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 |
|---|---|---|---|---|---|
| 2007/12/27 | 1,368 | 1,390 | 1,360 | 1,360 | 400 |
| 2007/12/26 | 1,370 | 1,370 | 1,355 | 1,368 | 300 |
| 2007/12/25 | 1,399 | 1,399 | 1,351 | 1,351 | 800 |
| 2007/12/21 | 1,353 | 1,369 | 1,350 | 1,350 | 1,700 |
| 2007/12/20 | 1,403 | 1,403 | 1,371 | 1,371 | 1,200 |
| 2007/12/19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2007/12/18 | 1,445 | 1,445 | 1,410 | 1,443 | 700 |
| 2007/12/17 | 1,500 | 1,500 | 1,421 | 1,456 | 3,600 |
| 2007/12/14 | 1,361 | 1,400 | 1,361 | 1,400 | 1,200 |
| 2007/12/13 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
| 2007/12/12 | 1,353 | 1,390 | 1,353 | 1,390 | 400 |
| 2007/12/11 | 1,390 | 1,390 | 1,380 | 1,380 | 300 |
| 2007/12/10 | 1,383 | 1,398 | 1,381 | 1,381 | 700 |
| 2007/12/07 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2007/12/06 | 1,418 | 1,418 | 1,400 | 1,400 | 400 |
| 2007/12/05 | 1,398 | 1,400 | 1,398 | 1,400 | 800 |
| 2007/12/04 | 1,370 | 1,409 | 1,370 | 1,409 | 400 |
| 2007/12/03 | 1,320 | 1,350 | 1,320 | 1,350 | 900 |
| 2007/11/30 | 1,312 | 1,313 | 1,312 | 1,313 | 400 |
| 2007/11/29 | 1,313 | 1,313 | 1,312 | 1,312 | 200 |
| 2007/11/28 | 1,301 | 1,311 | 1,301 | 1,311 | 600 |
| 2007/11/27 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2007/11/26 | 1,348 | 1,349 | 1,348 | 1,348 | 900 |
| 2007/11/22 | 1,350 | 1,350 | 1,340 | 1,340 | 900 |
| 2007/11/21 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2007/11/20 | 1,350 | 1,350 | 1,340 | 1,350 | 400 |
| 2007/11/19 | 1,360 | 1,360 | 1,352 | 1,352 | 400 |
| 2007/11/16 | 1,343 | 1,343 | 1,343 | 1,343 | 600 |
| 2007/11/15 | 1,340 | 1,340 | 1,340 | 1,340 | 700 |
| 2007/11/13 | 1,342 | 1,388 | 1,342 | 1,350 | 900 |
| 2007/11/12 | 1,335 | 1,335 | 1,335 | 1,335 | 600 |
| 2007/11/08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 |
| 2007/11/07 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2007/11/06 | 1,386 | 1,406 | 1,386 | 1,406 | 800 |
| 2007/11/05 | 1,420 | 1,420 | 1,420 | 1,420 | 400 |
| 2007/11/02 | 1,403 | 1,420 | 1,390 | 1,420 | 700 |
| 2007/11/01 | 1,430 | 1,430 | 1,386 | 1,426 | 1,600 |
| 2007/10/30 | 1,441 | 1,441 | 1,440 | 1,440 | 500 |
