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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,291 | 1,291 | 1,277 | 1,277 | 1,100 |
| 2015/12/29 | 1,302 | 1,302 | 1,289 | 1,289 | 200 |
| 2015/12/28 | 1,297 | 1,297 | 1,282 | 1,282 | 200 |
| 2015/12/25 | 1,316 | 1,318 | 1,277 | 1,277 | 1,600 |
| 2015/12/24 | 1,290 | 1,290 | 1,286 | 1,286 | 500 |
| 2015/12/22 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2015/12/21 | 1,307 | 1,307 | 1,305 | 1,305 | 300 |
| 2015/12/18 | 1,307 | 1,307 | 1,307 | 1,307 | 100 |
| 2015/12/17 | 1,301 | 1,301 | 1,300 | 1,300 | 200 |
| 2015/12/16 | 1,297 | 1,297 | 1,292 | 1,292 | 600 |
| 2015/12/14 | 1,297 | 1,297 | 1,297 | 1,297 | 200 |
| 2015/12/11 | 1,309 | 1,309 | 1,309 | 1,309 | 100 |
| 2015/12/10 | 1,301 | 1,303 | 1,300 | 1,300 | 700 |
| 2015/12/09 | 1,304 | 1,317 | 1,301 | 1,316 | 2,600 |
| 2015/12/08 | 1,313 | 1,318 | 1,304 | 1,304 | 700 |
| 2015/12/07 | 1,319 | 1,319 | 1,319 | 1,319 | 200 |
| 2015/12/04 | 1,308 | 1,308 | 1,308 | 1,308 | 100 |
| 2015/12/03 | 1,312 | 1,312 | 1,307 | 1,311 | 500 |
| 2015/12/02 | 1,311 | 1,312 | 1,311 | 1,312 | 300 |
| 2015/12/01 | 1,344 | 1,345 | 1,335 | 1,335 | 400 |
| 2015/11/30 | 1,345 | 1,345 | 1,344 | 1,344 | 300 |
| 2015/11/27 | 1,345 | 1,345 | 1,345 | 1,345 | 500 |
| 2015/11/26 | 1,320 | 1,348 | 1,320 | 1,347 | 300 |
| 2015/11/25 | 1,350 | 1,350 | 1,320 | 1,320 | 600 |
| 2015/11/24 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2015/11/20 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2015/11/19 | 1,320 | 1,320 | 1,319 | 1,319 | 200 |
| 2015/11/17 | 1,305 | 1,329 | 1,305 | 1,329 | 400 |
| 2015/11/16 | 1,309 | 1,309 | 1,305 | 1,305 | 300 |
| 2015/11/13 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2015/11/12 | 1,324 | 1,324 | 1,301 | 1,301 | 200 |
| 2015/11/11 | 1,315 | 1,332 | 1,315 | 1,332 | 1,100 |
| 2015/11/06 | 1,293 | 1,293 | 1,293 | 1,293 | 100 |
| 2015/11/04 | 1,295 | 1,314 | 1,295 | 1,298 | 300 |
| 2015/11/02 | 1,298 | 1,317 | 1,293 | 1,306 | 1,200 |
| 2015/10/30 | 1,307 | 1,316 | 1,307 | 1,316 | 400 |
| 2015/10/29 | 1,301 | 1,316 | 1,301 | 1,306 | 1,500 |
| 2015/10/28 | 1,316 | 1,316 | 1,295 | 1,299 | 800 |
| 2015/10/27 | 1,316 | 1,316 | 1,316 | 1,316 | 100 |
| 2015/10/26 | 1,317 | 1,317 | 1,288 | 1,288 | 500 |
| 2015/10/23 | 1,320 | 1,320 | 1,290 | 1,290 | 300 |
| 2015/10/22 | 1,321 | 1,321 | 1,321 | 1,321 | 200 |
| 2015/10/21 | 1,310 | 1,317 | 1,310 | 1,310 | 600 |
