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
2011/12/29 889 889 889 889 200
2011/12/27 889 889 889 889 300
2011/12/26 919 919 889 889 200
2011/12/22 889 889 889 889 100
2011/12/19 885 885 885 885 200
2011/12/16 900 900 900 900 600
2011/12/15 888 900 888 900 200
2011/12/13 888 888 888 888 200
2011/12/12 900 900 900 900 100
2011/12/09 900 900 900 900 100
2011/12/08 910 910 900 900 200
2011/12/06 910 910 910 910 1,000
2011/12/01 915 915 905 905 1,000
2011/11/30 920 920 920 920 300
2011/11/29 920 920 920 920 100
2011/11/28 0 0 0 920 0
2011/11/25 920 920 920 920 100
2011/11/24 0 0 0 890 0
2011/11/22 890 890 890 890 100
2011/11/21 0 0 0 875 0
2011/11/18 875 875 875 875 100
2011/11/17 0 0 0 890 0
2011/11/16 903 903 890 890 200
2011/11/15 0 0 0 903 0
2011/11/14 0 0 0 903 0
2011/11/11 0 0 0 903 0
2011/11/10 0 0 0 903 0
2011/11/09 0 0 0 903 0
2011/11/08 0 0 0 903 0
2011/11/07 0 0 0 903 0
2011/11/04 902 903 902 903 200
2011/11/02 0 0 0 930 0
2011/11/01 930 930 930 930 500
2011/10/31 930 930 930 930 100
2011/10/28 915 925 915 925 200
2011/10/27 0 0 0 930 0
2011/10/26 930 930 930 930 100
2011/10/25 915 915 915 915 200
2011/10/24 0 0 0 915 0
2011/10/21 0 0 0 915 0
2011/10/20 0 0 0 915 0
2011/10/19 0 0 0 915 0
2011/10/18 0 0 0 915 0
2011/10/17 0 0 0 915 0
2011/10/14 915 915 915 915 100
2011/10/13 0 0 0 930 0
2011/10/12 0 0 0 930 0
2011/10/11 0 0 0 930 0
2011/10/07 0 0 0 930 0
2011/10/06 0 0 0 930 0
2011/10/05 0 0 0 930 0
2011/10/04 0 0 0 930 0
2011/10/03 930 930 930 930 500
2011/09/30 942 945 942 945 400
2011/09/29 943 943 943 943 200
2011/09/28 0 0 0 914 0
2011/09/27 914 914 914 914 100
2011/09/26 911 911 911 911 200
2011/09/22 0 0 0 891 0
2011/09/21 0 0 0 891 0
2011/09/20 891 891 891 891 100
2011/09/16 0 0 0 900 0
2011/09/15 900 900 900 900 100
2011/09/14 0 0 0 885 0
2011/09/13 885 885 885 885 100
2011/09/12 900 900 900 900 200
2011/09/09 0 0 0 902 0
2011/09/08 0 0 0 902 0
2011/09/07 0 0 0 902 0
2011/09/06 930 930 902 902 500
2011/09/05 0 0 0 915 0
2011/09/02 915 915 915 915 300
2011/09/01 925 925 910 925 1,000
2011/08/31 940 941 940 940 400
2011/08/30 951 951 941 941 600
2011/08/29 935 955 930 942 2,300
2011/08/26 1,005 1,008 989 1,004 10,700
2011/08/25 1,007 1,007 1,007 1,007 400
2011/08/24 1,007 1,007 1,000 1,000 700
2011/08/23 1,009 1,009 1,009 1,009 400
2011/08/22 0 0 0 1,006 0
2011/08/19 0 0 0 1,006 0
2011/08/18 1,006 1,006 1,006 1,006 100
2011/08/17 995 995 992 992 600
2011/08/16 0 0 0 1,002 0
2011/08/15 1,002 1,002 1,002 1,002 100
2011/08/12 1,000 1,000 987 987 500
2011/08/11 0 0 0 1,018 0
2011/08/10 990 1,018 990 1,018 200
2011/08/09 994 1,017 990 1,017 1,100
2011/08/08 1,019 1,019 1,019 1,019 100
2011/08/05 1,020 1,020 1,020 1,020 100
2011/08/04 1,025 1,025 1,000 1,000 400
2011/08/03 1,025 1,025 1,020 1,020 300
2011/08/02 0 0 0 1,032 0
2011/08/01 1,032 1,032 1,032 1,032 800
2011/07/29 1,038 1,038 1,021 1,021 400
2011/07/28 992 1,030 992 1,030 500
2011/07/27 992 992 992 992 100
2011/07/26 990 990 990 990 100
2011/07/25 992 992 989 989 200
2011/07/22 995 995 992 992 400
2011/07/21 995 995 995 995 200
2011/07/20 994 995 994 995 300
2011/07/19 998 998 994 994 300
2011/07/15 994 994 994 994 200
2011/07/14 984 984 984 984 200
2011/07/13 998 998 987 987 200
2011/07/12 986 986 986 986 100
2011/07/11 986 986 986 986 100
2011/07/08 986 986 986 986 100
2011/07/07 968 968 966 966 300
2011/07/06 970 970 970 970 300
2011/07/05 970 970 970 970 300
2011/07/04 970 970 965 965 300
2011/07/01 970 975 970 970 800
2011/06/30 971 971 958 958 1,000
