6292 (株)カワタの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	820	831	818	823	17,200	823
2022-12-29	819	820	811	817	35,300	817
2022-12-28	809	815	806	815	34,400	815
2022-12-27	812	815	809	809	31,900	809
2022-12-26	814	814	807	808	30,500	808
2022-12-23	816	820	807	809	28,400	809
2022-12-22	821	825	816	816	23,800	816
2022-12-21	824	826	813	816	47,200	816
2022-12-20	842	843	814	820	51,900	820
2022-12-19	845	846	837	838	16,700	838
2022-12-16	840	851	840	844	20,600	844
2022-12-15	835	852	835	844	20,500	844
2022-12-14	836	839	834	835	8,700	835
2022-12-13	836	840	833	833	22,600	833
2022-12-12	846	848	836	838	14,000	838
2022-12-09	835	848	835	846	12,700	846
2022-12-08	835	843	832	838	24,700	838
2022-12-07	835	846	834	844	7,700	844
2022-12-06	836	839	834	835	18,400	835
2022-12-05	844	849	834	839	18,900	839
2022-12-02	857	857	841	844	31,400	844
2022-12-01	851	860	845	858	25,000	858
2022-11-30	866	866	848	850	20,100	850
2022-11-29	875	875	861	871	21,200	871
2022-11-28	880	881	870	877	33,200	877
2022-11-25	854	882	848	879	41,100	879
2022-11-24	841	855	838	854	46,200	854
2022-11-22	834	840	829	838	18,700	838
2022-11-21	836	836	824	830	15,700	830
2022-11-18	838	841	824	825	38,100	825
2022-11-17	833	838	831	834	13,900	834
2022-11-16	850	850	829	833	21,600	833
2022-11-15	828	836	828	831	14,900	831
2022-11-14	838	838	828	828	25,400	828
2022-11-11	847	849	836	841	13,200	841
2022-11-10	844	844	833	841	12,400	841
2022-11-09	846	847	838	839	16,300	839
2022-11-08	848	851	844	844	15,800	844
2022-11-07	834	850	834	846	25,800	846
2022-11-04	833	845	833	834	22,600	834
2022-11-02	858	865	841	841	17,500	841
2022-11-01	845	864	833	856	35,700	856
2022-10-31	832	844	818	836	48,700	836
2022-10-28	847	847	817	817	92,600	817
2022-10-27	848	848	836	837	14,000	837
2022-10-26	850	850	841	848	19,000	848
2022-10-25	845	850	836	850	26,000	850
2022-10-24	832	841	832	832	17,100	832
2022-10-21	833	836	825	825	15,100	825
2022-10-20	840	841	831	836	11,300	836
2022-10-19	846	846	838	842	12,700	842
2022-10-18	843	846	830	846	18,400	846
2022-10-17	828	842	825	836	19,700	836
2022-10-14	837	842	823	832	28,800	832
2022-10-13	836	836	818	818	39,900	818
2022-10-12	837	840	821	836	41,000	836
2022-10-11	862	862	836	837	29,200	837
2022-10-07	850	862	848	856	14,800	856
2022-10-06	860	866	857	857	20,700	857
2022-10-05	872	872	859	859	33,800	859
2022-10-04	842	860	842	857	30,500	857
2022-10-03	833	840	826	839	24,900	839
2022-09-30	850	851	838	847	16,000	847
2022-09-29	845	858	845	853	25,900	853
2022-09-28	862	865	845	862	44,800	862
2022-09-27	852	862	852	858	19,400	858
2022-09-26	879	881	852	852	77,800	852
2022-09-22	878	892	876	888	24,400	888
2022-09-21	885	885	877	883	24,600	883
2022-09-20	885	896	883	883	22,600	883
2022-09-16	895	895	885	885	38,800	885
2022-09-15	900	901	896	896	14,100	896
2022-09-14	897	903	890	899	22,800	899
2022-09-13	908	909	904	907	8,900	907
2022-09-12	905	913	905	908	19,700	908
2022-09-09	899	908	898	901	22,900	901
2022-09-08	899	904	895	901	21,500	901
2022-09-07	905	905	880	891	80,600	891
2022-09-06	906	913	904	907	26,300	907
2022-09-05	907	910	904	907	29,800	907
2022-09-02	911	914	905	914	39,300	914
2022-09-01	919	922	910	912	39,300	912
2022-08-31	922	927	920	921	13,600	921
2022-08-30	915	929	915	928	20,800	928
2022-08-29	914	915	908	913	38,900	913
2022-08-26	923	929	922	927	19,400	927
2022-08-25	920	923	916	922	15,500	922
2022-08-24	916	922	915	917	12,700	917
2022-08-23	918	919	912	916	25,800	916