| 2015/10/20 | 1,285 | 1,285 | 1,280 | 1,280 | 400 |
| 2015/10/19 | 1,324 | 1,324 | 1,283 | 1,285 | 400 |
| 2015/10/16 | 1,327 | 1,327 | 1,303 | 1,324 | 800 |
| 2015/10/15 | 1,303 | 1,303 | 1,273 | 1,273 | 200 |
| 2015/10/14 | 1,280 | 1,303 | 1,280 | 1,303 | 1,700 |
| 2015/10/13 | 1,278 | 1,278 | 1,278 | 1,278 | 200 |
| 2015/10/08 | 1,315 | 1,315 | 1,306 | 1,306 | 200 |
| 2015/10/07 | 1,310 | 1,310 | 1,299 | 1,300 | 300 |
| 2015/10/01 | 1,304 | 1,304 | 1,304 | 1,304 | 100 |
| 2015/09/30 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2015/09/29 | 1,295 | 1,295 | 1,278 | 1,278 | 400 |
| 2015/09/28 | 1,324 | 1,324 | 1,300 | 1,300 | 300 |
| 2015/09/25 | 1,329 | 1,329 | 1,299 | 1,324 | 700 |
| 2015/09/24 | 1,297 | 1,300 | 1,297 | 1,300 | 500 |
| 2015/09/18 | 1,303 | 1,303 | 1,303 | 1,303 | 200 |
| 2015/09/16 | 1,330 | 1,330 | 1,303 | 1,305 | 600 |
| 2015/09/15 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2015/09/14 | 1,336 | 1,336 | 1,319 | 1,331 | 900 |
| 2015/09/11 | 1,306 | 1,307 | 1,306 | 1,306 | 500 |
| 2015/09/10 | 1,312 | 1,312 | 1,302 | 1,310 | 300 |
| 2015/09/08 | 1,380 | 1,380 | 1,312 | 1,312 | 1,200 |
| 2015/09/07 | 1,320 | 1,320 | 1,290 | 1,290 | 1,000 |
| 2015/09/04 | 1,320 | 1,320 | 1,300 | 1,313 | 1,700 |
| 2015/09/03 | 1,306 | 1,329 | 1,304 | 1,304 | 600 |
| 2015/09/02 | 1,305 | 1,305 | 1,301 | 1,301 | 300 |
| 2015/09/01 | 1,316 | 1,316 | 1,313 | 1,313 | 900 |
| 2015/08/31 | 1,346 | 1,350 | 1,310 | 1,310 | 1,900 |
| 2015/08/28 | 1,353 | 1,367 | 1,345 | 1,345 | 1,100 |
| 2015/08/27 | 1,342 | 1,372 | 1,342 | 1,343 | 9,000 |
| 2015/08/26 | 1,370 | 1,427 | 1,370 | 1,412 | 16,800 |
| 2015/08/25 | 1,300 | 1,432 | 1,292 | 1,380 | 4,100 |
| 2015/08/24 | 1,550 | 1,550 | 1,410 | 1,414 | 6,600 |
| 2015/08/21 | 1,558 | 1,580 | 1,545 | 1,575 | 8,500 |
| 2015/08/20 | 1,549 | 1,565 | 1,549 | 1,565 | 3,700 |
| 2015/08/19 | 1,540 | 1,544 | 1,540 | 1,544 | 1,400 |
| 2015/08/18 | 1,536 | 1,540 | 1,536 | 1,540 | 300 |
| 2015/08/17 | 1,538 | 1,539 | 1,536 | 1,536 | 1,200 |
| 2015/08/14 | 1,539 | 1,539 | 1,536 | 1,536 | 300 |
| 2015/08/13 | 1,542 | 1,542 | 1,540 | 1,540 | 500 |
| 2015/08/12 | 1,535 | 1,535 | 1,534 | 1,534 | 1,100 |
| 2015/08/11 | 1,532 | 1,535 | 1,532 | 1,535 | 400 |
| 2015/08/10 | 1,529 | 1,544 | 1,529 | 1,533 | 1,000 |
| 2015/08/07 | 1,545 | 1,545 | 1,530 | 1,530 | 1,100 |
| 2015/08/06 | 1,533 | 1,545 | 1,531 | 1,545 | 1,300 |
| 2015/08/05 | 1,545 | 1,549 | 1,532 | 1,533 | 1,400 |
| 2015/08/04 | 1,545 | 1,549 | 1,545 | 1,549 | 900 |
