6292 (株)カワタの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	992	1,080	983	1,076	284,500	1,076
2021-12-29	984	1,004	971	990	103,800	990
2021-12-28	1,014	1,015	965	984	134,900	984
2021-12-27	955	995	950	984	172,600	984
2021-12-24	950	954	930	949	56,500	949
2021-12-23	925	950	924	950	39,200	950
2021-12-22	920	934	918	921	53,700	921
2021-12-21	890	912	890	907	46,200	907
2021-12-20	926	927	886	887	92,300	887
2021-12-17	934	1,014	928	933	310,400	933
2021-12-16	905	915	899	913	37,500	913
2021-12-15	883	908	883	904	43,400	904
2021-12-14	895	895	880	883	22,500	883
2021-12-13	903	906	893	900	33,500	900
2021-12-10	919	919	892	892	23,600	892
2021-12-09	913	918	906	908	15,100	908
2021-12-08	918	920	910	913	28,400	913
2021-12-07	899	918	896	915	35,700	915
2021-12-06	904	905	884	884	22,800	884
2021-12-03	874	901	868	900	41,800	900
2021-12-02	866	876	856	859	35,100	859
2021-12-01	857	879	846	866	48,500	866
2021-11-30	872	896	856	857	53,500	857
2021-11-29	880	891	866	866	42,500	866
2021-11-26	927	930	889	903	58,400	903
2021-11-25	942	943	924	925	27,100	925
2021-11-24	936	948	933	942	25,000	942
2021-11-22	934	940	915	933	18,200	933
2021-11-19	934	940	924	935	20,500	935
2021-11-18	946	947	925	942	37,100	942
2021-11-17	963	964	936	947	45,900	947
2021-11-16	977	978	961	965	33,500	965
2021-11-15	985	989	970	977	26,500	977
2021-11-12	961	984	961	978	23,200	978
2021-11-11	965	975	960	961	22,600	961
2021-11-10	971	978	956	967	23,900	967
2021-11-09	990	1,006	972	972	58,600	972
2021-11-08	994	1,001	976	981	51,700	981
2021-11-05	1,041	1,041	993	995	69,400	995
2021-11-04	1,010	1,048	1,010	1,040	88,200	1,040
2021-11-02	998	1,032	989	1,007	132,200	1,007
2021-11-01	967	1,001	965	985	86,000	985
2021-10-29	1,000	1,005	955	957	144,100	957
2021-10-28	995	1,019	985	998	174,000	998
2021-10-27	1,002	1,006	991	996	52,900	996
2021-10-26	1,014	1,025	990	999	82,600	999
2021-10-25	1,024	1,024	996	1,000	71,700	1,000
2021-10-22	1,013	1,030	996	1,030	98,200	1,030
2021-10-21	1,042	1,046	1,009	1,012	103,400	1,012
2021-10-20	1,051	1,075	1,017	1,032	141,000	1,032
2021-10-19	1,100	1,127	1,051	1,057	236,100	1,057
2021-10-18	1,081	1,108	1,061	1,079	120,700	1,079
2021-10-15	1,077	1,103	1,060	1,071	235,800	1,071
2021-10-14	1,091	1,116	1,050	1,064	369,100	1,064
2021-10-13	1,128	1,153	1,076	1,080	443,200	1,080
2021-10-12	1,269	1,270	1,124	1,126	542,500	1,126
2021-10-11	1,273	1,300	1,193	1,209	524,900	1,209
2021-10-08	1,343	1,430	1,180	1,261	1,911,500	1,261
2021-10-07	1,233	1,353	1,156	1,353	3,505,900	1,353
2021-10-06	1,053	1,053	1,053	1,053	28,300	1,053
2021-10-05	914	924	895	903	25,900	903
2021-10-04	931	934	914	930	31,100	930
2021-10-01	943	951	918	919	33,900	919
2021-09-30	976	976	942	952	19,700	952
2021-09-29	977	977	955	961	54,700	961
2021-09-28	1,000	1,005	982	1,001	65,800	1,001
2021-09-27	1,013	1,032	994	999	154,800	999
2021-09-24	1,002	1,020	995	1,008	110,300	1,008
2021-09-22	1,004	1,004	980	980	53,100	980
2021-09-21	990	1,009	969	1,009	34,000	1,009
2021-09-17	997	1,012	987	1,012	68,000	1,012
2021-09-16	1,004	1,009	980	997	28,200	997
2021-09-15	1,002	1,005	991	1,000	27,200	1,000
2021-09-14	1,029	1,029	1,000	1,018	28,700	1,018
2021-09-13	1,020	1,044	1,008	1,020	36,100	1,020
2021-09-10	1,000	1,030	995	1,030	83,800	1,030
2021-09-09	954	1,071	946	979	255,100	979
