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 |
---|---|---|---|---|---|
2012/12/28 | 914 | 915 | 905 | 915 | 500 |
2012/12/27 | 906 | 906 | 899 | 899 | 700 |
2012/12/25 | 899 | 900 | 899 | 900 | 400 |
2012/12/20 | 906 | 906 | 906 | 906 | 200 |
2012/12/19 | 908 | 908 | 908 | 908 | 100 |
2012/12/13 | 914 | 914 | 910 | 910 | 500 |
2012/12/12 | 904 | 904 | 904 | 904 | 200 |
2012/12/11 | 903 | 903 | 902 | 903 | 300 |
2012/12/10 | 903 | 903 | 902 | 903 | 500 |
2012/12/06 | 907 | 907 | 901 | 901 | 600 |
2012/12/04 | 937 | 937 | 937 | 937 | 100 |
2012/12/03 | 920 | 955 | 919 | 940 | 1,500 |
2012/11/29 | 905 | 905 | 902 | 902 | 300 |
2012/11/28 | 905 | 905 | 905 | 905 | 200 |
2012/11/27 | 905 | 905 | 905 | 905 | 200 |
2012/11/26 | 917 | 917 | 917 | 917 | 100 |
2012/11/22 | 902 | 902 | 902 | 902 | 100 |
2012/11/20 | 900 | 900 | 900 | 900 | 100 |
2012/11/15 | 900 | 900 | 900 | 900 | 100 |
2012/11/14 | 900 | 900 | 900 | 900 | 100 |
2012/11/08 | 915 | 915 | 915 | 915 | 100 |
2012/11/06 | 910 | 910 | 910 | 910 | 300 |
2012/11/01 | 921 | 921 | 921 | 921 | 600 |
2012/10/31 | 921 | 921 | 921 | 921 | 100 |
2012/10/26 | 906 | 906 | 906 | 906 | 200 |
2012/10/25 | 905 | 905 | 905 | 905 | 100 |
2012/10/17 | 897 | 897 | 897 | 897 | 500 |
2012/10/11 | 895 | 895 | 895 | 895 | 100 |
2012/10/09 | 910 | 910 | 910 | 910 | 100 |
2012/10/05 | 895 | 895 | 895 | 895 | 100 |
2012/10/02 | 905 | 905 | 893 | 893 | 900 |
2012/10/01 | 930 | 930 | 930 | 930 | 600 |
2012/09/28 | 949 | 956 | 940 | 940 | 800 |
2012/09/27 | 921 | 979 | 921 | 964 | 1,400 |
2012/09/26 | 920 | 927 | 920 | 927 | 300 |
2012/09/25 | 915 | 915 | 915 | 915 | 200 |
2012/09/18 | 917 | 917 | 917 | 917 | 200 |
2012/09/14 | 900 | 903 | 900 | 903 | 400 |
2012/09/12 | 900 | 900 | 900 | 900 | 100 |
2012/09/07 | 902 | 902 | 893 | 893 | 300 |
2012/09/06 | 910 | 916 | 910 | 916 | 400 |
2012/09/05 | 896 | 896 | 896 | 896 | 100 |
2012/09/04 | 930 | 930 | 900 | 900 | 600 |
2012/09/03 | 932 | 932 | 920 | 920 | 600 |
2012/08/31 | 940 | 940 | 934 | 934 | 600 |
2012/08/30 | 935 | 940 | 935 | 940 | 400 |
2012/08/29 | 940 | 970 | 933 | 935 | 4,300 |
2012/08/28 | 974 | 983 | 972 | 974 | 10,200 |
2012/08/27 | 972 | 973 | 972 | 973 | 2,200 |
2012/08/24 | 983 | 983 | 982 | 982 | 600 |
2012/08/23 | 977 | 985 | 977 | 985 | 700 |
2012/08/22 | 976 | 980 | 976 | 980 | 500 |