| 2015/08/03 | 1,539 | 1,539 | 1,539 | 1,539 | 700 |
| 2015/07/31 | 1,532 | 1,548 | 1,532 | 1,532 | 2,600 |
| 2015/07/30 | 1,532 | 1,540 | 1,532 | 1,537 | 1,000 |
| 2015/07/29 | 1,533 | 1,538 | 1,533 | 1,538 | 700 |
| 2015/07/28 | 1,526 | 1,546 | 1,525 | 1,526 | 1,300 |
| 2015/07/27 | 1,548 | 1,549 | 1,530 | 1,538 | 3,100 |
| 2015/07/24 | 1,532 | 1,533 | 1,530 | 1,533 | 800 |
| 2015/07/23 | 1,534 | 1,534 | 1,530 | 1,534 | 1,100 |
| 2015/07/22 | 1,520 | 1,534 | 1,514 | 1,534 | 1,600 |
| 2015/07/21 | 1,506 | 1,519 | 1,506 | 1,519 | 1,000 |
| 2015/07/17 | 1,510 | 1,516 | 1,506 | 1,506 | 600 |
| 2015/07/16 | 1,492 | 1,500 | 1,492 | 1,500 | 1,100 |
| 2015/07/15 | 1,480 | 1,480 | 1,480 | 1,480 | 600 |
| 2015/07/14 | 1,474 | 1,478 | 1,474 | 1,478 | 1,300 |
| 2015/07/13 | 1,442 | 1,449 | 1,442 | 1,449 | 1,000 |
| 2015/07/10 | 1,457 | 1,477 | 1,442 | 1,443 | 2,400 |
| 2015/07/09 | 1,454 | 1,454 | 1,435 | 1,441 | 1,500 |
| 2015/07/08 | 1,520 | 1,525 | 1,435 | 1,455 | 3,800 |
| 2015/07/07 | 1,518 | 1,518 | 1,518 | 1,518 | 600 |
| 2015/07/06 | 1,498 | 1,519 | 1,498 | 1,511 | 800 |
| 2015/07/03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2015/07/02 | 1,505 | 1,519 | 1,505 | 1,519 | 1,100 |
| 2015/07/01 | 1,499 | 1,500 | 1,499 | 1,500 | 1,900 |
| 2015/06/30 | 1,467 | 1,486 | 1,465 | 1,486 | 1,200 |
| 2015/06/29 | 1,479 | 1,492 | 1,467 | 1,478 | 1,800 |
| 2015/06/26 | 1,480 | 1,480 | 1,480 | 1,480 | 400 |
| 2015/06/25 | 1,507 | 1,507 | 1,467 | 1,494 | 1,300 |
| 2015/06/24 | 1,515 | 1,525 | 1,465 | 1,507 | 8,400 |
| 2015/06/23 | 1,480 | 1,509 | 1,480 | 1,507 | 2,000 |
| 2015/06/22 | 1,476 | 1,480 | 1,476 | 1,480 | 1,000 |
| 2015/06/19 | 1,466 | 1,469 | 1,466 | 1,468 | 800 |
| 2015/06/18 | 1,456 | 1,462 | 1,454 | 1,462 | 2,900 |
| 2015/06/17 | 1,446 | 1,456 | 1,444 | 1,456 | 1,600 |
| 2015/06/15 | 1,435 | 1,444 | 1,435 | 1,444 | 200 |
| 2015/06/12 | 1,449 | 1,449 | 1,433 | 1,433 | 400 |
| 2015/06/11 | 1,440 | 1,445 | 1,437 | 1,437 | 500 |
| 2015/06/10 | 1,440 | 1,440 | 1,440 | 1,440 | 500 |
| 2015/06/09 | 1,440 | 1,443 | 1,439 | 1,443 | 500 |
| 2015/06/08 | 1,432 | 1,440 | 1,432 | 1,440 | 800 |
| 2015/06/05 | 1,445 | 1,450 | 1,441 | 1,441 | 900 |
| 2015/06/04 | 1,447 | 1,447 | 1,445 | 1,446 | 700 |
| 2015/06/03 | 1,450 | 1,450 | 1,444 | 1,444 | 1,500 |
| 2015/06/02 | 1,441 | 1,456 | 1,441 | 1,450 | 1,300 |
| 2015/06/01 | 1,431 | 1,439 | 1,431 | 1,439 | 2,000 |
| 2015/05/29 | 1,428 | 1,431 | 1,428 | 1,431 | 200 |
