カワサキ(3045)の株価時系列情報
カワサキ(3045)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,860 | 1,888 | 1,860 | 1,880 | 1,500 |
| 2006/12/28 | 1,800 | 1,860 | 1,800 | 1,810 | 1,900 |
| 2006/12/27 | 1,789 | 1,789 | 1,774 | 1,785 | 1,800 |
| 2006/12/26 | 1,761 | 1,798 | 1,761 | 1,770 | 1,800 |
| 2006/12/25 | 1,760 | 1,800 | 1,750 | 1,761 | 2,500 |
| 2006/12/22 | 1,755 | 1,760 | 1,755 | 1,760 | 2,100 |
| 2006/12/21 | 1,781 | 1,799 | 1,750 | 1,755 | 2,900 |
| 2006/12/20 | 1,829 | 1,829 | 1,780 | 1,781 | 2,200 |
| 2006/12/19 | 1,815 | 1,815 | 1,780 | 1,780 | 4,500 |
| 2006/12/18 | 1,860 | 1,860 | 1,802 | 1,815 | 5,300 |
| 2006/12/15 | 1,870 | 1,870 | 1,822 | 1,822 | 8,000 |
| 2006/12/14 | 1,870 | 1,885 | 1,870 | 1,871 | 2,100 |
| 2006/12/13 | 1,890 | 1,890 | 1,870 | 1,870 | 4,300 |
| 2006/12/12 | 1,880 | 1,915 | 1,871 | 1,875 | 11,600 |
| 2006/12/11 | 1,820 | 1,868 | 1,820 | 1,865 | 12,000 |
| 2006/12/08 | 1,782 | 1,790 | 1,778 | 1,780 | 2,200 |
| 2006/12/07 | 1,800 | 1,800 | 1,750 | 1,780 | 3,800 |
| 2006/12/06 | 1,679 | 1,720 | 1,665 | 1,720 | 3,300 |
| 2006/12/05 | 1,640 | 1,691 | 1,630 | 1,636 | 2,600 |
| 2006/12/04 | 1,616 | 1,650 | 1,616 | 1,619 | 1,100 |
| 2006/12/01 | 1,625 | 1,720 | 1,610 | 1,612 | 5,200 |
| 2006/11/30 | 1,620 | 1,624 | 1,615 | 1,615 | 500 |
| 2006/11/29 | 1,590 | 1,610 | 1,582 | 1,605 | 5,300 |
| 2006/11/28 | 1,631 | 1,632 | 1,600 | 1,605 | 2,400 |
| 2006/11/27 | 1,691 | 1,691 | 1,632 | 1,650 | 600 |
| 2006/11/24 | 1,631 | 1,661 | 1,631 | 1,661 | 300 |
| 2006/11/22 | 1,625 | 1,625 | 1,615 | 1,615 | 500 |
| 2006/11/21 | 1,601 | 1,620 | 1,600 | 1,620 | 900 |
| 2006/11/20 | 1,670 | 1,670 | 1,613 | 1,616 | 1,400 |
| 2006/11/17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 |
| 2006/11/16 | 1,730 | 1,730 | 1,700 | 1,700 | 1,500 |
| 2006/11/15 | 1,721 | 1,730 | 1,720 | 1,730 | 1,700 |
| 2006/11/14 | 1,748 | 1,748 | 1,720 | 1,721 | 1,700 |
| 2006/11/13 | 1,748 | 1,748 | 1,720 | 1,748 | 1,200 |
| 2006/11/10 | 1,747 | 1,747 | 1,711 | 1,745 | 1,400 |
| 2006/11/09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 2006/11/08 | 1,725 | 1,725 | 1,700 | 1,710 | 1,800 |
| 2006/11/07 | 1,725 | 1,725 | 1,718 | 1,725 | 1,500 |
| 2006/11/06 | 1,717 | 1,725 | 1,717 | 1,725 | 1,600 |
| 2006/11/02 | 1,789 | 1,789 | 1,717 | 1,717 | 2,200 |
| 2006/11/01 | 1,760 | 1,760 | 1,760 | 1,760 | 1,200 |
| 2006/10/31 | 1,800 | 1,800 | 1,771 | 1,790 | 1,000 |
| 2006/10/30 | 1,799 | 1,800 | 1,783 | 1,800 | 2,000 |
| 2006/10/27 | 1,800 | 1,800 | 1,796 | 1,800 | 1,300 |
| 2006/10/26 | 1,820 | 1,820 | 1,795 | 1,795 | 1,600 |
| 2006/10/25 | 1,821 | 1,821 | 1,800 | 1,820 | 1,500 |
| 2006/10/24 | 1,801 | 1,820 | 1,800 | 1,820 | 2,400 |
| 2006/10/23 | 1,800 | 1,800 | 1,771 | 1,800 | 1,500 |
| 2006/10/20 | 1,820 | 1,820 | 1,710 | 1,800 | 4,600 |
| 2006/10/19 | 1,823 | 1,855 | 1,820 | 1,820 | 6,900 |
| 2006/10/18 | 1,790 | 1,868 | 1,768 | 1,820 | 16,000 |
| 2006/10/17 | 1,673 | 1,685 | 1,661 | 1,685 | 900 |
| 2006/10/16 | 1,651 | 1,698 | 1,651 | 1,670 | 700 |