2021-09-08	913	924	913	924	22,900	924
2021-09-07	913	913	906	911	23,600	911
2021-09-06	911	927	911	914	17,300	914
2021-09-03	899	909	899	908	12,200	908
2021-09-02	902	902	896	900	6,100	900
2021-09-01	903	903	893	902	12,900	902
2021-08-31	902	902	897	898	5,300	898
2021-08-30	906	906	898	899	7,900	899
2021-08-27	908	908	888	897	13,600	897
2021-08-26	897	906	889	904	12,700	904
2021-08-25	885	888	880	885	7,800	885
2021-08-24	881	883	877	880	8,600	880
2021-08-23	859	879	859	875	5,500	875
2021-08-20	863	866	855	859	12,600	859
2021-08-19	876	876	863	863	12,100	863
2021-08-18	885	885	871	880	9,300	880
2021-08-17	887	894	881	883	5,500	883
2021-08-16	898	898	884	885	10,300	885
2021-08-13	894	894	881	888	26,300	888
2021-08-12	891	894	883	894	7,600	894
2021-08-11	890	890	881	890	6,200	890
2021-08-10	878	885	875	880	9,600	880
2021-08-06	880	881	874	876	7,400	876
2021-08-05	882	885	874	879	6,800	879
2021-08-04	887	888	882	882	6,400	882
2021-08-03	901	901	889	889	8,300	889
2021-08-02	904	905	895	901	14,200	901
2021-07-30	905	911	885	893	19,700	893
2021-07-29	913	918	903	918	21,000	918
2021-07-28	898	905	897	905	13,000	905
2021-07-27	890	900	888	898	8,900	898
2021-07-26	885	886	877	883	16,100	883
2021-07-21	868	873	866	867	5,600	867
2021-07-20	868	874	855	859	14,300	859
2021-07-19	877	877	868	871	8,400	871
2021-07-16	872	880	870	880	6,300	880
2021-07-15	883	883	871	872	13,400	872
2021-07-14	877	879	869	875	9,000	875
2021-07-13	882	888	870	880	22,900	880
2021-07-12	872	882	869	882	14,300	882
2021-07-09	883	883	863	868	26,800	868
2021-07-08	897	897	883	883	7,800	883
2021-07-07	894	895	886	886	5,600	886
2021-07-06	893	899	893	894	3,700	894
2021-07-05	889	902	888	892	6,700	892
2021-07-02	890	896	885	885	11,700	885
2021-07-01	906	908	887	893	11,400	893
2021-06-30	913	913	889	895	13,200	895
2021-06-29	926	926	913	916	11,600	916
2021-06-28	910	919	904	919	15,400	919
2021-06-25	912	913	900	908	14,600	908
2021-06-24	874	909	870	901	30,400	901
2021-06-23	867	876	866	870	8,000	870
2021-06-22	860	867	851	867	14,800	867
2021-06-21	876	876	846	846	46,600	846
2021-06-18	883	888	876	878	15,500	878
2021-06-17	893	893	880	885	10,200	885
2021-06-16	888	899	888	893	5,000	893
2021-06-15	886	890	882	889	6,700	889
2021-06-14	889	889	878	882	13,300	882
2021-06-11	910	910	884	887	29,600	887
2021-06-10	909	910	902	903	8,900	903
2021-06-09	903	910	903	910	9,500	910
2021-06-08	907	910	902	902	11,800	902
2021-06-07	919	919	902	907	8,800	907
2021-06-04	915	916	909	911	6,500	911
2021-06-03	892	915	889	915	80,000	915
2021-06-02	896	898	888	892	22,900	892
2021-06-01	897	898	893	898	21,900	898
2021-05-31	898	898	890	894	11,600	894
2021-05-28	891	898	887	898	9,400	898
2021-05-27	897	897	881	881	8,500	881
2021-05-26	892	897	889	889	13,400	889
2021-05-25	898	898	892	892	11,200	892
2021-05-24	888	896	880	893	19,500	893
2021-05-21	895	897	889	892	36,900	892
2021-05-20	880	889	872	889	18,100	889
2021-05-19	883	889	877	877	10,700	877
2021-05-18	871	883	871	883	23,900	883
2021-05-17	888	889	871	871	19,600	871
2021-05-14	880	885	870	876	19,500	876
2021-05-13	862	885	854	867	30,100	867
2021-05-12	905	906	869	877	41,300	877
2021-05-11	935	935	905	905	34,500	905
2021-05-10	934	936	929	935	11,500	935
2021-05-07	920	940	920	933	17,700	933
2021-05-06	917	923	909	915	13,700	915