2011/06/29 965 971 965 971 200
2011/06/28 950 950 950 950 500
2011/06/27 980 980 980 980 100
2011/06/24 0 0 0 920 0
2011/06/23 915 920 915 920 200
2011/06/22 0 0 0 928 0
2011/06/21 0 0 0 928 0
2011/06/20 913 928 913 928 300
2011/06/17 0 0 0 905 0
2011/06/16 905 905 905 905 300
2011/06/15 0 0 0 950 0
2011/06/14 950 950 950 950 100
2011/06/13 950 950 950 950 100
2011/06/10 0 0 0 960 0
2011/06/09 0 0 0 960 0
2011/06/08 0 0 0 960 0
2011/06/07 960 960 960 960 100
2011/06/06 0 0 0 988 0
2011/06/03 0 0 0 988 0
2011/06/02 0 0 0 988 0
2011/06/01 988 988 988 988 800
2011/05/31 975 975 975 975 100
2011/05/30 925 940 925 940 200
2011/05/27 0 0 0 955 0
2011/05/26 0 0 0 955 0
2011/05/25 955 955 955 955 400
2011/05/24 0 0 0 925 0
2011/05/23 0 0 0 925 0
2011/05/20 0 0 0 925 0
2011/05/19 0 0 0 925 0
2011/05/18 925 925 925 925 100
2011/05/17 0 0 0 915 0
2011/05/16 915 915 915 915 100
2011/05/13 0 0 0 895 0
2011/05/12 0 0 0 895 0
2011/05/11 0 0 0 895 0
2011/05/10 0 0 0 895 0
2011/05/09 895 895 895 895 300
2011/05/06 905 905 905 905 100
2011/05/02 914 914 900 900 1,700
2011/04/28 911 914 910 914 700
2011/04/27 900 900 900 900 100
2011/04/26 910 910 910 910 200
2011/04/25 895 895 895 895 100
2011/04/22 890 890 890 890 200
2011/04/21 0 0 0 890 0
2011/04/20 0 0 0 890 0
2011/04/19 890 890 890 890 100
2011/04/18 890 890 890 890 100
2011/04/15 890 890 890 890 100
2011/04/14 898 898 898 898 100
2011/04/13 899 899 899 899 100
2011/04/12 0 0 0 886 0
2011/04/11 0 0 0 886 0
2011/04/08 0 0 0 886 0
2011/04/07 0 0 0 886 0
2011/04/06 0 0 0 886 0
2011/04/05 886 886 886 886 800
2011/04/04 0 0 0 899 0
2011/04/01 898 899 898 899 700
2011/03/31 0 0 0 870 0
2011/03/30 870 870 870 870 400
2011/03/29 0 0 0 870 0
2011/03/28 881 881 870 870 600
2011/03/25 880 880 880 880 100
2011/03/24 0 0 0 860 0
2011/03/23 0 0 0 860 0
2011/03/22 0 0 0 860 0
2011/03/18 0 0 0 860 0
2011/03/17 0 0 0 860 0
2011/03/16 0 0 0 860 0
2011/03/15 930 930 860 860 500
2011/03/14 960 960 960 960 200
2011/03/11 961 961 961 961 100
2011/03/10 971 971 970 970 200
2011/03/09 971 971 971 971 200
2011/03/08 976 976 972 972 200
2011/03/07 970 985 970 985 400
2011/03/04 995 996 995 995 300
2011/03/03 986 986 986 986 200
2011/03/02 999 999 999 999 200
2011/03/01 1,011 1,011 1,011 1,011 500
2011/02/28 996 996 996 996 100
2011/02/25 986 986 986 986 100
2011/02/24 989 989 987 987 200
2011/02/23 995 995 995 995 100
2011/02/22 0 0 0 1,005 0
2011/02/21 996 1,005 996 1,005 600
2011/02/18 0 0 0 1,017 0
2011/02/17 1,017 1,017 1,017 1,017 100
2011/02/16 0 0 0 992 0
2011/02/15 992 992 992 992 100
2011/02/14 0 0 0 992 0
2011/02/10 992 992 992 992 100
2011/02/09 994 994 994 994 300
2011/02/08 993 995 990 993 900
2011/02/07 1,002 1,002 1,002 1,002 600
2011/02/04 1,009 1,009 1,009 1,009 200
2011/02/03 1,024 1,024 1,024 1,024 300
2011/02/02 0 0 0 1,008 0
2011/02/01 1,008 1,008 1,008 1,008 500
2011/01/31 991 1,020 991 993 600
2011/01/28 1,014 1,014 1,014 1,014 100
2011/01/27 0 0 0 1,000 0
2011/01/26 0 0 0 1,000 0
2011/01/25 1,018 1,018 1,000 1,000 600
2011/01/24 1,000 1,000 1,000 1,000 100
2011/01/21 1,000 1,000 980 980 400
2011/01/20 0 0 0 1,000 0
2011/01/19 1,000 1,000 1,000 1,000 100
2011/01/18 0 0 0 1,000 0
2011/01/17 1,000 1,000 1,000 1,000 300
2011/01/14 0 0 0 1,000 0
2011/01/13 0 0 0 1,000 0
2011/01/12 1,050 1,050 1,000 1,000 500
2011/01/11 0 0 0 1,000 0
2011/01/07 1,000 1,000 1,000 1,000 100
2011/01/06 1,000 1,000 1,000 1,000 100
2011/01/05 1,000 1,000 1,000 1,000 100
2011/01/04 995 995 975 975 700

このページの先頭へ