| 2007/10/29 | 1,430 | 1,440 | 1,430 | 1,440 | 600 |
| 2007/10/26 | 1,428 | 1,428 | 1,428 | 1,428 | 100 |
| 2007/10/25 | 1,460 | 1,460 | 1,433 | 1,433 | 600 |
| 2007/10/24 | 1,430 | 1,445 | 1,430 | 1,445 | 400 |
| 2007/10/23 | 1,428 | 1,430 | 1,427 | 1,427 | 600 |
| 2007/10/22 | 1,451 | 1,451 | 1,404 | 1,420 | 1,200 |
| 2007/10/19 | 1,477 | 1,493 | 1,477 | 1,477 | 1,400 |
| 2007/10/18 | 1,537 | 1,537 | 1,534 | 1,534 | 300 |
| 2007/10/17 | 1,520 | 1,520 | 1,495 | 1,509 | 2,400 |
| 2007/10/16 | 1,640 | 1,640 | 1,610 | 1,610 | 1,800 |
| 2007/10/15 | 1,531 | 1,532 | 1,500 | 1,500 | 400 |
| 2007/10/12 | 1,491 | 1,511 | 1,491 | 1,511 | 300 |
| 2007/10/11 | 1,492 | 1,492 | 1,461 | 1,461 | 600 |
| 2007/10/10 | 1,500 | 1,500 | 1,491 | 1,500 | 300 |
| 2007/10/09 | 1,496 | 1,500 | 1,495 | 1,500 | 500 |
| 2007/10/05 | 1,470 | 1,495 | 1,469 | 1,495 | 400 |
| 2007/10/04 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2007/10/03 | 1,432 | 1,434 | 1,432 | 1,434 | 300 |
| 2007/10/02 | 1,427 | 1,427 | 1,427 | 1,427 | 100 |
| 2007/10/01 | 1,410 | 1,415 | 1,410 | 1,413 | 300 |
| 2007/09/28 | 1,397 | 1,410 | 1,397 | 1,410 | 300 |
| 2007/09/27 | 1,385 | 1,423 | 1,385 | 1,391 | 600 |
| 2007/09/26 | 1,390 | 1,390 | 1,380 | 1,380 | 900 |
| 2007/09/25 | 1,383 | 1,423 | 1,383 | 1,423 | 300 |
| 2007/09/21 | 1,420 | 1,420 | 1,390 | 1,390 | 200 |
| 2007/09/20 | 1,450 | 1,450 | 1,380 | 1,380 | 1,500 |
| 2007/09/19 | 1,457 | 1,470 | 1,450 | 1,450 | 1,600 |
| 2007/09/18 | 1,535 | 1,535 | 1,455 | 1,455 | 600 |
| 2007/09/14 | 1,481 | 1,481 | 1,445 | 1,445 | 800 |
| 2007/09/13 | 1,508 | 1,510 | 1,500 | 1,500 | 1,000 |
| 2007/09/12 | 1,565 | 1,565 | 1,550 | 1,550 | 500 |
| 2007/09/11 | 1,570 | 1,570 | 1,570 | 1,570 | 700 |
| 2007/09/10 | 1,595 | 1,595 | 1,570 | 1,571 | 500 |
| 2007/09/07 | 1,575 | 1,590 | 1,575 | 1,590 | 200 |
| 2007/09/06 | 1,590 | 1,590 | 1,566 | 1,566 | 800 |
| 2007/09/05 | 1,608 | 1,608 | 1,590 | 1,590 | 2,800 |
| 2007/09/04 | 1,620 | 1,625 | 1,619 | 1,619 | 800 |
| 2007/09/03 | 1,626 | 1,626 | 1,625 | 1,625 | 1,900 |
| 2007/08/31 | 1,640 | 1,640 | 1,622 | 1,624 | 2,000 |
| 2007/08/30 | 1,641 | 1,642 | 1,641 | 1,641 | 800 |
| 2007/08/29 | 1,675 | 1,675 | 1,621 | 1,640 | 1,400 |
