6292 (株)カワタ の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,018 | 1,018 | 990 | 993 | 34,800 | 993 |
2020-12-29 | 979 | 1,029 | 979 | 1,005 | 47,800 | 1,005 |
2020-12-28 | 993 | 999 | 932 | 959 | 37,700 | 959 |
2020-12-25 | 961 | 1,010 | 955 | 984 | 38,800 | 984 |
2020-12-24 | 917 | 956 | 917 | 942 | 18,900 | 942 |
2020-12-23 | 921 | 929 | 906 | 917 | 28,700 | 917 |
2020-12-22 | 971 | 979 | 903 | 917 | 48,600 | 917 |
2020-12-21 | 982 | 993 | 963 | 983 | 27,000 | 983 |
2020-12-18 | 980 | 1,020 | 973 | 1,005 | 25,500 | 1,005 |
2020-12-17 | 1,019 | 1,019 | 963 | 980 | 32,700 | 980 |
2020-12-16 | 1,025 | 1,029 | 995 | 995 | 39,400 | 995 |
2020-12-15 | 1,019 | 1,063 | 1,018 | 1,029 | 31,500 | 1,029 |
2020-12-14 | 1,035 | 1,080 | 1,028 | 1,031 | 29,800 | 1,031 |
2020-12-11 | 1,089 | 1,089 | 1,000 | 1,023 | 67,700 | 1,023 |
2020-12-10 | 1,069 | 1,110 | 1,041 | 1,069 | 81,500 | 1,069 |
2020-12-09 | 1,031 | 1,136 | 1,021 | 1,099 | 201,200 | 1,099 |
2020-12-08 | 973 | 1,031 | 973 | 986 | 38,600 | 986 |
2020-12-07 | 1,088 | 1,099 | 956 | 981 | 115,400 | 981 |
2020-12-04 | 968 | 1,131 | 940 | 1,088 | 130,900 | 1,088 |
2020-12-03 | 900 | 994 | 898 | 983 | 86,400 | 983 |
2020-12-02 | 933 | 933 | 898 | 904 | 21,600 | 904 |
2020-12-01 | 923 | 942 | 916 | 929 | 18,600 | 929 |
2020-11-30 | 941 | 941 | 911 | 916 | 24,100 | 916 |
2020-11-27 | 915 | 942 | 912 | 935 | 34,000 | 935 |
2020-11-26 | 902 | 938 | 885 | 922 | 30,200 | 922 |
2020-11-25 | 923 | 924 | 855 | 902 | 46,800 | 902 |
2020-11-24 | 817 | 942 | 817 | 896 | 106,500 | 896 |
2020-11-20 | 807 | 818 | 804 | 804 | 6,600 | 804 |
2020-11-19 | 788 | 806 | 788 | 802 | 9,000 | 802 |
2020-11-18 | 783 | 814 | 780 | 788 | 28,100 | 788 |
2020-11-17 | 853 | 853 | 774 | 777 | 30,300 | 777 |
2020-11-16 | 806 | 851 | 798 | 841 | 25,400 | 841 |
2020-11-13 | 828 | 832 | 808 | 808 | 10,900 | 808 |
2020-11-12 | 852 | 853 | 815 | 828 | 12,400 | 828 |
2020-11-11 | 841 | 850 | 830 | 850 | 15,100 | 850 |
2020-11-10 | 818 | 833 | 802 | 826 | 23,600 | 826 |
2020-11-09 | 796 | 812 | 789 | 812 | 13,700 | 812 |
2020-11-06 | 782 | 801 | 776 | 801 | 17,100 | 801 |
2020-11-05 | 786 | 793 | 777 | 789 | 17,400 | 789 |
2020-11-04 | 761 | 788 | 761 | 778 | 14,700 | 778 |
2020-11-02 | 751 | 775 | 749 | 760 | 18,600 | 760 |
2020-10-30 | 846 | 846 | 751 | 775 | 30,900 | 775 |
2020-10-29 | 857 | 859 | 844 | 844 | 7,500 | 844 |
2020-10-28 | 875 | 878 | 844 | 855 | 23,300 | 855 |
2020-10-27 | 866 | 880 | 854 | 880 | 10,000 | 880 |
2020-10-26 | 876 | 877 | 866 | 873 | 4,700 | 873 |
2020-10-23 | 856 | 873 | 850 | 866 | 5,300 | 866 |