2022-08-22	918	927	916	923	24,900	923
2022-08-19	935	937	926	927	29,400	927
2022-08-18	921	926	917	925	18,100	925
2022-08-17	920	930	920	925	19,200	925
2022-08-16	921	923	915	919	23,600	919
2022-08-15	929	930	921	921	17,700	921
2022-08-12	922	928	917	927	39,500	927
2022-08-10	915	920	910	915	29,700	915
2022-08-09	922	925	913	917	30,800	917
2022-08-08	922	926	915	924	27,400	924
2022-08-05	931	931	921	922	29,200	922
2022-08-04	931	934	927	930	15,300	930
2022-08-03	944	944	925	928	27,900	928
2022-08-02	943	948	934	944	39,300	944
2022-08-01	939	944	925	941	69,800	941
2022-07-29	1,023	1,030	917	927	230,700	927
2022-07-28	1,000	1,015	994	1,014	44,500	1,014
2022-07-27	1,001	1,002	992	995	25,300	995
2022-07-26	990	1,005	986	1,005	28,400	1,005
2022-07-25	988	993	981	991	34,200	991
2022-07-22	991	991	983	985	21,800	985
2022-07-21	980	989	978	989	23,000	989
2022-07-20	984	990	978	982	24,500	982
2022-07-19	965	977	964	976	28,600	976
2022-07-15	970	970	956	957	34,000	957
2022-07-14	968	978	961	975	27,200	975
2022-07-13	961	974	960	974	26,600	974
2022-07-12	970	971	953	960	39,700	960
2022-07-11	972	983	970	976	27,200	976
2022-07-08	971	984	967	967	52,000	967
2022-07-07	965	972	949	971	31,600	971
2022-07-06	988	988	962	962	36,900	962
2022-07-05	983	990	975	986	29,800	986
2022-07-04	977	984	965	973	36,900	973
2022-07-01	995	997	964	974	46,300	974
2022-06-30	1,007	1,011	990	993	37,900	993
2022-06-29	1,015	1,015	1,003	1,007	28,000	1,007
2022-06-28	1,020	1,038	1,019	1,028	34,300	1,028
2022-06-27	1,014	1,023	1,011	1,020	22,500	1,020
2022-06-24	995	1,008	995	1,007	21,500	1,007
2022-06-23	1,001	1,010	994	999	26,600	999
2022-06-22	1,021	1,029	995	1,004	29,600	1,004
2022-06-21	980	1,023	980	1,021	55,400	1,021
2022-06-20	1,004	1,004	970	978	39,900	978
2022-06-17	987	1,020	977	998	65,300	998
2022-06-16	1,020	1,039	1,008	1,008	37,100	1,008
2022-06-15	1,007	1,021	995	1,013	65,700	1,013
2022-06-14	998	1,010	996	1,008	32,700	1,008
2022-06-13	1,039	1,041	1,004	1,012	75,700	1,012
2022-06-10	1,074	1,078	1,054	1,065	50,500	1,065
2022-06-09	1,059	1,116	1,052	1,095	103,200	1,095
2022-06-08	1,057	1,071	1,047	1,057	27,800	1,057
2022-06-07	1,039	1,070	1,039	1,051	52,000	1,051
2022-06-06	1,029	1,040	1,024	1,039	13,900	1,039
2022-06-03	1,036	1,040	1,029	1,034	24,600	1,034
2022-06-02	1,030	1,051	1,023	1,037	34,600	1,037
2022-06-01	1,014	1,033	1,010	1,033	34,700	1,033
2022-05-31	1,012	1,019	1,007	1,014	28,100	1,014
2022-05-30	1,014	1,023	1,005	1,023	45,400	1,023
2022-05-27	1,008	1,008	994	1,006	38,400	1,006
2022-05-26	1,008	1,013	995	998	27,400	998
2022-05-25	1,005	1,010	991	1,002	32,700	1,002
2022-05-24	1,026	1,031	1,004	1,005	37,400	1,005
2022-05-23	1,041	1,048	1,021	1,033	39,300	1,033
2022-05-20	1,036	1,041	1,021	1,041	22,400	1,041
2022-05-19	1,020	1,042	1,018	1,038	22,900	1,038
2022-05-18	1,026	1,055	1,026	1,050	47,500	1,050
2022-05-17	1,002	1,029	990	1,020	48,000	1,020
2022-05-16	1,017	1,017	985	1,007	50,300	1,007
2022-05-13	999	1,019	995	1,004	75,200	1,004
2022-05-12	1,025	1,039	990	991	209,900	991
2022-05-11	957	1,099	940	1,099	55,900	1,099
2022-05-10	960	960	930	949	33,100	949
2022-05-09	978	978	955	958	20,000	958
2022-05-06	991	991	976	981	18,100	981
2022-05-02	1,012	1,013	989	991	25,600	991
2022-04-28	964	997	964	992	26,800	992
2022-04-27	964	970	954	960	27,500	960
2022-04-26	988	988	974	977	12,800	977
2022-04-25	978	983	962	970	25,000	970
2022-04-22	1,030	1,030	988	998	54,500	998
