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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,065 | 1,094 | 1,065 | 1,076 | 500 |
| 2013/12/27 | 1,069 | 1,070 | 1,009 | 1,054 | 3,700 |
| 2013/12/26 | 1,015 | 1,075 | 1,015 | 1,074 | 2,200 |
| 2013/12/25 | 1,027 | 1,029 | 1,003 | 1,012 | 1,300 |
| 2013/12/24 | 1,029 | 1,037 | 1,023 | 1,027 | 2,000 |
| 2013/12/20 | 1,045 | 1,045 | 1,037 | 1,037 | 700 |
| 2013/12/19 | 1,060 | 1,064 | 1,060 | 1,064 | 400 |
| 2013/12/18 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2013/12/17 | 1,063 | 1,070 | 1,063 | 1,070 | 300 |
| 2013/12/16 | 1,063 | 1,063 | 1,063 | 1,063 | 200 |
| 2013/12/13 | 1,109 | 1,109 | 1,062 | 1,074 | 1,400 |
| 2013/12/12 | 1,102 | 1,102 | 1,080 | 1,080 | 600 |
| 2013/12/11 | 1,110 | 1,110 | 1,102 | 1,102 | 200 |
| 2013/12/10 | 1,102 | 1,110 | 1,102 | 1,110 | 300 |
| 2013/12/09 | 1,105 | 1,110 | 1,105 | 1,110 | 400 |
| 2013/12/05 | 1,102 | 1,102 | 1,102 | 1,102 | 200 |
| 2013/12/04 | 1,109 | 1,109 | 1,109 | 1,109 | 100 |
| 2013/12/03 | 1,101 | 1,115 | 1,101 | 1,115 | 300 |
| 2013/12/02 | 1,110 | 1,110 | 1,101 | 1,101 | 800 |
| 2013/11/29 | 1,101 | 1,101 | 1,101 | 1,101 | 200 |
| 2013/11/28 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2013/11/27 | 1,109 | 1,109 | 1,096 | 1,096 | 400 |
| 2013/11/26 | 1,109 | 1,109 | 1,109 | 1,109 | 300 |
| 2013/11/25 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
| 2013/11/22 | 1,094 | 1,094 | 1,093 | 1,093 | 300 |
| 2013/11/21 | 1,100 | 1,100 | 1,087 | 1,087 | 400 |
| 2013/11/20 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2013/11/19 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2013/11/18 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2013/11/14 | 1,091 | 1,091 | 1,091 | 1,091 | 100 |
| 2013/11/13 | 1,139 | 1,139 | 1,109 | 1,109 | 200 |
| 2013/11/12 | 1,113 | 1,148 | 1,055 | 1,146 | 2,700 |
| 2013/11/11 | 1,136 | 1,136 | 1,112 | 1,112 | 600 |
| 2013/11/08 | 1,141 | 1,147 | 1,141 | 1,146 | 500 |
| 2013/11/07 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2013/11/06 | 1,126 | 1,141 | 1,126 | 1,141 | 300 |
| 2013/11/05 | 1,135 | 1,135 | 1,134 | 1,134 | 200 |
| 2013/11/01 | 1,143 | 1,143 | 1,143 | 1,143 | 400 |
| 2013/10/31 | 1,135 | 1,135 | 1,131 | 1,131 | 300 |
| 2013/10/30 | 1,130 | 1,130 | 1,120 | 1,120 | 400 |
| 2013/10/28 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2013/10/25 | 1,152 | 1,152 | 1,130 | 1,130 | 200 |
