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
2010/12/30 0 0 0 950 0
2010/12/29 0 0 0 929 0
2010/12/28 0 0 0 929 0
2010/12/27 915 930 915 929 400
2010/12/24 0 0 0 885 0
2010/12/21 900 900 885 885 200
2010/12/20 0 0 0 900 0
2010/12/17 915 915 900 900 1,000
2010/12/16 881 900 881 900 700
2010/12/15 887 887 887 887 200
2010/12/14 860 889 860 889 400
2010/12/13 860 860 860 860 100
2010/12/10 0 0 0 860 0
2010/12/09 860 860 860 860 600
2010/12/08 0 0 0 890 0
2010/12/07 0 0 0 890 0
2010/12/06 0 0 0 890 0
2010/12/03 0 0 0 890 0
2010/12/02 890 890 890 890 200
2010/12/01 869 898 869 895 1,200
2010/11/30 860 860 855 855 200
2010/11/29 850 851 850 851 1,000
2010/11/26 0 0 0 856 0
2010/11/25 885 886 856 856 300
2010/11/24 856 856 856 856 200
2010/11/22 0 0 0 856 0
2010/11/19 871 871 856 856 300
2010/11/18 0 0 0 885 0
2010/11/17 0 0 0 885 0
2010/11/16 885 885 885 885 100
2010/11/15 890 890 890 890 100
2010/11/12 0 0 0 890 0
2010/11/11 889 890 885 890 800
2010/11/10 880 880 880 880 100
2010/11/09 910 910 910 910 100
2010/11/08 920 920 920 920 200
2010/11/05 0 0 0 915 0
2010/11/04 0 0 0 915 0
2010/11/02 0 0 0 915 0
2010/11/01 929 929 915 915 900
2010/10/29 0 0 0 900 0
2010/10/28 930 930 885 900 1,000
2010/10/27 0 0 0 915 0
2010/10/26 0 0 0 915 0
2010/10/25 980 980 915 915 1,300
2010/10/22 0 0 0 920 0
2010/10/21 0 0 0 920 0
2010/10/20 0 0 0 920 0
2010/10/19 0 0 0 920 0
2010/10/18 0 0 0 920 0
2010/10/15 0 0 0 920 0
2010/10/14 0 0 0 920 0
2010/10/13 920 920 920 920 200
2010/10/12 960 960 960 960 300
2010/10/08 971 971 971 971 100
2010/10/07 0 0 0 971 0
2010/10/06 971 971 971 971 800
2010/10/05 0 0 0 985 0
2010/10/04 985 985 985 985 100
2010/10/01 994 994 985 985 1,100
2010/09/30 0 0 0 980 0
2010/09/29 0 0 0 980 0
2010/09/28 980 980 980 980 100
2010/09/27 1,000 1,000 990 990 200
2010/09/24 0 0 0 1,000 0
2010/09/22 0 0 0 1,000 0
2010/09/21 0 0 0 1,000 0
2010/09/17 1,000 1,000 1,000 1,000 500
2010/09/16 970 970 970 970 100
2010/09/15 0 0 0 1,000 0
2010/09/14 0 0 0 1,000 0
2010/09/13 1,000 1,000 1,000 1,000 300
2010/09/10 0 0 0 1,009 0
2010/09/09 0 0 0 1,009 0
2010/09/08 0 0 0 1,009 0
2010/09/07 0 0 0 1,009 0
2010/09/06 0 0 0 1,009 0
2010/09/03 1,011 1,011 1,009 1,009 200
2010/09/02 1,041 1,041 1,041 1,041 100
2010/09/01 1,075 1,075 1,069 1,069 800
2010/08/31 1,130 1,130 1,105 1,105 900
2010/08/30 1,150 1,150 1,150 1,150 100
2010/08/27 1,169 1,169 1,148 1,148 2,000
2010/08/26 1,190 1,199 1,176 1,180 12,300
2010/08/25 1,180 1,199 1,171 1,190 600
2010/08/24 1,180 1,180 1,180 1,180 200