| 2007/08/28 | 1,734 | 1,734 | 1,638 | 1,670 | 9,800 |
| 2007/08/27 | 1,768 | 1,779 | 1,760 | 1,760 | 18,800 |
| 2007/08/24 | 1,745 | 1,770 | 1,745 | 1,760 | 5,100 |
| 2007/08/23 | 1,742 | 1,748 | 1,742 | 1,745 | 1,600 |
| 2007/08/22 | 1,735 | 1,742 | 1,735 | 1,742 | 1,600 |
| 2007/08/21 | 1,745 | 1,748 | 1,700 | 1,730 | 1,500 |
| 2007/08/20 | 1,731 | 1,750 | 1,728 | 1,745 | 2,400 |
| 2007/08/17 | 1,747 | 1,760 | 1,731 | 1,731 | 3,500 |
| 2007/08/16 | 1,800 | 1,800 | 1,754 | 1,790 | 3,200 |
| 2007/08/15 | 1,805 | 1,821 | 1,790 | 1,790 | 1,100 |
| 2007/08/14 | 1,835 | 1,835 | 1,830 | 1,830 | 900 |
| 2007/08/13 | 1,810 | 1,810 | 1,790 | 1,790 | 1,400 |
| 2007/08/10 | 1,803 | 1,833 | 1,800 | 1,825 | 2,200 |
| 2007/08/09 | 1,820 | 1,833 | 1,801 | 1,833 | 1,600 |
| 2007/08/08 | 1,856 | 1,862 | 1,833 | 1,833 | 3,700 |
| 2007/08/07 | 1,868 | 1,868 | 1,856 | 1,861 | 1,200 |
| 2007/08/06 | 1,868 | 1,880 | 1,868 | 1,868 | 2,800 |
| 2007/08/03 | 1,860 | 1,868 | 1,860 | 1,868 | 800 |
| 2007/08/02 | 1,830 | 1,864 | 1,814 | 1,864 | 1,200 |
| 2007/08/01 | 1,845 | 1,875 | 1,845 | 1,845 | 1,400 |
| 2007/07/31 | 1,805 | 1,966 | 1,805 | 1,875 | 2,200 |
| 2007/07/30 | 1,815 | 1,815 | 1,802 | 1,802 | 2,500 |
| 2007/07/27 | 1,785 | 1,840 | 1,751 | 1,840 | 3,400 |
| 2007/07/26 | 1,905 | 1,905 | 1,840 | 1,845 | 4,000 |
| 2007/07/25 | 1,940 | 1,940 | 1,920 | 1,929 | 1,500 |
| 2007/07/24 | 1,946 | 1,955 | 1,910 | 1,955 | 3,100 |
| 2007/07/23 | 1,974 | 1,974 | 1,935 | 1,967 | 4,300 |
| 2007/07/20 | 1,934 | 1,950 | 1,930 | 1,942 | 5,300 |
| 2007/07/19 | 1,889 | 1,904 | 1,866 | 1,904 | 5,700 |
| 2007/07/18 | 1,870 | 1,880 | 1,852 | 1,880 | 9,600 |
| 2007/07/17 | 1,824 | 1,825 | 1,819 | 1,825 | 700 |
| 2007/07/13 | 1,824 | 1,826 | 1,815 | 1,826 | 1,000 |
| 2007/07/12 | 1,830 | 1,830 | 1,820 | 1,830 | 1,200 |
| 2007/07/11 | 1,830 | 1,830 | 1,812 | 1,830 | 800 |
| 2007/07/10 | 1,866 | 1,866 | 1,810 | 1,840 | 1,700 |
| 2007/07/09 | 1,809 | 1,866 | 1,809 | 1,850 | 2,000 |
| 2007/07/06 | 1,800 | 1,809 | 1,800 | 1,809 | 1,000 |
| 2007/07/05 | 1,782 | 1,812 | 1,782 | 1,800 | 1,300 |
| 2007/07/04 | 1,775 | 1,830 | 1,770 | 1,812 | 2,900 |
| 2007/07/03 | 1,750 | 1,775 | 1,750 | 1,775 | 1,800 |