2012/08/21 | 978 | 978 | 976 | 976 | 300 |
2012/08/20 | 977 | 978 | 974 | 978 | 1,200 |
2012/08/17 | 979 | 979 | 969 | 969 | 1,200 |
2012/08/16 | 982 | 982 | 980 | 980 | 1,400 |
2012/08/14 | 994 | 994 | 994 | 994 | 200 |
2012/08/10 | 993 | 993 | 991 | 991 | 200 |
2012/08/08 | 995 | 995 | 993 | 993 | 300 |
2012/08/06 | 998 | 998 | 995 | 995 | 300 |
2012/08/03 | 996 | 998 | 992 | 998 | 500 |
2012/08/02 | 996 | 996 | 996 | 996 | 100 |
2012/08/01 | 997 | 997 | 997 | 997 | 500 |
2012/07/31 | 985 | 985 | 985 | 985 | 200 |
2012/07/30 | 978 | 981 | 978 | 981 | 400 |
2012/07/27 | 981 | 981 | 981 | 981 | 100 |
2012/07/26 | 980 | 980 | 980 | 980 | 200 |
2012/07/25 | 980 | 980 | 963 | 966 | 500 |
2012/07/24 | 982 | 982 | 982 | 982 | 100 |
2012/07/23 | 980 | 980 | 980 | 980 | 100 |
2012/07/19 | 984 | 984 | 984 | 984 | 100 |
2012/07/18 | 995 | 995 | 995 | 995 | 200 |
2012/07/17 | 994 | 994 | 994 | 994 | 100 |
2012/07/13 | 980 | 980 | 980 | 980 | 100 |
2012/07/12 | 981 | 981 | 981 | 981 | 100 |
2012/07/11 | 980 | 980 | 980 | 980 | 300 |
2012/07/09 | 979 | 990 | 979 | 990 | 200 |
2012/07/06 | 980 | 980 | 980 | 980 | 100 |
2012/07/02 | 980 | 980 | 977 | 977 | 900 |
2012/06/29 | 975 | 975 | 975 | 975 | 400 |
2012/06/28 | 988 | 988 | 985 | 985 | 600 |
2012/06/27 | 999 | 999 | 999 | 999 | 200 |
2012/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2012/06/25 | 993 | 993 | 993 | 993 | 200 |
2012/06/21 | 967 | 967 | 967 | 967 | 100 |
2012/06/20 | 966 | 966 | 966 | 966 | 100 |
2012/06/18 | 956 | 971 | 956 | 971 | 200 |
2012/06/15 | 955 | 970 | 955 | 970 | 200 |
2012/06/14 | 985 | 985 | 985 | 985 | 100 |
2012/06/13 | 986 | 986 | 986 | 986 | 100 |
2012/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2012/06/07 | 984 | 984 | 984 | 984 | 100 |
2012/06/04 | 983 | 983 | 983 | 983 | 100 |
2012/06/01 | 983 | 983 | 983 | 983 | 800 |
2012/05/31 | 980 | 980 | 980 | 980 | 100 |
2012/05/30 | 980 | 980 | 980 | 980 | 100 |
2012/05/29 | 993 | 993 | 993 | 993 | 100 |
2012/05/28 | 975 | 975 | 975 | 975 | 100 |
2012/05/25 | 988 | 988 | 988 | 988 | 400 |
2012/05/21 | 943 | 943 | 943 | 943 | 300 |
2012/05/17 | 989 | 1,000 | 988 | 1,000 | 800 |
2012/05/16 | 1,034 | 1,034 | 1,004 | 1,004 | 2,100 |
2012/05/15 | 975 | 975 | 960 | 960 | 200 |
2012/05/14 | 945 | 945 | 945 | 945 | 100 |
2012/05/09 | 950 | 950 | 950 | 950 | 500 |