2010/08/23 1,180 1,180 1,180 1,180 200
2010/08/20 0 0 0 1,180 0
2010/08/19 0 0 0 1,180 0
2010/08/18 1,180 1,180 1,180 1,180 100
2010/08/17 0 0 0 1,159 0
2010/08/16 0 0 0 1,159 0
2010/08/13 0 0 0 1,159 0
2010/08/12 1,173 1,173 1,120 1,159 900
2010/08/11 1,205 1,205 1,203 1,203 200
2010/08/10 1,209 1,209 1,209 1,209 100
2010/08/09 1,215 1,215 1,166 1,166 900
2010/08/06 1,200 1,215 1,200 1,215 600
2010/08/05 0 0 0 1,200 0
2010/08/04 1,200 1,200 1,200 1,200 200
2010/08/03 1,200 1,200 1,200 1,200 200
2010/08/02 1,200 1,200 1,200 1,200 700
2010/07/30 1,205 1,205 1,200 1,200 500
2010/07/29 0 0 0 1,160 0
2010/07/28 1,160 1,160 1,160 1,160 100
2010/07/27 0 0 0 1,190 0
2010/07/26 1,238 1,238 1,190 1,190 1,200
2010/07/23 1,202 1,233 1,202 1,233 200
2010/07/22 0 0 0 1,220 0
2010/07/21 1,220 1,220 1,220 1,220 200
2010/07/20 0 0 0 1,244 0
2010/07/16 1,244 1,244 1,244 1,244 100
2010/07/15 0 0 0 1,250 0
2010/07/14 0 0 0 1,250 0
2010/07/13 0 0 0 1,250 0
2010/07/12 0 0 0 1,250 0
2010/07/09 1,245 1,250 1,245 1,250 300
2010/07/08 1,241 1,241 1,241 1,241 100
2010/07/07 0 0 0 1,151 0
2010/07/06 0 0 0 1,151 0
2010/07/05 0 0 0 1,151 0
2010/07/02 0 0 0 1,151 0
2010/07/01 1,175 1,175 1,151 1,151 900
2010/06/30 1,172 1,175 1,172 1,175 400
2010/06/29 1,175 1,175 1,175 1,175 100
2010/06/28 0 0 0 1,198 0
2010/06/25 1,198 1,198 1,198 1,198 100
2010/06/24 1,190 1,190 1,190 1,190 100
2010/06/23 1,160 1,160 1,160 1,160 100
2010/06/22 0 0 0 1,152 0
2010/06/21 1,152 1,152 1,152 1,152 100
2010/06/18 0 0 0 1,150 0
2010/06/17 0 0 0 1,150 0
2010/06/16 0 0 0 1,150 0
2010/06/15 0 0 0 1,150 0
2010/06/14 1,150 1,150 1,150 1,150 100
2010/06/11 0 0 0 1,150 0
2010/06/10 0 0 0 1,150 0
2010/06/09 0 0 0 1,150 0
2010/06/08 1,150 1,150 1,150 1,150 100
2010/06/07 0 0 0 1,145 0
2010/06/04 1,145 1,145 1,145 1,145 100
2010/06/03 0 0 0 1,175 0
2010/06/02 0 0 0 1,175 0
2010/06/01 1,175 1,175 1,175 1,175 700
2010/05/31 0 0 0 1,115 0
2010/05/28 1,115 1,115 1,115 1,115 200
2010/05/27 0 0 0 1,120 0
2010/05/26 1,100 1,120 1,100 1,120 200
2010/05/25 1,128 1,128 1,098 1,098 500
2010/05/24 0 0 0 1,100 0
2010/05/21 1,100 1,100 1,100 1,100 400
2010/05/20 1,106 1,132 1,106 1,132 200
2010/05/19 1,102 1,102 1,102 1,102 200
2010/05/18 1,111 1,111 1,111 1,111 100
2010/05/17 1,120 1,120 1,110 1,110 200
2010/05/14 1,142 1,142 1,142 1,142 100
2010/05/13 0 0 0 1,115 0
2010/05/12 1,105 1,115 1,105 1,115 200
2010/05/11 1,150 1,150 1,150 1,150 100
2010/05/10 1,101 1,130 1,101 1,130 200
2010/05/07 1,161 1,161 1,101 1,101 200