| 2007/07/02 | 1,745 | 1,748 | 1,740 | 1,748 | 1,200 |
| 2007/06/29 | 1,750 | 1,750 | 1,738 | 1,745 | 1,900 |
| 2007/06/28 | 1,720 | 1,758 | 1,720 | 1,758 | 1,300 |
| 2007/06/27 | 1,726 | 1,727 | 1,717 | 1,726 | 1,600 |
| 2007/06/26 | 1,730 | 1,730 | 1,726 | 1,726 | 1,400 |
| 2007/06/25 | 1,735 | 1,735 | 1,727 | 1,727 | 1,100 |
| 2007/06/22 | 1,730 | 1,735 | 1,727 | 1,735 | 500 |
| 2007/06/21 | 1,726 | 1,734 | 1,722 | 1,730 | 1,500 |
| 2007/06/20 | 1,727 | 1,727 | 1,725 | 1,726 | 900 |
| 2007/06/19 | 1,743 | 1,743 | 1,738 | 1,738 | 400 |
| 2007/06/18 | 1,729 | 1,730 | 1,729 | 1,729 | 1,200 |
| 2007/06/15 | 1,739 | 1,739 | 1,715 | 1,725 | 1,600 |
| 2007/06/14 | 1,730 | 1,745 | 1,725 | 1,740 | 1,600 |
| 2007/06/13 | 1,725 | 1,730 | 1,710 | 1,715 | 2,600 |
| 2007/06/12 | 1,681 | 1,697 | 1,681 | 1,697 | 1,500 |
| 2007/06/11 | 1,662 | 1,670 | 1,662 | 1,670 | 1,200 |
| 2007/06/08 | 1,660 | 1,660 | 1,660 | 1,660 | 1,100 |
| 2007/06/07 | 1,648 | 1,660 | 1,648 | 1,660 | 1,100 |
| 2007/06/06 | 1,648 | 1,650 | 1,648 | 1,650 | 900 |
| 2007/06/05 | 1,638 | 1,640 | 1,638 | 1,640 | 900 |
| 2007/06/04 | 1,624 | 1,639 | 1,621 | 1,639 | 1,700 |
| 2007/06/01 | 1,634 | 1,634 | 1,620 | 1,621 | 2,200 |
| 2007/05/31 | 1,626 | 1,634 | 1,623 | 1,634 | 900 |
| 2007/05/30 | 1,630 | 1,630 | 1,625 | 1,625 | 1,000 |
| 2007/05/29 | 1,617 | 1,631 | 1,617 | 1,630 | 1,300 |
| 2007/05/28 | 1,621 | 1,621 | 1,617 | 1,617 | 1,000 |
| 2007/05/25 | 1,615 | 1,620 | 1,611 | 1,620 | 1,100 |
| 2007/05/24 | 1,619 | 1,625 | 1,615 | 1,620 | 2,200 |
| 2007/05/23 | 1,617 | 1,619 | 1,617 | 1,619 | 1,100 |
| 2007/05/22 | 1,650 | 1,650 | 1,616 | 1,616 | 1,100 |
| 2007/05/21 | 1,641 | 1,641 | 1,630 | 1,630 | 500 |
| 2007/05/18 | 1,646 | 1,646 | 1,640 | 1,645 | 900 |
| 2007/05/17 | 1,665 | 1,665 | 1,646 | 1,646 | 1,000 |
| 2007/05/16 | 1,656 | 1,674 | 1,655 | 1,674 | 1,200 |
| 2007/05/15 | 1,653 | 1,653 | 1,653 | 1,653 | 600 |
| 2007/05/14 | 1,680 | 1,680 | 1,661 | 1,672 | 1,300 |
| 2007/05/11 | 1,687 | 1,687 | 1,680 | 1,680 | 900 |
| 2007/05/10 | 1,688 | 1,688 | 1,687 | 1,687 | 500 |
| 2007/05/09 | 1,692 | 1,692 | 1,692 | 1,692 | 200 |
| 2007/05/08 | 1,695 | 1,695 | 1,685 | 1,693 | 600 |