2020-10-22 | 875 | 879 | 853 | 853 | 3,800 | 853 |
2020-10-21 | 867 | 882 | 867 | 878 | 6,800 | 878 |
2020-10-20 | 884 | 884 | 865 | 865 | 6,300 | 865 |
2020-10-19 | 859 | 898 | 859 | 884 | 7,200 | 884 |
2020-10-16 | 873 | 875 | 859 | 859 | 4,100 | 859 |
2020-10-15 | 876 | 876 | 860 | 866 | 8,900 | 866 |
2020-10-14 | 897 | 907 | 876 | 877 | 8,100 | 877 |
2020-10-13 | 906 | 909 | 892 | 894 | 6,900 | 894 |
2020-10-12 | 901 | 907 | 885 | 891 | 9,800 | 891 |
2020-10-09 | 928 | 931 | 891 | 907 | 14,200 | 907 |
2020-10-08 | 947 | 947 | 919 | 928 | 12,300 | 928 |
2020-10-07 | 921 | 948 | 921 | 947 | 15,900 | 947 |
2020-10-06 | 928 | 949 | 927 | 927 | 13,900 | 927 |
2020-10-05 | 905 | 935 | 905 | 929 | 12,400 | 929 |
2020-10-02 | 938 | 956 | 888 | 888 | 20,900 | 888 |
2020-09-30 | 951 | 979 | 938 | 938 | 17,100 | 938 |
2020-09-29 | 952 | 969 | 923 | 955 | 38,400 | 955 |
2020-09-28 | 972 | 990 | 953 | 967 | 71,600 | 967 |
2020-09-25 | 921 | 966 | 919 | 959 | 124,800 | 959 |
2020-09-24 | 921 | 930 | 903 | 903 | 36,600 | 903 |
2020-09-23 | 947 | 947 | 921 | 921 | 50,400 | 921 |
2020-09-18 | 960 | 962 | 945 | 956 | 52,500 | 956 |
2020-09-17 | 953 | 962 | 943 | 948 | 20,400 | 948 |
2020-09-16 | 932 | 954 | 931 | 942 | 16,300 | 942 |
2020-09-15 | 946 | 948 | 915 | 923 | 25,000 | 923 |
2020-09-14 | 1,020 | 1,020 | 944 | 955 | 35,200 | 955 |
2020-09-11 | 1,026 | 1,034 | 1,004 | 1,020 | 40,000 | 1,020 |
2020-09-10 | 968 | 990 | 968 | 990 | 28,400 | 990 |
2020-09-09 | 939 | 966 | 924 | 962 | 40,000 | 962 |
2020-09-08 | 895 | 950 | 893 | 950 | 35,100 | 950 |
2020-09-07 | 858 | 912 | 853 | 894 | 42,300 | 894 |
2020-09-04 | 826 | 851 | 824 | 851 | 9,700 | 851 |
2020-09-03 | 855 | 859 | 830 | 832 | 22,200 | 832 |
2020-09-02 | 844 | 858 | 843 | 855 | 18,500 | 855 |
2020-09-01 | 837 | 837 | 823 | 834 | 15,400 | 834 |
2020-08-31 | 813 | 836 | 813 | 820 | 17,200 | 820 |
2020-08-28 | 810 | 828 | 794 | 797 | 24,400 | 797 |
2020-08-27 | 818 | 818 | 807 | 810 | 9,300 | 810 |
2020-08-26 | 797 | 817 | 793 | 817 | 19,500 | 817 |
2020-08-25 | 790 | 798 | 788 | 797 | 14,300 | 797 |
2020-08-24 | 793 | 795 | 786 | 786 | 16,000 | 786 |
2020-08-21 | 774 | 793 | 770 | 787 | 15,300 | 787 |
2020-08-20 | 769 | 774 | 768 | 774 | 23,100 | 774 |
2020-08-19 | 767 | 774 | 759 | 773 | 10,800 | 773 |
2020-08-18 | 771 | 771 | 755 | 757 | 9,200 | 757 |
2020-08-17 | 760 | 782 | 753 | 772 | 18,300 | 772 |
2020-08-14 | 757 | 758 | 750 | 756 | 9,300 | 756 |
2020-08-13 | 753 | 758 | 746 | 749 | 15,300 | 749 |
2020-08-12 | 728 | 754 | 728 | 748 | 16,700 | 748 |
2020-08-11 | 710 | 730 | 709 | 728 | 17,900 | 728 |