2010/05/06 1,161 1,161 1,161 1,161 700
2010/04/30 1,161 1,161 1,161 1,161 200
2010/04/28 1,142 1,142 1,126 1,126 400
2010/04/27 0 0 0 1,140 0
2010/04/26 1,139 1,140 1,139 1,140 700
2010/04/23 1,108 1,126 1,108 1,126 300
2010/04/22 0 0 0 1,118 0
2010/04/21 1,108 1,118 1,108 1,118 200
2010/04/20 1,106 1,106 1,106 1,106 300
2010/04/19 1,125 1,125 1,122 1,122 200
2010/04/16 1,115 1,115 1,115 1,115 100
2010/04/15 0 0 0 1,114 0
2010/04/14 1,114 1,114 1,114 1,114 100
2010/04/13 1,126 1,131 1,102 1,131 900
2010/04/12 1,151 1,151 1,151 1,151 100
2010/04/09 1,150 1,150 1,150 1,150 100
2010/04/08 1,167 1,167 1,103 1,103 1,300
2010/04/07 1,190 1,190 1,146 1,146 600
2010/04/06 0 0 0 1,201 0
2010/04/05 1,201 1,201 1,201 1,201 100
2010/04/02 1,203 1,203 1,203 1,203 100
2010/04/01 1,200 1,200 1,200 1,200 700
2010/03/30 1,200 1,200 1,200 1,200 100
2010/03/25 1,200 1,200 1,200 1,200 100
2010/03/24 1,210 1,210 1,200 1,200 200
2010/03/12 1,220 1,220 1,220 1,220 100
2010/03/09 1,186 1,220 1,186 1,220 200
2010/03/03 1,238 1,238 1,200 1,200 500
2010/03/01 1,255 1,255 1,255 1,255 500
2010/02/26 1,255 1,255 1,255 1,255 100
2010/02/25 1,279 1,279 1,260 1,260 200
2010/02/24 1,309 1,309 1,250 1,250 1,300
2010/02/23 1,320 1,320 1,320 1,320 100
2010/02/22 1,320 1,320 1,320 1,320 100
2010/02/19 1,350 1,350 1,350 1,350 1,600
2010/02/18 1,350 1,350 1,350 1,350 2,100
2010/02/17 1,349 1,370 1,340 1,370 3,200
2010/02/16 1,331 1,337 1,331 1,337 1,100
2010/02/15 1,290 1,330 1,290 1,330 1,600
2010/02/12 1,250 1,290 1,250 1,290 500
2010/02/09 1,250 1,250 1,217 1,247 2,300
2010/02/08 1,229 1,247 1,229 1,247 800
2010/02/05 1,185 1,200 1,185 1,200 600
2010/02/04 1,100 1,185 1,100 1,185 1,900
2010/02/03 1,100 1,100 1,100 1,100 1,700
2010/02/02 1,100 1,100 1,100 1,100 1,600
2010/02/01 1,099 1,099 1,090 1,090 3,000
2010/01/29 1,100 1,100 1,083 1,099 2,100
2010/01/28 1,080 1,110 1,076 1,100 2,800
2010/01/27 1,059 1,070 1,059 1,070 1,500
2010/01/26 1,058 1,059 1,058 1,058 1,300
2010/01/25 1,059 1,059 1,057 1,058 1,600
2010/01/22 1,098 1,101 1,041 1,059 7,000
2010/01/21 1,097 1,097 1,097 1,097 700
2010/01/20 1,097 1,097 1,097 1,097 800
2010/01/19 1,098 1,098 1,098 1,098 700
2010/01/18 1,043 1,100 1,043 1,100 500
2010/01/15 1,038 1,038 1,038 1,038 300
2010/01/14 1,056 1,056 1,038 1,038 1,600
2010/01/13 1,019 1,079 1,019 1,056 4,700
2010/01/08 990 990 987 987 1,000
2010/01/06 995 995 995 995 200
2010/01/05 1,001 1,001 1,001 1,001 100
2010/01/04 1,009 1,009 1,001 1,001 1,700

このページの先頭へ