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
2020-12-301,0181,01899099334,800993
2020-12-299791,0299791,00547,8001,005
2020-12-2899399993295937,700959
2020-12-259611,01095598438,800984
2020-12-2491795691794218,900942
2020-12-2392192990691728,700917
2020-12-2297197990391748,600917
2020-12-2198299396398327,000983
2020-12-189801,0209731,00525,5001,005
2020-12-171,0191,01996398032,700980
2020-12-161,0251,02999599539,400995
2020-12-151,0191,0631,0181,02931,5001,029
2020-12-141,0351,0801,0281,03129,8001,031
2020-12-111,0891,0891,0001,02367,7001,023
2020-12-101,0691,1101,0411,06981,5001,069
2020-12-091,0311,1361,0211,099201,2001,099
2020-12-089731,03197398638,600986
2020-12-071,0881,099956981115,400981
2020-12-049681,1319401,088130,9001,088
2020-12-0390099489898386,400983
2020-12-0293393389890421,600904
2020-12-0192394291692918,600929
2020-11-3094194191191624,100916
2020-11-2791594291293534,000935
2020-11-2690293888592230,200922
2020-11-2592392485590246,800902
2020-11-24817942817896106,500896
2020-11-208078188048046,600804
2020-11-197888067888029,000802
2020-11-1878381478078828,100788
2020-11-1785385377477730,300777
2020-11-1680685179884125,400841
2020-11-1382883280880810,900808
2020-11-1285285381582812,400828
2020-11-1184185083085015,100850
2020-11-1081883380282623,600826
2020-11-0979681278981213,700812
2020-11-0678280177680117,100801
2020-11-0578679377778917,400789
2020-11-0476178876177814,700778
2020-11-0275177574976018,600760
2020-10-3084684675177530,900775
2020-10-298578598448447,500844
2020-10-2887587884485523,300855
2020-10-2786688085488010,000880
2020-10-268768778668734,700873
2020-10-238568738508665,300866
2020-10-228758798538533,800853
2020-10-218678828678786,800878
2020-10-208848848658656,300865
2020-10-198598988598847,200884
2020-10-168738758598594,100859
2020-10-158768768608668,900866
2020-10-148979078768778,100877
2020-10-139069098928946,900894
2020-10-129019078858919,800891
2020-10-0992893189190714,200907
2020-10-0894794791992812,300928
2020-10-0792194892194715,900947
2020-10-0692894992792713,900927
2020-10-0590593590592912,400929
2020-10-0293895688888820,900888
2020-09-3095197993893817,100938
2020-09-2995296992395538,400955
2020-09-2897299095396771,600967
2020-09-25921966919959124,800959
2020-09-2492193090390336,600903
2020-09-2394794792192150,400921
2020-09-1896096294595652,500956
2020-09-1795396294394820,400948
2020-09-1693295493194216,300942
2020-09-1594694891592325,000923
2020-09-141,0201,02094495535,200955
2020-09-111,0261,0341,0041,02040,0001,020
2020-09-1096899096899028,400990
2020-09-0993996692496240,000962
2020-09-0889595089395035,100950
2020-09-0785891285389442,300894
2020-09-048268518248519,700851
2020-09-0385585983083222,200832
2020-09-0284485884385518,500855
2020-09-0183783782383415,400834
2020-08-3181383681382017,200820
2020-08-2881082879479724,400797
2020-08-278188188078109,300810
2020-08-2679781779381719,500817
2020-08-2579079878879714,300797
2020-08-2479379578678616,000786
2020-08-2177479377078715,300787
2020-08-2076977476877423,100774
2020-08-1976777475977310,800773
2020-08-187717717557579,200757
2020-08-1776078275377218,300772
2020-08-147577587507569,300756
2020-08-1375375874674915,300749
2020-08-1272875472874816,700748
2020-08-1171073070972817,900728
2020-08-077017107017106,000710
2020-08-067127137027077,700707
2020-08-057137137057063,400706
2020-08-0469970868670811,100708
2020-08-0369069267968013,700680
2020-07-3172172168368331,900683
2020-07-3074874872172113,800721
2020-07-2975275273273725,600737
2020-07-2874874873573717,400737
2020-07-2775575674375121,500751
2020-07-2274175173674011,900740
2020-07-217307417297418,500741
2020-07-2074274272972910,500729
2020-07-177357377307368,500736
2020-07-167377457297346,900734
2020-07-1573374072072713,700727
2020-07-1474374872473014,300730
2020-07-1373374373174220,500742
2020-07-1074574571871823,000718
2020-07-0973674072673318,300733
2020-07-0874974973473413,100734
2020-07-0775075073074513,500745
2020-07-0672574272574218,700742
2020-07-0370772770772517,800725
2020-07-0271072170270526,200705