2020-08-07 | 701 | 710 | 701 | 710 | 6,000 | 710 |
2020-08-06 | 712 | 713 | 702 | 707 | 7,700 | 707 |
2020-08-05 | 713 | 713 | 705 | 706 | 3,400 | 706 |
2020-08-04 | 699 | 708 | 686 | 708 | 11,100 | 708 |
2020-08-03 | 690 | 692 | 679 | 680 | 13,700 | 680 |
2020-07-31 | 721 | 721 | 683 | 683 | 31,900 | 683 |
2020-07-30 | 748 | 748 | 721 | 721 | 13,800 | 721 |
2020-07-29 | 752 | 752 | 732 | 737 | 25,600 | 737 |
2020-07-28 | 748 | 748 | 735 | 737 | 17,400 | 737 |
2020-07-27 | 755 | 756 | 743 | 751 | 21,500 | 751 |
2020-07-22 | 741 | 751 | 736 | 740 | 11,900 | 740 |
2020-07-21 | 730 | 741 | 729 | 741 | 8,500 | 741 |
2020-07-20 | 742 | 742 | 729 | 729 | 10,500 | 729 |
2020-07-17 | 735 | 737 | 730 | 736 | 8,500 | 736 |
2020-07-16 | 737 | 745 | 729 | 734 | 6,900 | 734 |
2020-07-15 | 733 | 740 | 720 | 727 | 13,700 | 727 |
2020-07-14 | 743 | 748 | 724 | 730 | 14,300 | 730 |
2020-07-13 | 733 | 743 | 731 | 742 | 20,500 | 742 |
2020-07-10 | 745 | 745 | 718 | 718 | 23,000 | 718 |
2020-07-09 | 736 | 740 | 726 | 733 | 18,300 | 733 |
2020-07-08 | 749 | 749 | 734 | 734 | 13,100 | 734 |
2020-07-07 | 750 | 750 | 730 | 745 | 13,500 | 745 |
2020-07-06 | 725 | 742 | 725 | 742 | 18,700 | 742 |
2020-07-03 | 707 | 727 | 707 | 725 | 17,800 | 725 |
2020-07-02 | 710 | 721 | 702 | 705 | 26,200 | 705 |
2020-07-01 | 733 | 733 | 706 | 707 | 13,300 | 707 |
2020-06-30 | 730 | 739 | 721 | 721 | 15,700 | 721 |
2020-06-29 | 725 | 731 | 711 | 723 | 19,900 | 723 |
2020-06-26 | 726 | 726 | 707 | 716 | 16,100 | 716 |
2020-06-25 | 726 | 726 | 712 | 719 | 16,900 | 719 |
2020-06-24 | 737 | 738 | 724 | 725 | 14,300 | 725 |
2020-06-23 | 732 | 739 | 725 | 729 | 21,000 | 729 |
2020-06-22 | 736 | 736 | 724 | 726 | 16,800 | 726 |
2020-06-19 | 744 | 746 | 722 | 735 | 29,400 | 735 |
2020-06-18 | 759 | 759 | 732 | 735 | 16,900 | 735 |
2020-06-17 | 760 | 771 | 739 | 744 | 13,700 | 744 |
2020-06-16 | 765 | 774 | 742 | 755 | 23,000 | 755 |
2020-06-15 | 770 | 780 | 741 | 742 | 17,500 | 742 |
2020-06-12 | 780 | 780 | 755 | 770 | 21,700 | 770 |
2020-06-11 | 813 | 813 | 787 | 787 | 27,300 | 787 |
2020-06-10 | 798 | 822 | 798 | 813 | 12,300 | 813 |
2020-06-09 | 813 | 822 | 798 | 800 | 19,200 | 800 |
2020-06-08 | 798 | 829 | 798 | 810 | 35,000 | 810 |
2020-06-05 | 790 | 791 | 782 | 791 | 8,400 | 791 |
2020-06-04 | 791 | 792 | 776 | 790 | 11,100 | 790 |
2020-06-03 | 790 | 798 | 783 | 790 | 16,000 | 790 |
2020-06-02 | 771 | 790 | 771 | 779 | 15,100 | 779 |
2020-06-01 | 780 | 784 | 762 | 769 | 18,300 | 769 |
2020-05-29 | 783 | 783 | 771 | 771 | 14,500 | 771 |
2020-05-28 | 789 | 821 | 783 | 783 | 40,400 | 783 |