2012/05/08 | 950 | 950 | 950 | 950 | 600 |
2012/05/07 | 951 | 951 | 951 | 951 | 800 |
2012/05/01 | 951 | 951 | 951 | 951 | 900 |
2012/04/27 | 950 | 950 | 945 | 950 | 1,200 |
2012/04/26 | 945 | 945 | 945 | 945 | 400 |
2012/04/25 | 945 | 945 | 945 | 945 | 100 |
2012/04/20 | 934 | 935 | 934 | 935 | 700 |
2012/04/18 | 935 | 935 | 935 | 935 | 100 |
2012/04/17 | 934 | 934 | 934 | 934 | 100 |
2012/04/16 | 933 | 933 | 933 | 933 | 200 |
2012/04/12 | 930 | 930 | 930 | 930 | 100 |
2012/04/11 | 922 | 922 | 920 | 920 | 200 |
2012/04/10 | 929 | 930 | 929 | 930 | 200 |
2012/04/04 | 920 | 920 | 918 | 918 | 300 |
2012/04/03 | 918 | 918 | 918 | 918 | 300 |
2012/04/02 | 918 | 918 | 915 | 918 | 1,000 |
2012/03/29 | 915 | 915 | 915 | 915 | 200 |
2012/03/28 | 915 | 915 | 915 | 915 | 300 |
2012/03/27 | 939 | 939 | 913 | 913 | 300 |
2012/03/26 | 940 | 940 | 940 | 940 | 100 |
2012/03/23 | 910 | 910 | 910 | 910 | 300 |
2012/03/21 | 909 | 909 | 909 | 909 | 200 |
2012/03/19 | 901 | 901 | 901 | 901 | 100 |
2012/03/15 | 901 | 901 | 901 | 901 | 100 |
2012/03/14 | 905 | 905 | 905 | 905 | 100 |
2012/03/12 | 899 | 899 | 899 | 899 | 100 |
2012/03/09 | 900 | 900 | 895 | 895 | 200 |
2012/03/07 | 900 | 900 | 900 | 900 | 100 |
2012/03/06 | 900 | 904 | 900 | 904 | 200 |
2012/03/05 | 900 | 900 | 900 | 900 | 200 |
2012/03/02 | 900 | 905 | 900 | 900 | 600 |
2012/03/01 | 907 | 907 | 902 | 902 | 600 |
2012/02/29 | 931 | 931 | 908 | 908 | 1,000 |
2012/02/27 | 925 | 925 | 925 | 925 | 100 |
2012/02/21 | 910 | 910 | 910 | 910 | 200 |
2012/02/20 | 905 | 905 | 905 | 905 | 100 |
2012/02/16 | 905 | 905 | 905 | 905 | 100 |
2012/02/15 | 910 | 910 | 906 | 906 | 500 |
2012/02/09 | 910 | 910 | 910 | 910 | 100 |
2012/02/06 | 910 | 910 | 910 | 910 | 100 |
2012/02/03 | 907 | 907 | 903 | 903 | 400 |
2012/02/02 | 933 | 933 | 933 | 933 | 200 |
2012/02/01 | 913 | 913 | 903 | 903 | 800 |
2012/01/31 | 905 | 905 | 905 | 905 | 700 |
2012/01/30 | 905 | 905 | 905 | 905 | 300 |
2012/01/27 | 910 | 910 | 904 | 904 | 300 |
2012/01/25 | 917 | 917 | 917 | 917 | 100 |
2012/01/24 | 902 | 902 | 902 | 902 | 100 |
2012/01/19 | 902 | 902 | 902 | 902 | 100 |
2012/01/18 | 910 | 910 | 910 | 910 | 100 |
2012/01/17 | 911 | 911 | 911 | 911 | 100 |
2012/01/13 | 911 | 911 | 910 | 910 | 400 |
2012/01/11 | 900 | 910 | 900 | 910 | 200 |
2012/01/04 | 903 | 903 | 903 | 903 | 500 |