| 2013/10/24 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2013/10/23 | 1,137 | 1,138 | 1,130 | 1,130 | 700 |
| 2013/10/21 | 1,133 | 1,153 | 1,133 | 1,136 | 600 |
| 2013/10/18 | 1,160 | 1,161 | 1,141 | 1,152 | 700 |
| 2013/10/17 | 1,140 | 1,140 | 1,140 | 1,140 | 300 |
| 2013/10/16 | 1,149 | 1,149 | 1,130 | 1,146 | 900 |
| 2013/10/15 | 1,112 | 1,145 | 1,112 | 1,119 | 1,900 |
| 2013/10/11 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2013/10/10 | 1,200 | 1,200 | 1,170 | 1,170 | 700 |
| 2013/10/09 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2013/10/07 | 1,220 | 1,220 | 1,185 | 1,185 | 1,700 |
| 2013/10/04 | 1,235 | 1,235 | 1,224 | 1,224 | 800 |
| 2013/10/03 | 1,247 | 1,248 | 1,245 | 1,245 | 700 |
| 2013/10/02 | 1,249 | 1,249 | 1,248 | 1,248 | 200 |
| 2013/10/01 | 1,310 | 1,310 | 1,257 | 1,257 | 900 |
| 2013/09/30 | 1,278 | 1,280 | 1,270 | 1,280 | 600 |
| 2013/09/27 | 1,251 | 1,252 | 1,248 | 1,248 | 400 |
| 2013/09/26 | 1,252 | 1,252 | 1,247 | 1,247 | 400 |
| 2013/09/25 | 1,280 | 1,282 | 1,280 | 1,282 | 200 |
| 2013/09/24 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2013/09/20 | 1,291 | 1,291 | 1,270 | 1,270 | 500 |
| 2013/09/19 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2013/09/18 | 1,317 | 1,317 | 1,287 | 1,287 | 500 |
| 2013/09/13 | 1,287 | 1,287 | 1,287 | 1,287 | 100 |
| 2013/09/12 | 1,326 | 1,326 | 1,289 | 1,289 | 500 |
| 2013/09/11 | 1,331 | 1,331 | 1,331 | 1,331 | 200 |
| 2013/09/10 | 1,372 | 1,383 | 1,327 | 1,350 | 4,000 |
| 2013/09/09 | 1,306 | 1,312 | 1,306 | 1,312 | 400 |
| 2013/09/06 | 1,271 | 1,300 | 1,271 | 1,285 | 1,400 |
| 2013/09/05 | 1,246 | 1,271 | 1,246 | 1,271 | 500 |
| 2013/09/04 | 1,255 | 1,257 | 1,254 | 1,257 | 700 |
| 2013/09/03 | 1,241 | 1,241 | 1,241 | 1,241 | 200 |
| 2013/09/02 | 1,244 | 1,244 | 1,238 | 1,240 | 500 |
| 2013/08/30 | 1,246 | 1,246 | 1,226 | 1,226 | 1,100 |
| 2013/08/29 | 1,276 | 1,280 | 1,246 | 1,246 | 2,000 |
| 2013/08/28 | 1,280 | 1,280 | 1,250 | 1,278 | 5,100 |
| 2013/08/27 | 1,315 | 1,338 | 1,310 | 1,310 | 12,000 |
| 2013/08/26 | 1,319 | 1,325 | 1,319 | 1,319 | 2,400 |
| 2013/08/23 | 1,320 | 1,325 | 1,318 | 1,319 | 1,700 |
| 2013/08/22 | 1,320 | 1,340 | 1,320 | 1,336 | 1,900 |
| 2013/08/21 | 1,371 | 1,371 | 1,328 | 1,328 | 2,000 |
| 2013/08/19 | 1,335 | 1,378 | 1,330 | 1,378 | 1,600 |
| 2013/08/16 | 1,407 | 1,407 | 1,318 | 1,331 | 7,500 |
| 2013/08/15 | 1,377 | 1,377 | 1,377 | 1,377 | 100 |
