019-04-15	1,400	1,436	1,397	1,430	58,300	1,430
2019-04-12	1,406	1,409	1,382	1,384	37,100	1,384
2019-04-11	1,419	1,438	1,403	1,418	31,700	1,418
2019-04-10	1,436	1,436	1,401	1,433	27,000	1,433
2019-04-09	1,447	1,454	1,414	1,444	40,400	1,444
2019-04-08	1,457	1,457	1,433	1,444	42,800	1,444
2019-04-05	1,444	1,454	1,424	1,434	36,500	1,434
2019-04-04	1,417	1,445	1,395	1,424	53,400	1,424
2019-04-03	1,375	1,412	1,366	1,407	50,000	1,407
2019-04-02	1,387	1,393	1,360	1,375	34,000	1,375
2019-04-01	1,372	1,385	1,356	1,367	32,400	1,367
2019-03-29	1,346	1,352	1,311	1,352	33,200	1,352
2019-03-28	1,348	1,348	1,308	1,329	29,300	1,329
2019-03-27	1,350	1,370	1,342	1,353	28,300	1,353
2019-03-26	1,340	1,367	1,323	1,364	43,800	1,364
2019-03-25	1,320	1,343	1,304	1,338	31,400	1,338
2019-03-22	1,347	1,375	1,337	1,356	22,700	1,356
2019-03-20	1,337	1,355	1,329	1,347	21,800	1,347
2019-03-19	1,348	1,355	1,321	1,347	20,000	1,347
2019-03-18	1,350	1,350	1,322	1,346	30,100	1,346
2019-03-15	1,304	1,324	1,291	1,320	39,100	1,320
2019-03-14	1,304	1,314	1,289	1,301	24,400	1,301
2019-03-13	1,305	1,322	1,285	1,300	30,300	1,300
2019-03-12	1,323	1,334	1,300	1,308	50,200	1,308
2019-03-11	1,325	1,343	1,287	1,306	35,500	1,306
2019-03-08	1,334	1,338	1,292	1,332	74,000	1,332
2019-03-07	1,422	1,422	1,349	1,364	68,300	1,364
2019-03-06	1,449	1,449	1,414	1,437	26,600	1,437
2019-03-05	1,465	1,475	1,438	1,442	25,400	1,442
2019-03-04	1,459	1,482	1,447	1,470	41,600	1,470
2019-03-01	1,475	1,475	1,420	1,433	68,700	1,433
2019-02-28	1,450	1,487	1,443	1,469	66,200	1,469
2019-02-27	1,433	1,445	1,422	1,440	32,200	1,440
2019-02-26	1,476	1,492	1,421	1,432	62,000	1,432
2019-02-25	1,443	1,473	1,430	1,459	104,600	1,459
2019-02-22	1,381	1,421	1,365	1,417	57,400	1,417
2019-02-21	1,397	1,397	1,348	1,365	39,500	1,365
2019-02-20	1,393	1,399	1,369	1,393	42,400	1,393
2019-02-19	1,332	1,377	1,324	1,363	57,600	1,363
2019-02-18	1,321	1,340	1,315	1,336	32,800	1,336
2019-02-15	1,304	1,313	1,280	1,304	31,500	1,304
2019-02-14	1,294	1,331	1,294	1,321	55,200	1,321
2019-02-13	1,291	1,311	1,275	1,297	64,400	1,297
2019-02-12	1,240	1,293	1,235	1,276	79,100	1,276
2019-02-08	1,257	1,257	1,208	1,219	98,400	1,219
2019-02-07	1,365	1,365	1,266	1,277	135,300	1,277
2019-02-06	1,410	1,428	1,337	1,343	92,800	1,343
2019-02-05	1,370	1,400	1,342	1,400	92,200	1,400
2019-02-04	1,318	1,344	1,291	1,341	88,000	1,341
2019-02-01	1,368	1,368	1,291	1,301	138,000	1,301
2019-01-31	1,463	1,511	1,318	1,338	291,100	1,338
2019-01-30	1,455	1,459	1,406	1,406	71,800	1,406
2019-01-29	1,435	1,447	1,397	1,440	67,600	1,440
2019-01-28	1,461	1,476	1,432	1,448	58,300	1,448
2019-01-25	1,445	1,459	1,417	1,436	75,000	1,436
2019-01-24	1,355	1,436	1,355	1,416	79,500	1,416
2019-01-23	1,370	1,385	1,341	1,349	40,600	1,349
2019-01-22	1,373	1,405	1,353	1,391	65,100	1,391
2019-01-21	1,390	1,441	1,365	1,373	94,700	1,373
2019-01-18	1,375	1,406	1,346	1,360	79,900	1,360
2019-01-17	1,340	1,397	1,340	1,359	59,000	1,359
2019-01-16	1,364	1,380	1,326	1,334	49,100	1,334
2019-01-15	1,292	1,348	1,280	1,341	45,000	1,341
2019-01-11	1,281	1,313	1,263	1,308	33,900	1,308
2019-01-10	1,321	1,329	1,258	1,265	49,900	1,265
2019-01-09	1,350	1,357	1,313	1,321	65,600	1,321
2019-01-08	1,293	1,344	1,293	1,322	87,400	1,322
2019-01-07	1,255	1,307	1,241	1,282	76,300	1,282
2019-01-04	1,261	1,261	1,174	1,213	76,200	1,213

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 [2019年度]

6292 (株)カワタの時系列データ [2019年度]