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 |
|---|---|---|---|---|---|
| 2008/12/30 | 765 | 766 | 765 | 765 | 1,100 |
| 2008/12/29 | 780 | 780 | 765 | 765 | 600 |
| 2008/12/26 | 781 | 786 | 781 | 781 | 1,800 |
| 2008/12/25 | 786 | 786 | 780 | 780 | 600 |
| 2008/12/24 | 824 | 824 | 775 | 776 | 4,500 |
| 2008/12/22 | 834 | 834 | 825 | 825 | 300 |
| 2008/12/19 | 832 | 837 | 830 | 830 | 600 |
| 2008/12/18 | 831 | 831 | 830 | 830 | 500 |
| 2008/12/16 | 900 | 900 | 832 | 832 | 1,900 |
| 2008/12/12 | 850 | 850 | 850 | 850 | 100 |
| 2008/12/11 | 881 | 881 | 881 | 881 | 100 |
| 2008/12/09 | 831 | 831 | 831 | 831 | 600 |
| 2008/12/01 | 901 | 901 | 842 | 842 | 2,400 |
| 2008/11/28 | 841 | 845 | 841 | 841 | 800 |
| 2008/11/27 | 812 | 812 | 812 | 812 | 100 |
| 2008/11/26 | 820 | 820 | 820 | 820 | 100 |
| 2008/11/25 | 873 | 873 | 840 | 840 | 300 |
| 2008/11/21 | 803 | 803 | 803 | 803 | 200 |
| 2008/11/20 | 820 | 820 | 815 | 815 | 200 |
| 2008/11/19 | 838 | 838 | 838 | 838 | 100 |
| 2008/11/17 | 841 | 841 | 811 | 831 | 300 |
| 2008/11/11 | 873 | 873 | 873 | 873 | 100 |
| 2008/11/10 | 879 | 880 | 813 | 813 | 1,400 |
| 2008/11/07 | 861 | 861 | 860 | 861 | 700 |
| 2008/11/06 | 879 | 879 | 870 | 879 | 1,900 |
| 2008/11/04 | 890 | 890 | 890 | 890 | 1,600 |
| 2008/10/30 | 774 | 774 | 774 | 774 | 100 |
| 2008/10/28 | 813 | 813 | 770 | 770 | 800 |
| 2008/10/27 | 803 | 803 | 801 | 803 | 900 |
| 2008/10/24 | 803 | 803 | 803 | 803 | 100 |
| 2008/10/21 | 808 | 808 | 808 | 808 | 100 |
| 2008/10/17 | 810 | 810 | 809 | 809 | 1,100 |
| 2008/10/16 | 810 | 810 | 810 | 810 | 100 |
| 2008/10/15 | 880 | 880 | 860 | 860 | 200 |
| 2008/10/14 | 790 | 790 | 790 | 790 | 100 |
| 2008/10/10 | 750 | 750 | 710 | 740 | 800 |
| 2008/10/09 | 750 | 760 | 740 | 750 | 1,000 |
| 2008/10/08 | 805 | 805 | 750 | 750 | 700 |
| 2008/10/07 | 802 | 810 | 802 | 810 | 3,400 |
| 2008/10/06 | 930 | 930 | 901 | 902 | 500 |
| 2008/10/03 | 950 | 980 | 950 | 980 | 700 |
| 2008/10/02 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2008/10/01 | 1,080 | 1,080 | 1,030 | 1,030 | 1,800 |
| 2008/09/30 | 984 | 1,000 | 983 | 1,000 | 600 |
| 2008/09/25 | 1,049 | 1,049 | 1,029 | 1,029 | 300 |
| 2008/09/24 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
| 2008/09/22 | 1,109 | 1,109 | 1,029 | 1,029 | 200 |
| 2008/09/19 | 1,010 | 1,011 | 1,001 | 1,011 | 1,100 |
| 2008/09/18 | 1,032 | 1,032 | 1,010 | 1,010 | 700 |
| 2008/09/17 | 1,062 | 1,062 | 1,060 | 1,060 | 400 |
| 2008/09/16 | 1,110 | 1,110 | 1,050 | 1,070 | 600 |
| 2008/09/12 | 1,167 | 1,167 | 1,167 | 1,167 | 100 |
| 2008/09/11 | 1,165 | 1,166 | 1,165 | 1,166 | 200 |
| 2008/09/10 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2008/09/09 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2008/09/08 | 1,189 | 1,210 | 1,189 | 1,210 | 200 |
| 2008/09/05 | 1,210 | 1,229 | 1,210 | 1,229 | 200 |
| 2008/09/03 | 1,237 | 1,237 | 1,210 | 1,210 | 1,100 |
| 2008/09/02 | 1,250 | 1,250 | 1,237 | 1,237 | 1,000 |
| 2008/09/01 | 1,283 | 1,283 | 1,250 | 1,250 | 1,500 |
| 2008/08/29 | 1,201 | 1,203 | 1,201 | 1,203 | 200 |
| 2008/08/28 | 1,203 | 1,203 | 1,201 | 1,201 | 500 |
| 2008/08/27 | 1,200 | 1,208 | 1,200 | 1,208 | 500 |
| 2008/08/26 | 1,188 | 1,208 | 1,161 | 1,208 | 2,300 |
| 2008/08/25 | 1,225 | 1,250 | 1,225 | 1,250 | 7,500 |
| 2008/08/22 | 1,229 | 1,250 | 1,229 | 1,250 | 1,400 |
| 2008/08/21 | 1,270 | 1,270 | 1,269 | 1,269 | 500 |
| 2008/08/20 | 1,273 | 1,273 | 1,270 | 1,270 | 200 |
| 2008/08/19 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2008/08/18 | 1,250 | 1,276 | 1,250 | 1,276 | 400 |
| 2008/08/15 | 1,254 | 1,254 | 1,252 | 1,252 | 500 |