| 2013/08/12 | 1,351 | 1,405 | 1,351 | 1,405 | 800 |
| 2013/08/09 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2013/08/07 | 1,448 | 1,448 | 1,445 | 1,448 | 600 |
| 2013/08/06 | 1,469 | 1,469 | 1,460 | 1,460 | 200 |
| 2013/08/05 | 1,414 | 1,469 | 1,413 | 1,469 | 1,600 |
| 2013/08/02 | 1,396 | 1,410 | 1,381 | 1,410 | 1,600 |
| 2013/08/01 | 1,487 | 1,487 | 1,312 | 1,368 | 3,400 |
| 2013/07/31 | 1,489 | 1,489 | 1,489 | 1,489 | 800 |
| 2013/07/30 | 1,462 | 1,483 | 1,459 | 1,483 | 700 |
| 2013/07/29 | 1,467 | 1,493 | 1,467 | 1,481 | 800 |
| 2013/07/26 | 1,467 | 1,467 | 1,457 | 1,467 | 500 |
| 2013/07/25 | 1,497 | 1,497 | 1,470 | 1,496 | 1,800 |
| 2013/07/24 | 1,465 | 1,495 | 1,465 | 1,495 | 3,100 |
| 2013/07/23 | 1,460 | 1,468 | 1,455 | 1,465 | 12,000 |
| 2013/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2013/07/19 | 1,392 | 1,398 | 1,371 | 1,398 | 300 |
| 2013/07/17 | 1,400 | 1,422 | 1,325 | 1,422 | 1,600 |
| 2013/07/16 | 1,428 | 1,428 | 1,395 | 1,395 | 3,200 |
| 2013/07/12 | 1,365 | 1,368 | 1,340 | 1,368 | 500 |
| 2013/07/11 | 1,339 | 1,360 | 1,312 | 1,360 | 1,000 |
| 2013/07/10 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2013/07/09 | 1,368 | 1,368 | 1,355 | 1,355 | 300 |
| 2013/07/08 | 1,338 | 1,368 | 1,310 | 1,368 | 2,300 |
| 2013/07/05 | 1,253 | 1,294 | 1,253 | 1,294 | 800 |
| 2013/07/04 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2013/07/03 | 1,261 | 1,279 | 1,261 | 1,270 | 800 |
| 2013/07/02 | 1,270 | 1,270 | 1,250 | 1,270 | 500 |
| 2013/07/01 | 1,270 | 1,270 | 1,268 | 1,270 | 900 |
| 2013/06/28 | 1,254 | 1,260 | 1,254 | 1,260 | 400 |
| 2013/06/27 | 1,243 | 1,250 | 1,243 | 1,248 | 400 |
| 2013/06/26 | 1,249 | 1,249 | 1,183 | 1,183 | 300 |
| 2013/06/24 | 1,249 | 1,249 | 1,249 | 1,249 | 300 |
| 2013/06/19 | 1,250 | 1,250 | 1,248 | 1,248 | 200 |
| 2013/06/18 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2013/06/14 | 1,260 | 1,260 | 1,202 | 1,240 | 900 |
| 2013/06/13 | 1,251 | 1,269 | 1,251 | 1,269 | 300 |
| 2013/06/12 | 1,250 | 1,264 | 1,250 | 1,264 | 700 |
| 2013/06/11 | 1,264 | 1,264 | 1,263 | 1,263 | 300 |
| 2013/06/10 | 1,233 | 1,240 | 1,233 | 1,240 | 400 |
| 2013/06/07 | 1,236 | 1,236 | 1,205 | 1,230 | 900 |
| 2013/06/06 | 1,300 | 1,318 | 1,259 | 1,318 | 400 |
| 2013/06/05 | 1,267 | 1,294 | 1,267 | 1,294 | 300 |
| 2013/06/04 | 1,268 | 1,313 | 1,268 | 1,313 | 500 |
| 2013/06/03 | 1,320 | 1,328 | 1,300 | 1,328 | 500 |
| 2013/05/31 | 1,291 | 1,300 | 1,291 | 1,297 | 400 |
