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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,270 | 1,277 | 1,266 | 1,266 | 900 |
| 2016/12/29 | 1,278 | 1,278 | 1,263 | 1,272 | 1,400 |
| 2016/12/28 | 1,273 | 1,278 | 1,273 | 1,278 | 500 |
| 2016/12/27 | 1,254 | 1,254 | 1,252 | 1,253 | 400 |
| 2016/12/26 | 1,271 | 1,271 | 1,263 | 1,263 | 700 |
| 2016/12/22 | 1,264 | 1,264 | 1,263 | 1,263 | 400 |
| 2016/12/21 | 1,268 | 1,270 | 1,263 | 1,263 | 1,100 |
| 2016/12/20 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2016/12/19 | 1,255 | 1,260 | 1,255 | 1,260 | 300 |
| 2016/12/16 | 1,250 | 1,255 | 1,250 | 1,255 | 700 |
| 2016/12/15 | 1,255 | 1,255 | 1,255 | 1,255 | 200 |
| 2016/12/14 | 1,266 | 1,266 | 1,255 | 1,255 | 700 |
| 2016/12/12 | 1,266 | 1,267 | 1,266 | 1,266 | 300 |
| 2016/12/09 | 1,264 | 1,264 | 1,264 | 1,264 | 200 |
| 2016/12/08 | 1,278 | 1,278 | 1,264 | 1,264 | 200 |
| 2016/12/07 | 1,275 | 1,275 | 1,264 | 1,269 | 600 |
| 2016/12/05 | 1,275 | 1,276 | 1,275 | 1,276 | 200 |
| 2016/12/02 | 1,270 | 1,275 | 1,270 | 1,275 | 200 |
| 2016/12/01 | 1,252 | 1,274 | 1,252 | 1,270 | 800 |
| 2016/11/30 | 1,276 | 1,276 | 1,267 | 1,271 | 400 |
| 2016/11/29 | 1,248 | 1,260 | 1,248 | 1,260 | 700 |
| 2016/11/28 | 1,246 | 1,246 | 1,246 | 1,246 | 200 |
| 2016/11/25 | 1,269 | 1,269 | 1,245 | 1,245 | 700 |
| 2016/11/24 | 1,256 | 1,260 | 1,251 | 1,260 | 700 |
| 2016/11/22 | 1,249 | 1,249 | 1,241 | 1,242 | 500 |
| 2016/11/21 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2016/11/18 | 1,230 | 1,240 | 1,230 | 1,240 | 900 |
| 2016/11/17 | 1,212 | 1,213 | 1,212 | 1,213 | 200 |
| 2016/11/14 | 1,209 | 1,209 | 1,209 | 1,209 | 100 |
| 2016/11/11 | 1,209 | 1,209 | 1,209 | 1,209 | 200 |
| 2016/11/10 | 1,240 | 1,240 | 1,239 | 1,239 | 500 |
| 2016/11/09 | 1,208 | 1,211 | 1,208 | 1,208 | 600 |
| 2016/11/08 | 1,225 | 1,225 | 1,219 | 1,219 | 1,100 |
| 2016/11/04 | 1,242 | 1,242 | 1,232 | 1,232 | 200 |
| 2016/11/02 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
| 2016/11/01 | 1,243 | 1,243 | 1,243 | 1,243 | 300 |
| 2016/10/31 | 1,250 | 1,250 | 1,248 | 1,248 | 400 |
| 2016/10/28 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2016/10/27 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2016/10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2016/10/25 | 1,253 | 1,253 | 1,253 | 1,253 | 500 |
| 2016/10/24 | 1,225 | 1,225 | 1,220 | 1,220 | 500 |
| 2016/10/18 | 1,227 | 1,227 | 1,227 | 1,227 | 100 |
| 2016/10/14 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2016/10/13 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2016/10/11 | 1,255 | 1,255 | 1,255 | 1,255 | 500 |
| 2016/10/07 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2016/10/05 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2016/10/03 | 1,254 | 1,254 | 1,230 | 1,230 | 400 |