| 2015/05/28 | 1,429 | 1,430 | 1,424 | 1,429 | 700 |
| 2015/05/27 | 1,433 | 1,433 | 1,421 | 1,423 | 300 |
| 2015/05/26 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
| 2015/05/25 | 1,428 | 1,428 | 1,411 | 1,425 | 700 |
| 2015/05/22 | 1,406 | 1,413 | 1,406 | 1,411 | 600 |
| 2015/05/21 | 1,424 | 1,424 | 1,406 | 1,422 | 600 |
| 2015/05/20 | 1,402 | 1,413 | 1,401 | 1,413 | 500 |
| 2015/05/19 | 1,412 | 1,412 | 1,402 | 1,402 | 400 |
| 2015/05/18 | 1,412 | 1,415 | 1,400 | 1,402 | 1,700 |
| 2015/05/15 | 1,404 | 1,405 | 1,401 | 1,401 | 800 |
| 2015/05/14 | 1,387 | 1,417 | 1,387 | 1,403 | 700 |
| 2015/05/13 | 1,430 | 1,430 | 1,387 | 1,387 | 2,400 |
| 2015/05/12 | 1,431 | 1,435 | 1,430 | 1,430 | 400 |
| 2015/05/08 | 1,425 | 1,427 | 1,425 | 1,425 | 1,000 |
| 2015/05/07 | 1,425 | 1,425 | 1,423 | 1,425 | 600 |
| 2015/05/01 | 1,420 | 1,420 | 1,404 | 1,419 | 1,800 |
| 2015/04/30 | 1,428 | 1,428 | 1,416 | 1,416 | 3,700 |
| 2015/04/28 | 1,428 | 1,428 | 1,428 | 1,428 | 300 |
| 2015/04/27 | 1,430 | 1,430 | 1,402 | 1,427 | 1,000 |
| 2015/04/24 | 1,407 | 1,407 | 1,401 | 1,401 | 700 |
| 2015/04/23 | 1,411 | 1,427 | 1,405 | 1,407 | 1,000 |
| 2015/04/22 | 1,391 | 1,438 | 1,391 | 1,429 | 1,800 |
| 2015/04/21 | 1,380 | 1,398 | 1,380 | 1,382 | 1,900 |
| 2015/04/20 | 1,367 | 1,377 | 1,367 | 1,377 | 1,000 |
| 2015/04/17 | 1,364 | 1,366 | 1,362 | 1,366 | 400 |
| 2015/04/16 | 1,364 | 1,366 | 1,364 | 1,366 | 300 |
| 2015/04/15 | 1,345 | 1,365 | 1,345 | 1,365 | 1,700 |
| 2015/04/14 | 1,348 | 1,348 | 1,341 | 1,341 | 1,600 |
| 2015/04/13 | 1,368 | 1,368 | 1,347 | 1,350 | 1,400 |
| 2015/04/10 | 1,369 | 1,369 | 1,337 | 1,344 | 1,600 |
| 2015/04/09 | 1,369 | 1,369 | 1,334 | 1,340 | 2,400 |
| 2015/04/08 | 1,341 | 1,341 | 1,341 | 1,341 | 200 |
| 2015/04/07 | 1,337 | 1,339 | 1,315 | 1,315 | 700 |
| 2015/04/06 | 1,340 | 1,340 | 1,310 | 1,312 | 800 |
| 2015/04/03 | 1,310 | 1,346 | 1,306 | 1,310 | 1,900 |
| 2015/04/02 | 1,303 | 1,340 | 1,303 | 1,329 | 500 |
| 2015/04/01 | 1,351 | 1,351 | 1,321 | 1,321 | 2,400 |
| 2015/03/31 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2015/03/30 | 1,317 | 1,327 | 1,317 | 1,327 | 2,300 |
| 2015/03/26 | 1,307 | 1,307 | 1,300 | 1,300 | 1,000 |
| 2015/03/25 | 1,335 | 1,335 | 1,311 | 1,314 | 1,200 |
| 2015/03/24 | 1,320 | 1,320 | 1,303 | 1,306 | 600 |
| 2015/03/23 | 1,297 | 1,320 | 1,295 | 1,320 | 1,400 |
| 2015/03/20 | 1,290 | 1,335 | 1,290 | 1,296 | 25,400 |
| 2015/03/19 | 1,297 | 1,297 | 1,280 | 1,290 | 600 |