| 2007/05/07 | 1,695 | 1,695 | 1,690 | 1,693 | 600 |
| 2007/05/02 | 1,674 | 1,674 | 1,666 | 1,670 | 1,500 |
| 2007/05/01 | 1,717 | 1,717 | 1,666 | 1,674 | 1,300 |
| 2007/04/27 | 1,672 | 1,677 | 1,650 | 1,674 | 1,600 |
| 2007/04/26 | 1,675 | 1,680 | 1,675 | 1,678 | 300 |
| 2007/04/25 | 1,710 | 1,710 | 1,670 | 1,680 | 900 |
| 2007/04/24 | 1,690 | 1,690 | 1,670 | 1,680 | 1,300 |
| 2007/04/23 | 1,710 | 1,710 | 1,691 | 1,693 | 2,400 |
| 2007/04/20 | 1,710 | 1,728 | 1,700 | 1,701 | 1,200 |
| 2007/04/19 | 1,723 | 1,730 | 1,700 | 1,700 | 3,700 |
| 2007/04/18 | 1,710 | 1,710 | 1,705 | 1,705 | 1,400 |
| 2007/04/17 | 1,701 | 1,730 | 1,701 | 1,710 | 5,900 |
| 2007/04/16 | 1,675 | 1,675 | 1,668 | 1,673 | 2,900 |
| 2007/04/13 | 1,660 | 1,670 | 1,659 | 1,668 | 700 |
| 2007/04/12 | 1,654 | 1,668 | 1,654 | 1,660 | 1,100 |
| 2007/04/11 | 1,653 | 1,653 | 1,653 | 1,653 | 100 |
| 2007/04/09 | 1,652 | 1,652 | 1,650 | 1,650 | 600 |
| 2007/04/06 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2007/04/05 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2007/04/04 | 1,645 | 1,650 | 1,645 | 1,646 | 1,100 |
| 2007/04/03 | 1,650 | 1,651 | 1,650 | 1,650 | 1,000 |
| 2007/04/02 | 1,671 | 1,671 | 1,650 | 1,656 | 1,300 |
| 2007/03/30 | 1,651 | 1,651 | 1,646 | 1,650 | 900 |
| 2007/03/29 | 1,650 | 1,651 | 1,650 | 1,650 | 1,100 |
| 2007/03/28 | 1,651 | 1,651 | 1,651 | 1,651 | 200 |
| 2007/03/27 | 1,671 | 1,671 | 1,671 | 1,671 | 100 |
| 2007/03/26 | 1,700 | 1,700 | 1,651 | 1,671 | 3,200 |
| 2007/03/23 | 1,690 | 1,690 | 1,639 | 1,640 | 1,500 |
| 2007/03/22 | 1,640 | 1,649 | 1,640 | 1,640 | 1,200 |
| 2007/03/20 | 1,633 | 1,639 | 1,632 | 1,639 | 1,100 |
| 2007/03/19 | 1,655 | 1,655 | 1,649 | 1,649 | 700 |
| 2007/03/16 | 1,672 | 1,672 | 1,640 | 1,654 | 2,800 |
| 2007/03/15 | 1,660 | 1,685 | 1,652 | 1,672 | 700 |
| 2007/03/14 | 1,655 | 1,655 | 1,651 | 1,651 | 400 |
| 2007/03/13 | 1,660 | 1,670 | 1,660 | 1,669 | 500 |
| 2007/03/12 | 1,660 | 1,670 | 1,652 | 1,670 | 2,000 |
| 2007/03/09 | 1,651 | 1,680 | 1,651 | 1,663 | 600 |
| 2007/03/08 | 1,656 | 1,656 | 1,650 | 1,650 | 3,000 |
| 2007/03/07 | 1,669 | 1,675 | 1,655 | 1,655 | 800 |
| 2007/03/06 | 1,654 | 1,654 | 1,641 | 1,654 | 2,800 |
| 2007/03/05 | 1,689 | 1,689 | 1,651 | 1,654 | 2,900 |