| 2016/09/30 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2016/09/29 | 1,218 | 1,260 | 1,218 | 1,260 | 600 |
| 2016/09/28 | 1,214 | 1,217 | 1,214 | 1,217 | 300 |
| 2016/09/27 | 1,220 | 1,220 | 1,211 | 1,212 | 1,300 |
| 2016/09/26 | 1,233 | 1,233 | 1,230 | 1,230 | 400 |
| 2016/09/23 | 1,218 | 1,220 | 1,218 | 1,220 | 200 |
| 2016/09/21 | 1,212 | 1,212 | 1,212 | 1,212 | 100 |
| 2016/09/20 | 1,234 | 1,234 | 1,209 | 1,209 | 400 |
| 2016/09/15 | 1,233 | 1,234 | 1,233 | 1,234 | 400 |
| 2016/09/14 | 1,233 | 1,233 | 1,233 | 1,233 | 300 |
| 2016/09/13 | 1,212 | 1,213 | 1,212 | 1,213 | 200 |
| 2016/09/12 | 1,228 | 1,228 | 1,212 | 1,212 | 300 |
| 2016/09/09 | 1,228 | 1,228 | 1,228 | 1,228 | 100 |
| 2016/09/08 | 1,203 | 1,232 | 1,203 | 1,232 | 200 |
| 2016/09/05 | 1,237 | 1,237 | 1,200 | 1,201 | 1,600 |
| 2016/09/02 | 1,235 | 1,235 | 1,221 | 1,221 | 600 |
| 2016/09/01 | 1,239 | 1,239 | 1,235 | 1,235 | 700 |
| 2016/08/31 | 1,234 | 1,252 | 1,234 | 1,252 | 500 |
| 2016/08/30 | 1,272 | 1,273 | 1,240 | 1,240 | 1,300 |
| 2016/08/29 | 1,268 | 1,294 | 1,236 | 1,271 | 4,000 |
| 2016/08/26 | 1,388 | 1,405 | 1,388 | 1,390 | 2,700 |
| 2016/08/25 | 1,389 | 1,389 | 1,376 | 1,382 | 1,300 |
| 2016/08/24 | 1,373 | 1,389 | 1,365 | 1,379 | 1,900 |
| 2016/08/23 | 1,372 | 1,374 | 1,372 | 1,373 | 900 |
| 2016/08/22 | 1,341 | 1,378 | 1,341 | 1,351 | 3,200 |
| 2016/08/19 | 1,374 | 1,393 | 1,363 | 1,393 | 1,900 |
| 2016/08/18 | 1,370 | 1,375 | 1,370 | 1,375 | 600 |
| 2016/08/17 | 1,373 | 1,380 | 1,370 | 1,370 | 400 |
| 2016/08/15 | 1,367 | 1,383 | 1,367 | 1,376 | 600 |
| 2016/08/12 | 1,354 | 1,388 | 1,354 | 1,385 | 1,200 |
| 2016/08/10 | 1,374 | 1,379 | 1,374 | 1,378 | 600 |
| 2016/08/09 | 1,365 | 1,370 | 1,365 | 1,370 | 700 |
| 2016/08/08 | 1,362 | 1,365 | 1,362 | 1,365 | 300 |
| 2016/08/05 | 1,370 | 1,370 | 1,368 | 1,368 | 200 |
| 2016/08/04 | 1,359 | 1,365 | 1,359 | 1,365 | 600 |
| 2016/08/03 | 1,360 | 1,370 | 1,360 | 1,365 | 300 |
| 2016/08/02 | 1,376 | 1,376 | 1,376 | 1,376 | 500 |
| 2016/08/01 | 1,357 | 1,374 | 1,357 | 1,373 | 1,400 |
| 2016/07/29 | 1,369 | 1,375 | 1,357 | 1,357 | 2,300 |
| 2016/07/28 | 1,375 | 1,379 | 1,369 | 1,369 | 800 |
| 2016/07/27 | 1,380 | 1,380 | 1,373 | 1,373 | 700 |
| 2016/07/26 | 1,379 | 1,380 | 1,373 | 1,380 | 300 |
| 2016/07/25 | 1,371 | 1,380 | 1,371 | 1,380 | 700 |
| 2016/07/22 | 1,368 | 1,369 | 1,368 | 1,369 | 400 |
| 2016/07/21 | 1,360 | 1,367 | 1,360 | 1,367 | 400 |
| 2016/07/20 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
| 2016/07/19 | 1,358 | 1,358 | 1,353 | 1,353 | 200 |
| 2016/07/15 | 1,366 | 1,375 | 1,358 | 1,358 | 1,300 |
| 2016/07/14 | 1,365 | 1,375 | 1,365 | 1,375 | 700 |
| 2016/07/13 | 1,377 | 1,377 | 1,376 | 1,376 | 400 |
| 2016/07/12 | 1,374 | 1,380 | 1,372 | 1,378 | 2,800 |
| 2016/07/11 | 1,352 | 1,365 | 1,352 | 1,365 | 300 |
| 2016/07/08 | 1,353 | 1,353 | 1,353 | 1,353 | 200 |