| 2013/05/30 | 1,289 | 1,295 | 1,280 | 1,280 | 400 |
| 2013/05/29 | 1,280 | 1,289 | 1,280 | 1,289 | 400 |
| 2013/05/28 | 1,282 | 1,282 | 1,280 | 1,280 | 700 |
| 2013/05/27 | 1,342 | 1,342 | 1,290 | 1,290 | 1,500 |
| 2013/05/24 | 1,312 | 1,315 | 1,312 | 1,312 | 800 |
| 2013/05/23 | 1,361 | 1,361 | 1,318 | 1,322 | 1,100 |
| 2013/05/22 | 1,365 | 1,365 | 1,360 | 1,360 | 900 |
| 2013/05/21 | 1,400 | 1,410 | 1,395 | 1,395 | 1,300 |
| 2013/05/20 | 1,380 | 1,395 | 1,380 | 1,395 | 400 |
| 2013/05/17 | 1,351 | 1,375 | 1,350 | 1,375 | 300 |
| 2013/05/16 | 1,370 | 1,370 | 1,356 | 1,356 | 1,000 |
| 2013/05/15 | 1,395 | 1,395 | 1,370 | 1,370 | 1,400 |
| 2013/05/14 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2013/05/13 | 1,398 | 1,399 | 1,380 | 1,390 | 1,500 |
| 2013/05/10 | 1,386 | 1,386 | 1,380 | 1,380 | 500 |
| 2013/05/09 | 1,387 | 1,387 | 1,357 | 1,380 | 700 |
| 2013/05/08 | 1,351 | 1,355 | 1,341 | 1,341 | 800 |
| 2013/05/07 | 1,325 | 1,332 | 1,321 | 1,332 | 3,300 |
| 2013/05/02 | 1,320 | 1,321 | 1,315 | 1,321 | 700 |
| 2013/05/01 | 1,306 | 1,310 | 1,305 | 1,305 | 700 |
| 2013/04/30 | 1,315 | 1,320 | 1,305 | 1,310 | 700 |
| 2013/04/26 | 1,312 | 1,320 | 1,306 | 1,306 | 600 |
| 2013/04/25 | 1,330 | 1,331 | 1,330 | 1,331 | 400 |
| 2013/04/24 | 1,340 | 1,340 | 1,329 | 1,329 | 300 |
| 2013/04/23 | 1,325 | 1,325 | 1,302 | 1,302 | 400 |
| 2013/04/22 | 1,325 | 1,325 | 1,325 | 1,325 | 200 |
| 2013/04/19 | 1,301 | 1,304 | 1,295 | 1,300 | 1,200 |
| 2013/04/18 | 1,333 | 1,333 | 1,320 | 1,320 | 600 |
| 2013/04/17 | 1,344 | 1,350 | 1,290 | 1,340 | 2,100 |
| 2013/04/16 | 1,360 | 1,360 | 1,275 | 1,340 | 2,300 |
| 2013/04/15 | 1,400 | 1,400 | 1,340 | 1,400 | 4,100 |
| 2013/04/12 | 1,355 | 1,390 | 1,355 | 1,375 | 700 |
| 2013/04/11 | 1,400 | 1,400 | 1,350 | 1,379 | 800 |
| 2013/04/10 | 1,427 | 1,427 | 1,397 | 1,409 | 1,900 |
| 2013/04/09 | 1,479 | 1,479 | 1,368 | 1,397 | 12,500 |
| 2013/04/08 | 1,251 | 1,299 | 1,251 | 1,299 | 2,400 |
| 2013/04/05 | 1,182 | 1,215 | 1,182 | 1,215 | 1,500 |
| 2013/04/04 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2013/04/03 | 1,160 | 1,163 | 1,160 | 1,162 | 300 |
| 2013/04/02 | 1,160 | 1,190 | 1,100 | 1,190 | 2,200 |
| 2013/04/01 | 1,161 | 1,190 | 1,161 | 1,190 | 1,400 |
| 2013/03/29 | 1,197 | 1,197 | 1,160 | 1,160 | 800 |
| 2013/03/28 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2013/03/27 | 1,180 | 1,185 | 1,180 | 1,185 | 200 |