2021-04-30	937	938	908	908	17,700	908
2021-04-28	912	940	912	928	22,500	928
2021-04-27	919	920	906	906	14,400	906
2021-04-26	906	920	904	910	23,900	910
2021-04-23	908	913	892	901	22,700	901
2021-04-22	918	925	907	909	11,400	909
2021-04-21	930	935	902	906	41,700	906
2021-04-20	943	948	936	937	21,300	937
2021-04-19	961	961	945	947	20,300	947
2021-04-16	967	973	960	960	12,400	960
2021-04-15	949	974	949	970	18,800	970
2021-04-14	952	956	949	949	15,800	949
2021-04-13	943	960	943	960	25,800	960
2021-04-12	946	948	931	941	25,300	941
2021-04-09	933	937	927	935	15,100	935
2021-04-08	951	951	932	932	20,600	932
2021-04-07	943	959	938	952	32,200	952
2021-04-06	973	973	932	932	47,600	932
2021-04-05	925	966	921	961	67,400	961
2021-04-02	907	919	900	918	36,500	918
2021-04-01	912	914	905	905	11,400	905
2021-03-31	906	917	905	905	18,800	905
2021-03-30	900	916	893	914	36,900	914
2021-03-29	922	929	906	920	98,400	920
2021-03-26	890	917	884	913	177,900	913
2021-03-25	890	894	879	886	71,500	886
2021-03-24	907	907	880	891	93,600	891
2021-03-23	916	928	916	918	37,800	918
2021-03-22	915	920	909	914	78,100	914
2021-03-19	913	928	910	919	53,500	919
2021-03-18	918	922	906	914	51,000	914
2021-03-17	938	938	915	922	41,700	922
2021-03-16	907	929	905	929	28,400	929
2021-03-15	895	905	895	900	46,200	900
2021-03-12	890	895	886	894	53,200	894
2021-03-11	881	898	880	897	32,600	897
2021-03-10	874	879	862	877	52,400	877
2021-03-09	870	873	859	873	61,900	873
2021-03-08	862	874	851	863	33,500	863
2021-03-05	850	859	837	855	79,100	855
2021-03-04	867	880	852	863	71,500	863
2021-03-03	865	869	852	869	49,200	869
2021-03-02	876	885	855	860	53,200	860
2021-03-01	873	876	861	863	46,800	863
2021-02-26	892	905	873	873	56,900	873
2021-02-25	900	902	889	896	36,100	896
2021-02-24	910	921	882	894	57,500	894
2021-02-22	917	924	905	905	32,400	905
2021-02-19	924	925	910	917	24,300	917
2021-02-18	947	953	913	924	44,800	924
2021-02-17	957	960	941	953	18,900	953
2021-02-16	973	973	956	964	16,200	964
2021-02-15	970	973	960	973	13,500	973
2021-02-12	969	969	957	965	16,400	965
2021-02-10	952	963	951	957	11,500	957
2021-02-09	966	966	941	952	25,900	952
2021-02-08	991	995	959	965	29,200	965
2021-02-05	987	990	976	976	16,500	976
2021-02-04	982	993	974	990	10,800	990
2021-02-03	977	990	976	982	14,900	982
2021-02-02	929	977	924	969	23,800	969
2021-02-01	945	950	920	928	32,300	928
2021-01-29	972	988	939	945	53,900	945
2021-01-28	981	990	966	966	38,900	966
2021-01-27	981	990	971	981	26,200	981
2021-01-26	998	1,005	977	986	45,700	986
2021-01-25	1,000	1,019	1,000	1,016	10,700	1,016
2021-01-22	1,014	1,025	1,003	1,006	11,900	1,006
2021-01-21	1,020	1,047	1,002	1,021	26,800	1,021
2021-01-20	1,004	1,030	992	1,020	28,600	1,020
2021-01-19	975	1,007	975	1,004	20,200	1,004
2021-01-18	984	1,006	972	987	17,800	987
2021-01-15	1,002	1,024	996	997	17,000	997
2021-01-14	1,028	1,052	998	1,001	38,200	1,001
2021-01-13	986	1,034	984	1,014	38,000	1,014
2021-01-12	995	1,004	984	992	23,500	992
2021-01-08	990	1,009	990	1,004	14,700	1,004
2021-01-07	984	1,006	979	1,001	20,800	1,001
2021-01-06	965	982	963	969	10,900	969
2021-01-05	961	992	961	961	14,400	961
2021-01-04	983	990	956	961	13,600	961

分割・併合履歴： [1992-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6292 (株)カワタ の時系列データ [2021年度]

6292 (株)カワタの時系列データ [2021年度]