| 2016/07/07 | 1,360 | 1,360 | 1,354 | 1,354 | 200 |
| 2016/07/06 | 1,363 | 1,363 | 1,350 | 1,363 | 400 |
| 2016/07/05 | 1,380 | 1,380 | 1,350 | 1,350 | 600 |
| 2016/07/04 | 1,382 | 1,382 | 1,379 | 1,379 | 300 |
| 2016/07/01 | 1,346 | 1,380 | 1,345 | 1,380 | 3,000 |
| 2016/06/30 | 1,321 | 1,335 | 1,315 | 1,335 | 900 |
| 2016/06/29 | 1,310 | 1,320 | 1,300 | 1,320 | 1,000 |
| 2016/06/28 | 1,270 | 1,348 | 1,270 | 1,340 | 1,200 |
| 2016/06/27 | 1,300 | 1,300 | 1,268 | 1,269 | 1,000 |
| 2016/06/24 | 1,321 | 1,321 | 1,262 | 1,262 | 500 |
| 2016/06/23 | 1,326 | 1,327 | 1,325 | 1,325 | 500 |
| 2016/06/22 | 1,328 | 1,350 | 1,328 | 1,350 | 400 |
| 2016/06/21 | 1,326 | 1,326 | 1,326 | 1,326 | 200 |
| 2016/06/20 | 1,299 | 1,328 | 1,299 | 1,328 | 300 |
| 2016/06/17 | 1,289 | 1,289 | 1,232 | 1,248 | 900 |
| 2016/06/16 | 1,281 | 1,281 | 1,229 | 1,229 | 700 |
| 2016/06/14 | 1,331 | 1,333 | 1,331 | 1,331 | 500 |
| 2016/06/13 | 1,384 | 1,386 | 1,341 | 1,341 | 1,600 |
| 2016/06/09 | 1,371 | 1,390 | 1,371 | 1,386 | 400 |
| 2016/06/08 | 1,387 | 1,387 | 1,370 | 1,372 | 700 |
| 2016/06/07 | 1,395 | 1,395 | 1,387 | 1,387 | 300 |
| 2016/06/06 | 1,370 | 1,373 | 1,370 | 1,373 | 2,200 |
| 2016/06/03 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2016/06/02 | 1,415 | 1,415 | 1,381 | 1,381 | 400 |
| 2016/06/01 | 1,413 | 1,413 | 1,412 | 1,413 | 500 |
| 2016/05/31 | 1,406 | 1,419 | 1,395 | 1,402 | 1,200 |
| 2016/05/30 | 1,378 | 1,390 | 1,378 | 1,390 | 1,000 |
| 2016/05/27 | 1,363 | 1,372 | 1,356 | 1,372 | 600 |
| 2016/05/26 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2016/05/25 | 1,350 | 1,350 | 1,350 | 1,350 | 900 |
| 2016/05/24 | 1,349 | 1,349 | 1,344 | 1,344 | 200 |
| 2016/05/23 | 1,339 | 1,339 | 1,338 | 1,338 | 400 |
| 2016/05/20 | 1,334 | 1,340 | 1,334 | 1,340 | 400 |
| 2016/05/19 | 1,329 | 1,333 | 1,329 | 1,333 | 300 |
| 2016/05/18 | 1,337 | 1,341 | 1,337 | 1,337 | 1,000 |
| 2016/05/17 | 1,329 | 1,335 | 1,329 | 1,335 | 500 |
| 2016/05/16 | 1,335 | 1,335 | 1,329 | 1,329 | 300 |
| 2016/05/13 | 1,335 | 1,335 | 1,335 | 1,335 | 200 |
| 2016/05/12 | 1,330 | 1,335 | 1,330 | 1,335 | 300 |
| 2016/05/11 | 1,328 | 1,330 | 1,328 | 1,330 | 500 |
| 2016/05/10 | 1,328 | 1,328 | 1,328 | 1,328 | 100 |
| 2016/05/09 | 1,293 | 1,293 | 1,293 | 1,293 | 100 |
| 2016/05/06 | 1,291 | 1,292 | 1,291 | 1,292 | 300 |
| 2016/05/02 | 1,337 | 1,337 | 1,291 | 1,291 | 600 |
| 2016/04/28 | 1,290 | 1,290 | 1,285 | 1,285 | 200 |
| 2016/04/26 | 1,264 | 1,290 | 1,262 | 1,290 | 400 |
| 2016/04/25 | 1,290 | 1,307 | 1,262 | 1,262 | 1,800 |
| 2016/04/22 | 1,280 | 1,280 | 1,260 | 1,260 | 200 |
| 2016/04/20 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
| 2016/04/18 | 1,265 | 1,270 | 1,265 | 1,270 | 600 |
| 2016/04/15 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2016/04/14 | 1,266 | 1,266 | 1,266 | 1,266 | 100 |