| 2013/03/26 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2013/03/25 | 1,180 | 1,200 | 1,151 | 1,200 | 3,200 |
| 2013/03/22 | 1,150 | 1,174 | 1,150 | 1,150 | 1,300 |
| 2013/03/21 | 1,091 | 1,125 | 1,091 | 1,125 | 2,400 |
| 2013/03/19 | 1,070 | 1,073 | 1,070 | 1,073 | 1,100 |
| 2013/03/18 | 1,061 | 1,079 | 1,061 | 1,065 | 500 |
| 2013/03/15 | 1,099 | 1,099 | 1,060 | 1,060 | 2,000 |
| 2013/03/14 | 1,086 | 1,086 | 1,085 | 1,086 | 400 |
| 2013/03/13 | 1,085 | 1,100 | 1,078 | 1,083 | 1,200 |
| 2013/03/12 | 1,137 | 1,137 | 1,094 | 1,097 | 700 |
| 2013/03/11 | 1,097 | 1,107 | 1,097 | 1,107 | 1,100 |
| 2013/03/08 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2013/03/07 | 1,084 | 1,090 | 1,084 | 1,090 | 500 |
| 2013/03/06 | 1,040 | 1,054 | 1,040 | 1,054 | 300 |
| 2013/03/05 | 1,050 | 1,050 | 1,045 | 1,045 | 300 |
| 2013/03/04 | 1,045 | 1,050 | 1,045 | 1,045 | 900 |
| 2013/03/01 | 1,044 | 1,044 | 1,044 | 1,044 | 500 |
| 2013/02/28 | 1,044 | 1,044 | 1,044 | 1,044 | 100 |
| 2013/02/26 | 1,001 | 1,042 | 1,001 | 1,042 | 200 |
| 2013/02/25 | 1,048 | 1,048 | 1,045 | 1,047 | 1,500 |
| 2013/02/22 | 1,040 | 1,047 | 1,040 | 1,047 | 1,000 |
| 2013/02/18 | 1,040 | 1,045 | 1,040 | 1,045 | 300 |
| 2013/02/14 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
| 2013/02/08 | 1,022 | 1,022 | 1,015 | 1,015 | 200 |
| 2013/02/07 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
| 2013/02/06 | 1,021 | 1,021 | 1,020 | 1,020 | 500 |
| 2013/02/04 | 1,040 | 1,045 | 1,040 | 1,045 | 300 |
| 2013/02/01 | 1,042 | 1,045 | 1,041 | 1,041 | 700 |
| 2013/01/31 | 1,048 | 1,048 | 1,040 | 1,040 | 200 |
| 2013/01/29 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2013/01/28 | 1,026 | 1,026 | 1,026 | 1,026 | 100 |
| 2013/01/25 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
| 2013/01/24 | 1,018 | 1,018 | 1,018 | 1,018 | 200 |
| 2013/01/22 | 1,035 | 1,035 | 1,023 | 1,023 | 300 |
| 2013/01/21 | 1,035 | 1,050 | 1,035 | 1,050 | 3,300 |
| 2013/01/18 | 1,016 | 1,032 | 1,016 | 1,032 | 300 |
| 2013/01/16 | 1,033 | 1,033 | 1,030 | 1,030 | 200 |
| 2013/01/15 | 1,028 | 1,030 | 1,018 | 1,030 | 800 |
| 2013/01/11 | 1,025 | 1,030 | 1,025 | 1,030 | 600 |
| 2013/01/10 | 1,021 | 1,021 | 1,019 | 1,019 | 900 |
| 2013/01/09 | 1,006 | 1,021 | 1,006 | 1,021 | 1,000 |
| 2013/01/08 | 1,031 | 1,035 | 1,017 | 1,035 | 5,300 |
| 2013/01/07 | 925 | 928 | 925 | 928 | 700 |
| 2013/01/04 | 915 | 920 | 915 | 920 | 2,900 |