2022-04-21	992	1,042	992	1,042	56,800	1,042
2022-04-20	995	997	975	992	26,900	992
2022-04-19	973	996	969	987	31,300	987
2022-04-18	966	966	946	961	20,300	961
2022-04-15	980	983	961	969	21,600	969
2022-04-14	978	992	972	992	20,200	992
2022-04-13	954	982	954	982	40,800	982
2022-04-12	962	972	951	959	27,600	959
2022-04-11	971	984	963	972	30,100	972
2022-04-08	986	995	966	972	49,900	972
2022-04-07	990	990	980	986	23,900	986
2022-04-06	1,025	1,025	998	1,001	24,600	1,001
2022-04-05	1,038	1,046	1,022	1,028	15,400	1,028
2022-04-04	1,032	1,034	1,019	1,030	19,200	1,030
2022-04-01	1,051	1,051	1,020	1,034	30,900	1,034
2022-03-31	1,054	1,069	1,043	1,049	26,000	1,049
2022-03-30	1,054	1,065	1,033	1,062	63,200	1,062
2022-03-29	1,071	1,095	1,058	1,092	80,700	1,092
2022-03-28	1,062	1,066	1,045	1,058	38,300	1,058
2022-03-25	1,055	1,075	1,053	1,070	37,300	1,070
2022-03-24	1,072	1,089	1,072	1,082	38,600	1,082
2022-03-23	1,057	1,088	1,057	1,081	20,200	1,081
2022-03-22	1,079	1,079	1,045	1,052	27,600	1,052
2022-03-18	1,038	1,086	1,038	1,079	36,700	1,079
2022-03-17	1,010	1,031	1,010	1,031	26,300	1,031
2022-03-16	1,009	1,015	995	1,010	14,600	1,010
2022-03-15	990	1,000	976	1,000	18,400	1,000
2022-03-14	998	1,002	988	990	16,800	990
2022-03-11	970	989	966	982	23,000	982
2022-03-10	968	988	965	988	39,200	988
2022-03-09	960	960	931	944	44,300	944
2022-03-08	936	970	931	938	30,300	938
2022-03-07	979	979	933	955	52,300	955
2022-03-04	994	994	967	979	25,500	979
2022-03-03	990	1,000	984	994	18,000	994
2022-03-02	990	1,000	983	990	30,500	990
2022-03-01	1,019	1,019	997	998	26,500	998
2022-02-28	1,016	1,017	993	1,011	26,700	1,011
2022-02-25	979	996	972	990	26,400	990
2022-02-24	988	989	956	966	37,600	966
2022-02-22	995	1,005	986	992	30,100	992
2022-02-21	1,002	1,016	995	1,009	30,800	1,009
2022-02-18	1,010	1,023	1,004	1,019	13,900	1,019
2022-02-17	1,053	1,053	1,013	1,016	21,500	1,016
2022-02-16	1,037	1,069	1,034	1,065	34,700	1,065
2022-02-15	1,029	1,039	1,019	1,021	32,800	1,021
2022-02-14	1,030	1,038	1,019	1,029	33,400	1,029
2022-02-10	1,070	1,079	1,023	1,045	39,700	1,045
2022-02-09	1,064	1,070	1,046	1,070	26,100	1,070
2022-02-08	1,056	1,059	1,033	1,038	23,800	1,038
2022-02-07	1,040	1,077	1,032	1,066	39,000	1,066
2022-02-04	1,033	1,047	1,021	1,038	32,700	1,038
2022-02-03	1,060	1,060	1,028	1,040	39,700	1,040
2022-02-02	1,014	1,064	1,013	1,061	32,900	1,061
2022-02-01	1,046	1,069	1,005	1,009	56,900	1,009
2022-01-31	1,010	1,032	1,000	1,025	41,100	1,025
2022-01-28	990	995	976	990	39,000	990
2022-01-27	1,018	1,028	974	979	58,500	979
2022-01-26	1,027	1,037	1,003	1,024	47,000	1,024
2022-01-25	1,055	1,055	1,013	1,026	46,400	1,026
2022-01-24	1,030	1,064	1,026	1,055	44,100	1,055
2022-01-21	1,045	1,049	1,018	1,044	58,800	1,044
2022-01-20	1,037	1,059	1,013	1,051	74,400	1,051
2022-01-19	1,084	1,086	1,038	1,040	145,300	1,040
2022-01-18	1,140	1,140	1,082	1,106	93,500	1,106
2022-01-17	1,145	1,189	1,127	1,140	75,100	1,140
2022-01-14	1,156	1,157	1,106	1,138	76,400	1,138
2022-01-13	1,150	1,182	1,142	1,156	83,100	1,156
2022-01-12	1,134	1,148	1,100	1,139	100,900	1,139
2022-01-11	1,175	1,175	1,086	1,116	240,300	1,116
2022-01-07	1,230	1,287	1,158	1,204	477,300	1,204
2022-01-06	1,166	1,197	1,112	1,178	185,500	1,178
2022-01-05	1,220	1,225	1,160	1,178	362,600	1,178
2022-01-04	1,106	1,214	1,080	1,180	520,400	1,180

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 [2022年度]

6292 (株)カワタの時系列データ [2022年度]