日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 1,034 1,039 1,034 1,039 700
2009/12/29 1,012 1,030 1,012 1,030 200
2009/12/28 1,010 1,015 1,010 1,010 300
2009/12/25 1,005 1,005 1,005 1,005 200
2009/12/22 1,005 1,005 1,002 1,002 300
2009/12/21 1,021 1,021 1,020 1,021 700
2009/12/18 1,032 1,032 1,032 1,032 300
2009/12/17 1,037 1,037 1,032 1,032 500
2009/12/16 1,079 1,079 1,050 1,050 800
2009/12/15 1,045 1,060 1,043 1,060 500
2009/12/11 1,059 1,060 1,059 1,060 200
2009/12/10 1,040 1,040 1,040 1,040 200
2009/12/09 1,040 1,040 1,040 1,040 200
2009/12/08 1,055 1,055 1,055 1,055 200
2009/12/03 1,050 1,052 1,050 1,052 300
2009/12/02 1,040 1,040 1,040 1,040 300
2009/12/01 1,110 1,110 1,070 1,100 1,700
2009/11/30 1,113 1,133 1,113 1,133 400
2009/11/27 1,121 1,121 1,101 1,101 1,200
2009/11/26 1,121 1,121 1,121 1,121 1,200
2009/11/25 1,168 1,168 1,101 1,141 700
2009/11/24 1,128 1,128 1,128 1,128 100
2009/11/20 1,138 1,168 1,138 1,168 1,200
2009/11/19 1,174 1,174 1,138 1,138 1,100
2009/11/18 1,176 1,176 1,176 1,176 900
2009/11/17 1,156 1,176 1,156 1,176 1,400
2009/11/16 1,176 1,176 1,066 1,156 2,400
2009/11/13 1,179 1,196 1,179 1,196 1,100
2009/11/12 1,199 1,199 1,179 1,179 1,000
2009/11/11 1,199 1,199 1,199 1,199 800
2009/11/10 1,181 1,200 1,181 1,200 900
2009/11/09 1,181 1,181 1,181 1,181 800
2009/11/06 1,230 1,230 1,181 1,181 1,200
2009/11/05 1,212 1,212 1,211 1,212 400
2009/11/04 1,213 1,350 1,192 1,192 5,800
2009/11/02 1,200 1,200 1,200 1,200 1,400
2009/10/30 1,210 1,230 1,210 1,230 500
2009/10/29 1,200 1,200 1,200 1,200 100
2009/10/28 1,200 1,200 1,200 1,200 100
2009/10/27 1,218 1,218 1,189 1,189 500
2009/10/26 1,185 1,185 1,120 1,178 1,400
2009/10/23 1,124 1,245 1,124 1,245 1,300
2009/10/22 1,103 1,124 1,103 1,124 400
2009/10/19 1,080 1,088 1,072 1,088 1,200
2009/10/16 1,166 1,166 1,100 1,100 700
2009/10/15 1,150 1,200 1,150 1,160 600
2009/10/13 1,078 1,078 1,060 1,060 200
2009/10/09 1,091 1,091 1,078 1,078 900
2009/10/07 1,090 1,090 1,090 1,090 100
2009/10/06 1,100 1,100 1,100 1,100 100
2009/10/05 1,100 1,100 1,100 1,100 100
2009/10/02 1,100 1,100 1,100 1,100 100
2009/10/01 1,120 1,120 1,120 1,120 1,500
2009/09/30 1,081 1,100 1,081 1,100 1,000
2009/09/28 1,051 1,053 1,051 1,053 300
2009/09/25 1,100 1,100 1,084 1,099 400
2009/09/24 1,067 1,067 1,052 1,060 500
2009/09/18 1,087 1,087 1,087 1,087 100
2009/09/16 1,107 1,107 1,107 1,107 100
2009/09/15 1,100 1,100 1,100 1,100 100
2009/09/14 1,100 1,100 1,100 1,100 200
2009/09/10 1,119 1,129 1,119 1,129 300
2009/09/07 1,199 1,199 1,199 1,199 100
2009/09/03 1,210 1,210 1,210 1,210 100
2009/09/01 1,257 1,257 1,249 1,249 1,300
2009/08/31 1,191 1,260 1,191 1,260 1,200
2009/08/28 1,200 1,200 1,191 1,191 300
2009/08/27 1,230 1,230 1,198 1,200 800
2009/08/26 1,270 1,270 1,215 1,234 2,800
2009/08/25 1,305 1,309 1,305 1,306 5,600
2009/08/24 1,300 1,320 1,300 1,305 800
2009/08/21 1,340 1,340 1,300 1,300 400
2009/08/20 1,380 1,380 1,375 1,375 900
2009/08/19 1,377 1,396 1,375 1,375 2,400
2009/08/18 1,374 1,374 1,374 1,374 800
2009/08/17 1,374 1,374 1,374 1,374 1,800
2009/08/14 1,345 1,374 1,345 1,374 2,400
2009/08/13 1,339 1,340 1,339 1,340 1,400
2009/08/12 1,340 1,340 1,339 1,339 1,800
2009/08/11 1,339 1,340 1,300 1,340 2,300
2009/08/10 1,300 1,320 1,300 1,320 2,100
2009/08/07 1,300 1,300 1,286 1,300 1,400
2009/08/06 1,299 1,300 1,280 1,300 2,600
2009/08/05 1,293 1,293 1,293 1,293 1,300
2009/08/04 1,250 1,260 1,250 1,260 2,000
2009/08/03 1,220 1,229 1,220 1,229 2,500
2009/07/31 1,200 1,200 1,180 1,200 2,000
2009/07/30 1,170 1,195 1,170 1,195 1,800
2009/07/29 1,148 1,160 1,148 1,160 2,200
2009/07/28 1,165 1,165 1,148 1,148 1,300
2009/07/27 1,145 1,162 1,145 1,160 1,800