| 2006/10/13 | 1,620 | 1,640 | 1,620 | 1,634 | 1,300 |
| 2006/10/12 | 1,605 | 1,620 | 1,605 | 1,611 | 1,100 |
| 2006/10/11 | 1,690 | 1,691 | 1,603 | 1,605 | 3,500 |
| 2006/10/10 | 1,682 | 1,700 | 1,682 | 1,690 | 2,600 |
| 2006/10/06 | 1,785 | 1,785 | 1,720 | 1,745 | 2,000 |
| 2006/10/05 | 1,828 | 1,828 | 1,781 | 1,786 | 1,400 |
| 2006/10/04 | 1,843 | 1,843 | 1,804 | 1,804 | 4,300 |
| 2006/10/03 | 1,844 | 1,844 | 1,800 | 1,819 | 3,900 |
| 2006/10/02 | 1,802 | 1,829 | 1,770 | 1,780 | 9,500 |
| 2006/09/29 | 1,690 | 1,703 | 1,687 | 1,687 | 700 |
| 2006/09/28 | 1,694 | 1,699 | 1,670 | 1,699 | 1,100 |
| 2006/09/27 | 1,685 | 1,689 | 1,661 | 1,688 | 2,500 |
| 2006/09/26 | 1,662 | 1,670 | 1,660 | 1,661 | 1,500 |
| 2006/09/25 | 1,749 | 1,749 | 1,660 | 1,660 | 1,700 |
| 2006/09/22 | 1,704 | 1,715 | 1,701 | 1,715 | 1,600 |
| 2006/09/21 | 1,739 | 1,740 | 1,700 | 1,712 | 2,400 |
| 2006/09/20 | 1,745 | 1,745 | 1,711 | 1,730 | 4,600 |
| 2006/09/19 | 1,745 | 1,745 | 1,686 | 1,686 | 5,100 |
| 2006/09/15 | 1,756 | 1,757 | 1,732 | 1,745 | 2,900 |
| 2006/09/14 | 1,775 | 1,775 | 1,756 | 1,756 | 2,200 |
| 2006/09/13 | 1,770 | 1,775 | 1,757 | 1,775 | 3,100 |
| 2006/09/12 | 1,808 | 1,810 | 1,755 | 1,755 | 4,200 |
| 2006/09/11 | 1,825 | 1,825 | 1,810 | 1,820 | 2,900 |
| 2006/09/08 | 1,828 | 1,830 | 1,821 | 1,825 | 1,700 |
| 2006/09/07 | 1,838 | 1,838 | 1,820 | 1,828 | 3,300 |
| 2006/09/06 | 1,860 | 1,860 | 1,839 | 1,840 | 3,600 |
| 2006/09/05 | 1,859 | 1,859 | 1,840 | 1,850 | 2,100 |
| 2006/09/04 | 1,837 | 1,869 | 1,837 | 1,837 | 1,600 |
| 2006/09/01 | 1,860 | 1,860 | 1,830 | 1,830 | 1,800 |
| 2006/08/31 | 1,861 | 1,875 | 1,850 | 1,860 | 3,100 |
| 2006/08/30 | 1,914 | 1,914 | 1,871 | 1,871 | 5,400 |
| 2006/08/29 | 1,960 | 1,970 | 1,871 | 1,944 | 5,800 |
| 2006/08/28 | 2,035 | 2,035 | 1,960 | 1,980 | 8,700 |
| 2006/08/25 | 2,100 | 2,100 | 2,040 | 2,075 | 16,800 |
| 2006/08/24 | 2,070 | 2,080 | 2,030 | 2,030 | 18,500 |
| 2006/08/23 | 2,040 | 2,050 | 2,020 | 2,035 | 7,900 |
| 2006/08/22 | 2,015 | 2,045 | 2,010 | 2,030 | 13,300 |
| 2006/08/21 | 2,045 | 2,045 | 1,985 | 2,015 | 12,300 |
| 2006/08/18 | 1,991 | 2,030 | 1,991 | 2,015 | 17,400 |
| 2006/08/17 | 1,960 | 1,990 | 1,958 | 1,980 | 17,900 |
| 2006/08/16 | 1,901 | 1,940 | 1,896 | 1,935 | 12,900 |
| 2006/08/15 | 1,890 | 1,900 | 1,870 | 1,888 | 8,000 |
| 2006/08/14 | 1,851 | 1,910 | 1,842 | 1,910 | 18,400 |
| 2006/08/11 | 1,863 | 1,875 | 1,840 | 1,845 | 6,600 |
| 2006/08/10 | 1,850 | 1,850 | 1,823 | 1,840 | 5,900 |
| 2006/08/09 | 1,853 | 1,858 | 1,823 | 1,858 | 4,900 |
| 2006/08/08 | 1,912 | 1,912 | 1,831 | 1,869 | 17,800 |
| 2006/08/07 | 1,990 | 1,990 | 1,920 | 1,930 | 28,400 |
| 2006/08/04 | 1,845 | 1,990 | 1,840 | 1,974 | 50,700 |
| 2006/08/03 | 1,883 | 1,883 | 1,821 | 1,845 | 25,100 |
| 2006/08/02 | 1,821 | 1,854 | 1,800 | 1,850 | 20,100 |
| 2006/08/01 | 1,830 | 1,910 | 1,751 | 1,820 | 55,700 |
| 2006/07/31 | 1,949 | 1,972 | 1,806 | 1,811 | 92,200 |
| 2006/07/28 | 2,020 | 2,090 | 1,920 | 1,944 | 176,600 |
| 2006/07/27 | 2,580 | 2,600 | 2,180 | 2,180 | 375,000 |