| 2016/04/13 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2016/04/12 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2016/04/11 | 1,256 | 1,256 | 1,256 | 1,256 | 200 |
| 2016/04/08 | 1,254 | 1,254 | 1,254 | 1,254 | 200 |
| 2016/04/05 | 1,279 | 1,279 | 1,252 | 1,252 | 200 |
| 2016/04/01 | 1,279 | 1,279 | 1,250 | 1,250 | 1,100 |
| 2016/03/31 | 1,242 | 1,278 | 1,242 | 1,278 | 500 |
| 2016/03/30 | 1,240 | 1,240 | 1,236 | 1,236 | 200 |
| 2016/03/29 | 1,232 | 1,232 | 1,232 | 1,232 | 100 |
| 2016/03/28 | 1,231 | 1,231 | 1,231 | 1,231 | 100 |
| 2016/03/25 | 1,230 | 1,231 | 1,230 | 1,231 | 400 |
| 2016/03/24 | 1,220 | 1,230 | 1,220 | 1,230 | 200 |
| 2016/03/23 | 1,219 | 1,220 | 1,219 | 1,220 | 200 |
| 2016/03/22 | 1,210 | 1,215 | 1,210 | 1,215 | 200 |
| 2016/03/18 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2016/03/17 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2016/03/16 | 1,205 | 1,205 | 1,205 | 1,205 | 600 |
| 2016/03/15 | 1,208 | 1,215 | 1,208 | 1,215 | 300 |
| 2016/03/14 | 1,205 | 1,205 | 1,205 | 1,205 | 200 |
| 2016/03/11 | 1,194 | 1,194 | 1,190 | 1,190 | 400 |
| 2016/03/09 | 1,161 | 1,164 | 1,161 | 1,164 | 1,100 |
| 2016/03/08 | 1,215 | 1,215 | 1,191 | 1,191 | 400 |
| 2016/03/07 | 1,214 | 1,214 | 1,214 | 1,214 | 200 |
| 2016/03/04 | 1,185 | 1,212 | 1,185 | 1,212 | 300 |
| 2016/03/02 | 1,242 | 1,242 | 1,215 | 1,215 | 200 |
| 2016/03/01 | 1,242 | 1,242 | 1,242 | 1,242 | 300 |
| 2016/02/29 | 1,212 | 1,212 | 1,212 | 1,212 | 100 |
| 2016/02/25 | 1,245 | 1,245 | 1,152 | 1,212 | 600 |
| 2016/02/24 | 1,142 | 1,142 | 1,142 | 1,142 | 100 |
| 2016/02/18 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2016/02/16 | 1,150 | 1,150 | 1,121 | 1,128 | 400 |
| 2016/02/15 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2016/02/12 | 1,158 | 1,158 | 1,078 | 1,078 | 2,000 |
| 2016/02/10 | 1,193 | 1,193 | 1,189 | 1,189 | 500 |
| 2016/02/09 | 1,200 | 1,200 | 1,196 | 1,196 | 800 |
| 2016/02/08 | 1,224 | 1,224 | 1,224 | 1,224 | 200 |
| 2016/02/04 | 1,224 | 1,225 | 1,224 | 1,225 | 200 |
| 2016/02/03 | 1,235 | 1,240 | 1,235 | 1,240 | 200 |
| 2016/02/02 | 1,230 | 1,231 | 1,230 | 1,231 | 200 |
| 2016/02/01 | 1,270 | 1,285 | 1,228 | 1,230 | 1,500 |
| 2016/01/29 | 1,241 | 1,241 | 1,241 | 1,241 | 100 |
| 2016/01/28 | 1,234 | 1,240 | 1,227 | 1,240 | 1,000 |
| 2016/01/25 | 1,294 | 1,294 | 1,294 | 1,294 | 400 |
| 2016/01/22 | 1,186 | 1,201 | 1,186 | 1,201 | 200 |
| 2016/01/21 | 1,219 | 1,219 | 1,182 | 1,182 | 400 |
| 2016/01/20 | 1,265 | 1,265 | 1,260 | 1,260 | 200 |
| 2016/01/15 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2016/01/14 | 1,250 | 1,274 | 1,230 | 1,274 | 900 |
| 2016/01/12 | 1,261 | 1,261 | 1,250 | 1,250 | 400 |
| 2016/01/08 | 1,272 | 1,272 | 1,272 | 1,272 | 100 |
| 2016/01/05 | 1,260 | 1,272 | 1,260 | 1,272 | 500 |
| 2016/01/04 | 1,277 | 1,277 | 1,261 | 1,261 | 500 |