| 2008/08/14 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
| 2008/08/13 | 1,255 | 1,255 | 1,255 | 1,255 | 500 |
| 2008/08/12 | 1,251 | 1,255 | 1,251 | 1,255 | 200 |
| 2008/08/11 | 1,260 | 1,260 | 1,255 | 1,255 | 200 |
| 2008/08/08 | 1,260 | 1,260 | 1,250 | 1,260 | 500 |
| 2008/08/07 | 1,272 | 1,280 | 1,260 | 1,260 | 700 |
| 2008/08/06 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2008/08/05 | 1,300 | 1,300 | 1,281 | 1,281 | 600 |
| 2008/08/04 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2008/08/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 |
| 2008/07/31 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2008/07/28 | 1,299 | 1,299 | 1,299 | 1,299 | 200 |
| 2008/07/25 | 1,299 | 1,299 | 1,298 | 1,299 | 300 |
| 2008/07/24 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2008/07/23 | 1,299 | 1,300 | 1,299 | 1,300 | 300 |
| 2008/07/22 | 1,298 | 1,298 | 1,298 | 1,298 | 200 |
| 2008/07/17 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2008/07/15 | 1,220 | 1,240 | 1,220 | 1,240 | 1,300 |
| 2008/07/14 | 1,250 | 1,250 | 1,220 | 1,220 | 300 |
| 2008/07/10 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2008/07/09 | 1,345 | 1,345 | 1,345 | 1,345 | 200 |
| 2008/07/07 | 1,305 | 1,305 | 1,305 | 1,305 | 400 |
| 2008/07/04 | 1,305 | 1,305 | 1,305 | 1,305 | 200 |
| 2008/07/03 | 1,301 | 1,302 | 1,301 | 1,302 | 1,300 |
| 2008/07/02 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2008/07/01 | 1,370 | 1,370 | 1,338 | 1,338 | 1,100 |
| 2008/06/30 | 1,301 | 1,350 | 1,301 | 1,350 | 300 |
| 2008/06/27 | 1,283 | 1,340 | 1,283 | 1,340 | 400 |
| 2008/06/26 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2008/06/25 | 1,320 | 1,320 | 1,320 | 1,320 | 400 |
| 2008/06/24 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2008/06/23 | 1,281 | 1,300 | 1,281 | 1,300 | 400 |
| 2008/06/20 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2008/06/16 | 1,301 | 1,301 | 1,301 | 1,301 | 400 |
| 2008/06/13 | 1,300 | 1,300 | 1,280 | 1,280 | 200 |
| 2008/06/12 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
| 2008/06/11 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
| 2008/06/09 | 1,303 | 1,303 | 1,303 | 1,303 | 200 |
| 2008/06/05 | 1,303 | 1,310 | 1,303 | 1,310 | 300 |
| 2008/06/04 | 1,303 | 1,303 | 1,303 | 1,303 | 100 |
| 2008/06/03 | 1,360 | 1,360 | 1,301 | 1,301 | 600 |
| 2008/06/02 | 1,380 | 1,380 | 1,320 | 1,320 | 1,300 |
| 2008/05/29 | 1,286 | 1,300 | 1,286 | 1,300 | 1,000 |
| 2008/05/28 | 1,365 | 1,365 | 1,285 | 1,285 | 200 |
| 2008/05/27 | 1,325 | 1,325 | 1,325 | 1,325 | 700 |
| 2008/05/26 | 1,345 | 1,345 | 1,300 | 1,300 | 1,700 |
| 2008/05/23 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2008/05/21 | 1,233 | 1,250 | 1,231 | 1,232 | 1,000 |
| 2008/05/20 | 1,249 | 1,249 | 1,225 | 1,232 | 1,300 |
| 2008/05/19 | 1,220 | 1,220 | 1,220 | 1,220 | 700 |
| 2008/05/16 | 1,218 | 1,220 | 1,208 | 1,220 | 500 |
| 2008/05/15 | 1,220 | 1,220 | 1,219 | 1,219 | 600 |
| 2008/05/14 | 1,221 | 1,222 | 1,221 | 1,222 | 200 |
| 2008/05/13 | 1,221 | 1,221 | 1,221 | 1,221 | 300 |
| 2008/05/12 | 1,220 | 1,225 | 1,220 | 1,225 | 200 |
| 2008/05/09 | 1,221 | 1,222 | 1,221 | 1,222 | 200 |
| 2008/05/08 | 1,229 | 1,229 | 1,221 | 1,221 | 200 |
| 2008/05/07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,800 |
| 2008/05/02 | 1,215 | 1,220 | 1,215 | 1,220 | 200 |
| 2008/05/01 | 1,230 | 1,230 | 1,220 | 1,220 | 2,600 |
| 2008/04/30 | 1,202 | 1,225 | 1,202 | 1,225 | 500 |
| 2008/04/28 | 1,203 | 1,205 | 1,200 | 1,200 | 1,700 |
| 2008/04/25 | 1,199 | 1,220 | 1,185 | 1,218 | 1,500 |