2020-05-27 | 786 | 788 | 767 | 783 | 11,000 | 783 |
2020-05-26 | 779 | 789 | 770 | 784 | 17,400 | 784 |
2020-05-25 | 750 | 775 | 745 | 762 | 14,000 | 762 |
2020-05-22 | 748 | 750 | 744 | 744 | 9,200 | 744 |
2020-05-21 | 766 | 767 | 747 | 750 | 11,400 | 750 |
2020-05-20 | 748 | 760 | 745 | 746 | 10,700 | 746 |
2020-05-19 | 766 | 770 | 745 | 747 | 17,300 | 747 |
2020-05-18 | 753 | 753 | 735 | 737 | 10,200 | 737 |
2020-05-15 | 751 | 758 | 719 | 750 | 14,000 | 750 |
2020-05-14 | 800 | 800 | 724 | 729 | 25,100 | 729 |
2020-05-13 | 800 | 801 | 784 | 797 | 19,400 | 797 |
2020-05-12 | 757 | 813 | 757 | 813 | 20,400 | 813 |
2020-05-11 | 729 | 767 | 729 | 751 | 26,500 | 751 |
2020-05-08 | 691 | 712 | 690 | 712 | 12,400 | 712 |
2020-05-07 | 675 | 692 | 675 | 686 | 7,500 | 686 |
2020-05-01 | 689 | 689 | 663 | 671 | 12,600 | 671 |
2020-04-30 | 686 | 697 | 684 | 689 | 13,300 | 689 |
2020-04-28 | 665 | 674 | 655 | 672 | 14,900 | 672 |
2020-04-27 | 655 | 660 | 646 | 660 | 13,300 | 660 |
2020-04-24 | 643 | 649 | 629 | 642 | 14,500 | 642 |
2020-04-23 | 639 | 657 | 639 | 652 | 9,300 | 652 |
2020-04-22 | 635 | 645 | 628 | 637 | 12,000 | 637 |
2020-04-21 | 666 | 666 | 640 | 652 | 10,300 | 652 |
2020-04-20 | 667 | 673 | 662 | 666 | 9,900 | 666 |
2020-04-17 | 648 | 672 | 648 | 661 | 13,600 | 661 |
2020-04-16 | 628 | 648 | 624 | 648 | 9,500 | 648 |
2020-04-15 | 657 | 657 | 623 | 630 | 13,200 | 630 |
2020-04-14 | 635 | 657 | 630 | 650 | 7,000 | 650 |
2020-04-13 | 663 | 663 | 632 | 637 | 11,600 | 637 |
2020-04-10 | 651 | 654 | 630 | 653 | 8,200 | 653 |
2020-04-09 | 625 | 649 | 625 | 641 | 14,800 | 641 |
2020-04-08 | 622 | 648 | 621 | 624 | 24,400 | 624 |
2020-04-07 | 615 | 628 | 594 | 628 | 29,900 | 628 |
2020-04-06 | 595 | 616 | 569 | 614 | 23,400 | 614 |
2020-04-03 | 625 | 625 | 580 | 581 | 43,300 | 581 |
2020-04-02 | 649 | 649 | 615 | 618 | 32,000 | 618 |
2020-04-01 | 699 | 706 | 652 | 659 | 20,700 | 659 |
2020-03-31 | 716 | 723 | 692 | 700 | 17,000 | 700 |
2020-03-30 | 715 | 715 | 682 | 705 | 40,800 | 705 |
2020-03-27 | 734 | 753 | 717 | 753 | 43,800 | 753 |
2020-03-26 | 711 | 729 | 686 | 728 | 57,200 | 728 |
2020-03-25 | 700 | 730 | 699 | 730 | 41,500 | 730 |
2020-03-24 | 658 | 680 | 643 | 680 | 37,400 | 680 |
2020-03-23 | 632 | 644 | 613 | 638 | 55,400 | 638 |
2020-03-19 | 664 | 693 | 622 | 629 | 34,900 | 629 |
2020-03-18 | 718 | 725 | 663 | 663 | 21,900 | 663 |
2020-03-17 | 657 | 708 | 639 | 704 | 42,400 | 704 |
2020-03-16 | 680 | 730 | 665 | 670 | 77,200 | 670 |
2020-03-13 | 627 | 673 | 625 | 650 | 43,800 | 650 |
2020-03-12 | 717 | 742 | 692 | 697 | 61,200 | 697 |