| 2007/03/02 | 1,731 | 1,731 | 1,710 | 1,710 | 300 |
| 2007/03/01 | 1,708 | 1,715 | 1,708 | 1,710 | 500 |
| 2007/02/28 | 1,709 | 1,709 | 1,675 | 1,708 | 3,400 |
| 2007/02/27 | 1,731 | 1,732 | 1,726 | 1,731 | 2,000 |
| 2007/02/26 | 1,732 | 1,732 | 1,722 | 1,722 | 1,700 |
| 2007/02/23 | 1,711 | 1,715 | 1,711 | 1,711 | 700 |
| 2007/02/22 | 1,729 | 1,730 | 1,728 | 1,730 | 900 |
| 2007/02/21 | 1,730 | 1,730 | 1,707 | 1,707 | 1,800 |
| 2007/02/20 | 1,733 | 1,733 | 1,705 | 1,705 | 2,200 |
| 2007/02/19 | 1,738 | 1,750 | 1,738 | 1,739 | 500 |
| 2007/02/16 | 1,738 | 1,749 | 1,738 | 1,745 | 2,000 |
| 2007/02/15 | 1,738 | 1,738 | 1,730 | 1,738 | 1,000 |
| 2007/02/14 | 1,753 | 1,753 | 1,730 | 1,738 | 800 |
| 2007/02/13 | 1,745 | 1,745 | 1,727 | 1,730 | 900 |
| 2007/02/09 | 1,761 | 1,761 | 1,700 | 1,749 | 4,300 |
| 2007/02/08 | 1,784 | 1,784 | 1,770 | 1,770 | 200 |
| 2007/02/07 | 1,766 | 1,768 | 1,766 | 1,768 | 500 |
| 2007/02/06 | 1,785 | 1,785 | 1,780 | 1,780 | 6,700 |
| 2007/02/05 | 1,786 | 1,795 | 1,786 | 1,795 | 1,700 |
| 2007/02/02 | 1,780 | 1,788 | 1,780 | 1,781 | 1,800 |
| 2007/02/01 | 1,800 | 1,800 | 1,783 | 1,783 | 300 |
| 2007/01/31 | 1,800 | 1,805 | 1,786 | 1,800 | 1,600 |
| 2007/01/30 | 1,781 | 1,781 | 1,780 | 1,781 | 900 |
| 2007/01/29 | 1,791 | 1,792 | 1,781 | 1,791 | 1,300 |
| 2007/01/26 | 1,761 | 1,790 | 1,760 | 1,790 | 2,500 |
| 2007/01/25 | 1,785 | 1,788 | 1,751 | 1,785 | 1,200 |
| 2007/01/24 | 1,785 | 1,800 | 1,765 | 1,780 | 1,700 |
| 2007/01/23 | 1,837 | 1,837 | 1,781 | 1,783 | 4,100 |
| 2007/01/22 | 1,760 | 1,793 | 1,760 | 1,777 | 1,400 |
| 2007/01/19 | 1,756 | 1,759 | 1,745 | 1,754 | 1,300 |
| 2007/01/18 | 1,755 | 1,755 | 1,747 | 1,750 | 4,000 |
| 2007/01/17 | 1,759 | 1,759 | 1,751 | 1,752 | 900 |
| 2007/01/16 | 1,786 | 1,787 | 1,757 | 1,757 | 1,900 |
| 2007/01/15 | 1,770 | 1,770 | 1,747 | 1,770 | 4,300 |
| 2007/01/12 | 1,781 | 1,820 | 1,750 | 1,779 | 3,100 |
| 2007/01/11 | 1,840 | 1,840 | 1,781 | 1,781 | 1,200 |
| 2007/01/10 | 1,830 | 1,830 | 1,810 | 1,810 | 2,500 |
| 2007/01/09 | 1,840 | 1,840 | 1,810 | 1,830 | 1,000 |
| 2007/01/05 | 1,839 | 1,840 | 1,800 | 1,840 | 2,000 |
| 2007/01/04 | 1,880 | 1,880 | 1,850 | 1,874 | 1,200 |