2020-07-0173373370670713,300707
2020-06-3073073972172115,700721
2020-06-2972573171172319,900723
2020-06-2672672670771616,100716
2020-06-2572672671271916,900719
2020-06-2473773872472514,300725
2020-06-2373273972572921,000729
2020-06-2273673672472616,800726
2020-06-1974474672273529,400735
2020-06-1875975973273516,900735
2020-06-1776077173974413,700744
2020-06-1676577474275523,000755
2020-06-1577078074174217,500742
2020-06-1278078075577021,700770
2020-06-1181381378778727,300787
2020-06-1079882279881312,300813
2020-06-0981382279880019,200800
2020-06-0879882979881035,000810
2020-06-057907917827918,400791
2020-06-0479179277679011,100790
2020-06-0379079878379016,000790
2020-06-0277179077177915,100779
2020-06-0178078476276918,300769
2020-05-2978378377177114,500771
2020-05-2878982178378340,400783
2020-05-2778678876778311,000783
2020-05-2677978977078417,400784
2020-05-2575077574576214,000762
2020-05-227487507447449,200744
2020-05-2176676774775011,400750
2020-05-2074876074574610,700746
2020-05-1976677074574717,300747
2020-05-1875375373573710,200737
2020-05-1575175871975014,000750
2020-05-1480080072472925,100729
2020-05-1380080178479719,400797
2020-05-1275781375781320,400813
2020-05-1172976772975126,500751
2020-05-0869171269071212,400712
2020-05-076756926756867,500686
2020-05-0168968966367112,600671
2020-04-3068669768468913,300689
2020-04-2866567465567214,900672
2020-04-2765566064666013,300660
2020-04-2464364962964214,500642
2020-04-236396576396529,300652
2020-04-2263564562863712,000637
2020-04-2166666664065210,300652
2020-04-206676736626669,900666
2020-04-1764867264866113,600661
2020-04-166286486246489,500648
2020-04-1565765762363013,200630
2020-04-146356576306507,000650
2020-04-1366366363263711,600637
2020-04-106516546306538,200653
2020-04-0962564962564114,800641
2020-04-0862264862162424,400624
2020-04-0761562859462829,900628
2020-04-0659561656961423,400614
2020-04-0362562558058143,300581
2020-04-0264964961561832,000618
2020-04-0169970665265920,700659
2020-03-3171672369270017,000700
2020-03-3071571568270540,800705
2020-03-2773475371775343,800753
2020-03-2671172968672857,200728
2020-03-2570073069973041,500730
2020-03-2465868064368037,400680
2020-03-2363264461363855,400638
2020-03-1966469362262934,900629
2020-03-1871872566366321,900663
2020-03-1765770863970442,400704
2020-03-1668073066567077,200670
2020-03-1362767362565043,800650
2020-03-1271774269269761,200697
2020-03-1178980574274235,100742
2020-03-1071280170778960,500789
2020-03-0978979775175744,800757
2020-03-0686886882882935,000829
2020-03-0590690687087418,700874
2020-03-0489190187989117,800891
2020-03-0396596589590047,300900
2020-03-0285091684189044,700890
2020-02-2888189185085453,400854
2020-02-2796796892192144,700921
2020-02-2692596492596137,600961
2020-02-2595095794094044,600940
2020-02-211,0071,0179939958,600995
2020-02-209891,0239891,00422,2001,004
2020-02-199741,00397498718,800987
2020-02-181,0001,00297297222,900972
2020-02-179841,0169721,00924,3001,009
2020-02-141,0081,00898299521,600995
2020-02-139931,0339871,01723,4001,017
2020-02-129841,01898499755,200997
2020-02-101,0081,00898298249,800982
2020-02-071,0251,02599199519,800995
2020-02-061,0071,0471,0021,03036,7001,030
2020-02-059881,00598398834,200988
2020-02-0495698795698328,300983
2020-02-0395598695595636,000956
2020-01-319651,0079641,00039,9001,000
2020-01-3097797894196446,600964
2020-01-2998699497397516,800975
2020-01-2896598395998024,800980
2020-01-271,0001,00497797753,500977
2020-01-241,0541,0541,0101,01126,7001,011
2020-01-231,0781,0781,0481,04819,2001,048
2020-01-221,0681,0861,0661,0789,6001,078
2020-01-211,0861,0921,0681,06813,2001,068
2020-01-201,0661,0851,0661,08016,9001,080
2020-01-171,0611,0811,0611,06611,8001,066
2020-01-161,0801,0811,0591,06126,9001,061
2020-01-151,1021,1041,0821,08216,8001,082
2020-01-141,1151,1221,1021,10716,6001,107
2020-01-101,1341,1341,1091,11711,0001,117
2020-01-091,1171,1271,1131,12012,2001,120
2020-01-081,1201,1201,0741,09424,4001,094
2020-01-071,1091,1261,1071,12115,7001,121
2020-01-061,1381,1381,1021,11034,3001,110

分割・併合履歴 : [1992-03-26]1株→1.1株