2020-03-11 | 789 | 805 | 742 | 742 | 35,100 | 742 |
2020-03-10 | 712 | 801 | 707 | 789 | 60,500 | 789 |
2020-03-09 | 789 | 797 | 751 | 757 | 44,800 | 757 |
2020-03-06 | 868 | 868 | 828 | 829 | 35,000 | 829 |
2020-03-05 | 906 | 906 | 870 | 874 | 18,700 | 874 |
2020-03-04 | 891 | 901 | 879 | 891 | 17,800 | 891 |
2020-03-03 | 965 | 965 | 895 | 900 | 47,300 | 900 |
2020-03-02 | 850 | 916 | 841 | 890 | 44,700 | 890 |
2020-02-28 | 881 | 891 | 850 | 854 | 53,400 | 854 |
2020-02-27 | 967 | 968 | 921 | 921 | 44,700 | 921 |
2020-02-26 | 925 | 964 | 925 | 961 | 37,600 | 961 |
2020-02-25 | 950 | 957 | 940 | 940 | 44,600 | 940 |
2020-02-21 | 1,007 | 1,017 | 993 | 995 | 8,600 | 995 |
2020-02-20 | 989 | 1,023 | 989 | 1,004 | 22,200 | 1,004 |
2020-02-19 | 974 | 1,003 | 974 | 987 | 18,800 | 987 |
2020-02-18 | 1,000 | 1,002 | 972 | 972 | 22,900 | 972 |
2020-02-17 | 984 | 1,016 | 972 | 1,009 | 24,300 | 1,009 |
2020-02-14 | 1,008 | 1,008 | 982 | 995 | 21,600 | 995 |
2020-02-13 | 993 | 1,033 | 987 | 1,017 | 23,400 | 1,017 |
2020-02-12 | 984 | 1,018 | 984 | 997 | 55,200 | 997 |
2020-02-10 | 1,008 | 1,008 | 982 | 982 | 49,800 | 982 |
2020-02-07 | 1,025 | 1,025 | 991 | 995 | 19,800 | 995 |
2020-02-06 | 1,007 | 1,047 | 1,002 | 1,030 | 36,700 | 1,030 |
2020-02-05 | 988 | 1,005 | 983 | 988 | 34,200 | 988 |
2020-02-04 | 956 | 987 | 956 | 983 | 28,300 | 983 |
2020-02-03 | 955 | 986 | 955 | 956 | 36,000 | 956 |
2020-01-31 | 965 | 1,007 | 964 | 1,000 | 39,900 | 1,000 |
2020-01-30 | 977 | 978 | 941 | 964 | 46,600 | 964 |
2020-01-29 | 986 | 994 | 973 | 975 | 16,800 | 975 |
2020-01-28 | 965 | 983 | 959 | 980 | 24,800 | 980 |
2020-01-27 | 1,000 | 1,004 | 977 | 977 | 53,500 | 977 |
2020-01-24 | 1,054 | 1,054 | 1,010 | 1,011 | 26,700 | 1,011 |
2020-01-23 | 1,078 | 1,078 | 1,048 | 1,048 | 19,200 | 1,048 |
2020-01-22 | 1,068 | 1,086 | 1,066 | 1,078 | 9,600 | 1,078 |
2020-01-21 | 1,086 | 1,092 | 1,068 | 1,068 | 13,200 | 1,068 |
2020-01-20 | 1,066 | 1,085 | 1,066 | 1,080 | 16,900 | 1,080 |
2020-01-17 | 1,061 | 1,081 | 1,061 | 1,066 | 11,800 | 1,066 |
2020-01-16 | 1,080 | 1,081 | 1,059 | 1,061 | 26,900 | 1,061 |
2020-01-15 | 1,102 | 1,104 | 1,082 | 1,082 | 16,800 | 1,082 |
2020-01-14 | 1,115 | 1,122 | 1,102 | 1,107 | 16,600 | 1,107 |
2020-01-10 | 1,134 | 1,134 | 1,109 | 1,117 | 11,000 | 1,117 |
2020-01-09 | 1,117 | 1,127 | 1,113 | 1,120 | 12,200 | 1,120 |
2020-01-08 | 1,120 | 1,120 | 1,074 | 1,094 | 24,400 | 1,094 |
2020-01-07 | 1,109 | 1,126 | 1,107 | 1,121 | 15,700 | 1,121 |
2020-01-06 | 1,138 | 1,138 | 1,102 | 1,110 | 34,300 | 1,110 |
分割・併合履歴 : [1992-03-26]1株→1.1株