2009/07/24 1,144 1,145 1,120 1,145 1,900
2009/07/23 1,147 1,147 1,120 1,146 1,200
2009/07/22 1,148 1,148 1,140 1,148 1,300
2009/07/21 1,150 1,150 1,148 1,148 800
2009/07/17 1,160 1,160 1,120 1,150 1,200
2009/07/16 1,138 1,138 1,102 1,120 1,000
2009/07/15 1,120 1,140 1,100 1,140 1,500
2009/07/14 1,109 1,109 1,069 1,100 800
2009/07/13 1,075 1,075 1,075 1,075 200
2009/07/10 1,010 1,035 1,010 1,035 200
2009/07/09 1,020 1,050 1,020 1,050 200
2009/07/08 1,060 1,060 1,020 1,045 1,400
2009/07/07 1,085 1,085 1,085 1,085 100
2009/07/01 1,100 1,100 1,099 1,099 2,000
2009/06/30 1,119 1,121 1,119 1,120 2,200
2009/06/29 1,110 1,178 1,100 1,178 1,400
2009/06/25 1,101 1,101 1,101 1,101 200
2009/06/24 1,080 1,100 1,080 1,100 400
2009/06/23 1,100 1,100 1,100 1,100 100
2009/06/22 1,098 1,098 1,098 1,098 1,700
2009/06/16 1,020 1,020 1,020 1,020 100
2009/06/15 1,020 1,020 1,020 1,020 100
2009/06/12 1,025 1,025 1,020 1,020 300
2009/06/10 1,040 1,040 1,040 1,040 100
2009/06/05 1,050 1,080 1,000 1,080 1,600
2009/06/04 1,100 1,100 1,100 1,100 300
2009/06/03 1,190 1,190 1,130 1,130 200
2009/06/02 1,110 1,110 1,110 1,110 300
2009/06/01 1,200 1,200 1,150 1,150 1,800
2009/05/29 1,170 1,180 1,170 1,180 1,200
2009/05/28 1,190 1,190 1,170 1,170 500
2009/05/27 1,199 1,199 1,190 1,199 300
2009/05/25 1,179 1,199 1,179 1,199 600
2009/05/22 1,139 1,139 1,139 1,139 900
2009/05/21 1,139 1,139 1,139 1,139 500
2009/05/20 1,139 1,139 1,139 1,139 200
2009/05/19 1,139 1,139 1,139 1,139 300
2009/05/18 1,150 1,150 1,139 1,139 900
2009/05/15 1,150 1,150 1,150 1,150 1,000
2009/05/14 1,150 1,150 1,150 1,150 1,000
2009/05/13 1,150 1,150 1,150 1,150 400
2009/05/12 1,150 1,150 1,150 1,150 700
2009/05/11 1,051 1,150 1,050 1,150 900
2009/05/08 1,050 1,050 1,050 1,050 400
2009/05/07 1,070 1,070 1,050 1,050 900
2009/05/01 1,034 1,050 1,030 1,050 2,400
2009/04/30 1,001 1,025 998 1,025 1,100
2009/04/28 998 998 998 998 1,100
2009/04/27 1,005 1,005 998 998 1,200
2009/04/24 998 998 998 998 2,400
2009/04/22 970 970 970 970 200
2009/04/20 942 942 942 942 600
2009/04/17 972 972 942 942 500
2009/04/16 975 975 972 972 800
2009/04/15 981 982 972 972 600
2009/04/14 1,008 1,020 979 981 4,600
2009/04/13 920 920 920 920 100
2009/04/10 918 918 916 916 300
2009/04/09 923 923 913 913 500
2009/04/01 941 941 941 941 1,900
2009/03/31 900 934 900 934 500
2009/03/30 908 910 900 900 500
2009/03/27 865 888 865 888 800
2009/03/25 902 902 853 853 500
2009/03/19 810 810 810 810 300
2009/03/17 830 830 830 830 100
2009/03/16 830 830 830 830 1,100
2009/03/13 830 830 830 830 100
2009/03/12 845 850 845 850 300
2009/03/05 845 845 845 845 100
2009/03/04 870 870 865 865 200
2009/03/03 900 900 880 880 300
2009/03/02 950 951 900 900 2,800
2009/02/27 890 900 890 900 400
2009/02/26 854 854 854 854 100
2009/02/25 900 900 851 851 300
2009/02/24 850 850 850 850 100
2009/02/23 860 860 850 850 600
2009/02/18 860 860 860 860 300
2009/02/17 859 859 859 859 1,000
2009/02/16 899 899 899 899 600
2009/02/13 889 889 889 889 700
2009/02/12 889 889 889 889 500
2009/02/10 889 889 889 889 100
2009/02/09 850 889 850 889 600
2009/02/05 890 890 850 850 600
2009/02/04 880 890 880 890 400
2009/02/03 867 870 867 870 700
2009/02/02 888 888 867 867 3,000
2009/01/30 843 899 843 898 1,600
2009/01/29 832 840 832 840 900
2009/01/28 811 831 811 830 900
2009/01/26 830 830 808 808 700
2009/01/23 800 800 800 800 200
2009/01/22 800 800 800 800 300
2009/01/16 800 800 800 800 1,000
2009/01/15 800 800 800 800 500
2009/01/14 780 780 780 780 100
2009/01/13 760 780 760 780 300
2009/01/09 800 800 800 800 200
2009/01/08 800 800 800 800 200
2009/01/07 803 824 803 824 200
2009/01/06 803 803 803 803 100
2009/01/05 813 813 813 813 2,300

このページの先頭へ