| 2008/04/24 | 1,187 | 1,187 | 1,187 | 1,187 | 200 |
| 2008/04/23 | 1,220 | 1,220 | 1,168 | 1,170 | 2,200 |
| 2008/04/22 | 1,200 | 1,200 | 1,198 | 1,198 | 300 |
| 2008/04/21 | 1,160 | 1,194 | 1,160 | 1,194 | 400 |
| 2008/04/18 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2008/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2008/04/16 | 1,179 | 1,179 | 1,150 | 1,170 | 1,100 |
| 2008/04/15 | 1,180 | 1,190 | 1,180 | 1,180 | 1,000 |
| 2008/04/14 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2008/04/11 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2008/04/10 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2008/04/09 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2008/04/08 | 1,231 | 1,231 | 1,231 | 1,231 | 200 |
| 2008/04/04 | 1,200 | 1,200 | 1,191 | 1,191 | 1,100 |
| 2008/04/02 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2008/04/01 | 1,256 | 1,256 | 1,239 | 1,239 | 1,400 |
| 2008/03/31 | 1,200 | 1,200 | 1,185 | 1,190 | 1,900 |
| 2008/03/28 | 1,201 | 1,265 | 1,201 | 1,265 | 800 |
| 2008/03/27 | 1,250 | 1,255 | 1,249 | 1,249 | 300 |
| 2008/03/25 | 1,275 | 1,275 | 1,255 | 1,274 | 800 |
| 2008/03/21 | 1,220 | 1,255 | 1,220 | 1,255 | 600 |
| 2008/03/18 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2008/03/17 | 1,210 | 1,210 | 1,170 | 1,170 | 1,100 |
| 2008/03/14 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2008/03/13 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2008/03/12 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2008/03/10 | 1,235 | 1,290 | 1,221 | 1,290 | 1,500 |
| 2008/03/07 | 1,300 | 1,300 | 1,295 | 1,295 | 400 |
| 2008/03/06 | 1,313 | 1,313 | 1,299 | 1,299 | 300 |
| 2008/03/05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2008/03/04 | 1,281 | 1,320 | 1,280 | 1,320 | 1,000 |
| 2008/03/03 | 1,349 | 1,349 | 1,301 | 1,301 | 1,500 |
| 2008/02/28 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2008/02/25 | 1,359 | 1,359 | 1,357 | 1,357 | 200 |
| 2008/02/22 | 1,252 | 1,359 | 1,252 | 1,279 | 2,600 |
| 2008/02/21 | 1,300 | 1,300 | 1,256 | 1,256 | 300 |
| 2008/02/19 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2008/02/18 | 1,298 | 1,298 | 1,298 | 1,298 | 100 |
| 2008/02/14 | 1,240 | 1,304 | 1,240 | 1,304 | 900 |
| 2008/02/13 | 1,252 | 1,252 | 1,252 | 1,252 | 200 |
| 2008/02/12 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2008/02/08 | 1,234 | 1,234 | 1,234 | 1,234 | 100 |
| 2008/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2008/02/06 | 1,310 | 1,310 | 1,300 | 1,300 | 200 |
| 2008/02/05 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2008/02/04 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2008/02/01 | 1,340 | 1,340 | 1,300 | 1,300 | 1,100 |
| 2008/01/28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2008/01/25 | 1,270 | 1,270 | 1,170 | 1,170 | 400 |
| 2008/01/24 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2008/01/23 | 1,180 | 1,180 | 1,130 | 1,130 | 300 |
| 2008/01/22 | 1,202 | 1,202 | 1,180 | 1,180 | 800 |
| 2008/01/21 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2008/01/18 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2008/01/17 | 1,275 | 1,276 | 1,200 | 1,200 | 1,000 |
| 2008/01/16 | 1,267 | 1,308 | 1,255 | 1,255 | 3,000 |
| 2008/01/15 | 1,317 | 1,337 | 1,317 | 1,320 | 900 |
| 2008/01/11 | 1,325 | 1,325 | 1,320 | 1,320 | 600 |
| 2008/01/10 | 1,337 | 1,337 | 1,337 | 1,337 | 100 |
| 2008/01/09 | 1,320 | 1,335 | 1,320 | 1,335 | 2,500 |
| 2008/01/08 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2008/01/07 | 1,320 | 1,330 | 1,320 | 1,330 | 400 |
| 2008/01/04 | 1,360 | 1,360 | 1,320 | 1,320 | 400 |