| 2015/03/18 | 1,300 | 1,335 | 1,280 | 1,286 | 16,900 |
| 2015/03/17 | 1,288 | 1,300 | 1,288 | 1,300 | 400 |
| 2015/03/16 | 1,281 | 1,299 | 1,281 | 1,285 | 700 |
| 2015/03/13 | 1,288 | 1,300 | 1,288 | 1,300 | 200 |
| 2015/03/12 | 1,355 | 1,355 | 1,288 | 1,288 | 6,600 |
| 2015/03/11 | 1,250 | 1,370 | 1,231 | 1,364 | 33,400 |
| 2015/03/10 | 1,280 | 1,280 | 1,250 | 1,250 | 300 |
| 2015/03/09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 |
| 2015/03/06 | 1,270 | 1,271 | 1,270 | 1,271 | 300 |
| 2015/03/05 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2015/03/04 | 1,270 | 1,270 | 1,268 | 1,268 | 300 |
| 2015/03/02 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2015/02/27 | 1,293 | 1,294 | 1,274 | 1,274 | 1,000 |
| 2015/02/26 | 1,299 | 1,299 | 1,281 | 1,292 | 600 |
| 2015/02/25 | 1,297 | 1,300 | 1,297 | 1,300 | 1,300 |
| 2015/02/24 | 1,271 | 1,282 | 1,270 | 1,282 | 300 |
| 2015/02/23 | 1,292 | 1,292 | 1,266 | 1,277 | 400 |
| 2015/02/20 | 1,262 | 1,266 | 1,262 | 1,262 | 600 |
| 2015/02/19 | 1,264 | 1,299 | 1,264 | 1,268 | 1,000 |
| 2015/02/18 | 1,265 | 1,265 | 1,263 | 1,264 | 1,100 |
| 2015/02/17 | 1,278 | 1,278 | 1,264 | 1,264 | 200 |
| 2015/02/16 | 1,279 | 1,279 | 1,278 | 1,278 | 200 |
| 2015/02/13 | 1,264 | 1,279 | 1,264 | 1,279 | 300 |
| 2015/02/12 | 1,289 | 1,289 | 1,261 | 1,261 | 600 |
| 2015/02/10 | 1,268 | 1,289 | 1,268 | 1,289 | 1,200 |
| 2015/02/05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,400 |
| 2015/02/04 | 1,249 | 1,266 | 1,249 | 1,260 | 800 |
| 2015/02/03 | 1,274 | 1,274 | 1,274 | 1,274 | 200 |
| 2015/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2015/01/30 | 1,247 | 1,247 | 1,247 | 1,247 | 200 |
| 2015/01/29 | 1,228 | 1,228 | 1,228 | 1,228 | 100 |
| 2015/01/27 | 1,224 | 1,224 | 1,220 | 1,220 | 600 |
| 2015/01/26 | 1,234 | 1,234 | 1,224 | 1,224 | 700 |
| 2015/01/23 | 1,233 | 1,233 | 1,230 | 1,230 | 700 |
| 2015/01/22 | 1,237 | 1,237 | 1,233 | 1,233 | 500 |
| 2015/01/21 | 1,300 | 1,300 | 1,240 | 1,245 | 2,300 |
| 2015/01/20 | 1,249 | 1,249 | 1,248 | 1,248 | 300 |
| 2015/01/19 | 1,240 | 1,240 | 1,224 | 1,224 | 900 |
| 2015/01/16 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2015/01/14 | 1,243 | 1,243 | 1,243 | 1,243 | 100 |
| 2015/01/09 | 1,223 | 1,223 | 1,223 | 1,223 | 200 |
| 2015/01/08 | 1,252 | 1,252 | 1,249 | 1,249 | 400 |
| 2015/01/07 | 1,225 | 1,225 | 1,225 | 1,225 | 200 |
| 2015/01/05 | 1,239 | 1,239 | 1,227 | 1,231 | 1,400 |