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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,604 | 1,629 | 1,604 | 1,619 | 800 |
| 2017/12/28 | 1,619 | 1,620 | 1,619 | 1,620 | 500 |
| 2017/12/27 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2017/12/26 | 1,610 | 1,615 | 1,610 | 1,615 | 500 |
| 2017/12/25 | 1,619 | 1,619 | 1,610 | 1,610 | 900 |
| 2017/12/22 | 1,613 | 1,619 | 1,603 | 1,603 | 400 |
| 2017/12/21 | 1,615 | 1,615 | 1,603 | 1,613 | 300 |
| 2017/12/20 | 1,602 | 1,602 | 1,602 | 1,602 | 100 |
| 2017/12/18 | 1,620 | 1,620 | 1,600 | 1,600 | 800 |
| 2017/12/15 | 1,583 | 1,620 | 1,583 | 1,620 | 800 |
| 2017/12/14 | 1,610 | 1,610 | 1,604 | 1,604 | 600 |
| 2017/12/13 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2017/12/12 | 1,610 | 1,610 | 1,610 | 1,610 | 300 |
| 2017/12/11 | 1,605 | 1,609 | 1,604 | 1,609 | 1,100 |
| 2017/12/08 | 1,622 | 1,622 | 1,601 | 1,605 | 300 |
| 2017/12/07 | 1,625 | 1,625 | 1,625 | 1,625 | 100 |
| 2017/12/06 | 1,612 | 1,625 | 1,612 | 1,612 | 300 |
| 2017/12/05 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2017/12/04 | 1,618 | 1,629 | 1,596 | 1,629 | 700 |
| 2017/12/01 | 1,620 | 1,620 | 1,618 | 1,618 | 1,200 |
| 2017/11/30 | 1,618 | 1,618 | 1,610 | 1,618 | 600 |
| 2017/11/29 | 1,601 | 1,617 | 1,588 | 1,588 | 800 |
| 2017/11/28 | 1,588 | 1,600 | 1,588 | 1,600 | 1,200 |
| 2017/11/27 | 1,579 | 1,585 | 1,577 | 1,585 | 1,200 |
| 2017/11/24 | 1,570 | 1,575 | 1,570 | 1,575 | 400 |
| 2017/11/22 | 1,564 | 1,564 | 1,563 | 1,563 | 400 |
| 2017/11/21 | 1,578 | 1,590 | 1,578 | 1,581 | 1,000 |
| 2017/11/20 | 1,557 | 1,569 | 1,551 | 1,569 | 400 |
| 2017/11/17 | 1,569 | 1,569 | 1,540 | 1,557 | 1,100 |
| 2017/11/16 | 1,554 | 1,576 | 1,554 | 1,576 | 400 |
| 2017/11/15 | 1,569 | 1,569 | 1,551 | 1,554 | 800 |
| 2017/11/14 | 1,556 | 1,598 | 1,556 | 1,559 | 3,700 |
| 2017/11/13 | 1,520 | 1,520 | 1,519 | 1,519 | 200 |
| 2017/11/09 | 1,522 | 1,522 | 1,520 | 1,520 | 400 |
| 2017/11/08 | 1,530 | 1,530 | 1,520 | 1,520 | 400 |
| 2017/11/07 | 1,530 | 1,530 | 1,520 | 1,520 | 700 |
| 2017/11/06 | 1,520 | 1,527 | 1,517 | 1,522 | 700 |
| 2017/11/02 | 1,521 | 1,540 | 1,521 | 1,539 | 700 |
| 2017/11/01 | 1,531 | 1,531 | 1,525 | 1,525 | 600 |
| 2017/10/31 | 1,526 | 1,531 | 1,526 | 1,531 | 300 |
| 2017/10/30 | 1,526 | 1,526 | 1,526 | 1,526 | 800 |
| 2017/10/27 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2017/10/26 | 1,525 | 1,540 | 1,521 | 1,539 | 600 |
| 2017/10/25 | 1,536 | 1,537 | 1,529 | 1,529 | 800 |
| 2017/10/24 | 1,532 | 1,532 | 1,527 | 1,527 | 1,700 |
| 2017/10/23 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2017/10/20 | 1,531 | 1,542 | 1,531 | 1,542 | 200 |
| 2017/10/19 | 1,533 | 1,561 | 1,532 | 1,561 | 700 |
| 2017/10/18 | 1,541 | 1,541 | 1,532 | 1,532 | 1,500 |
| 2017/10/17 | 1,550 | 1,559 | 1,540 | 1,540 | 2,000 |
| 2017/10/16 | 1,563 | 1,569 | 1,560 | 1,560 | 1,500 |
| 2017/10/13 | 1,563 | 1,575 | 1,550 | 1,563 | 3,300 |
| 2017/10/12 | 1,602 | 1,650 | 1,569 | 1,650 | 4,000 |
| 2017/10/11 | 1,573 | 1,605 | 1,568 | 1,605 | 800 |
| 2017/10/10 | 1,599 | 1,614 | 1,578 | 1,578 | 1,500 |
| 2017/10/06 | 1,571 | 1,571 | 1,571 | 1,571 | 400 |
| 2017/10/05 | 1,566 | 1,566 | 1,565 | 1,566 | 400 |
| 2017/10/04 | 1,595 | 1,602 | 1,595 | 1,596 | 1,200 |
| 2017/10/03 | 1,585 | 1,592 | 1,552 | 1,587 | 2,400 |
| 2017/10/02 | 1,554 | 1,564 | 1,548 | 1,564 | 2,400 |
| 2017/09/29 | 1,529 | 1,550 | 1,529 | 1,548 | 1,000 |
| 2017/09/28 | 1,512 | 1,535 | 1,512 | 1,526 | 1,300 |
| 2017/09/27 | 1,526 | 1,526 | 1,515 | 1,515 | 700 |
| 2017/09/26 | 1,512 | 1,524 | 1,505 | 1,505 | 800 |
| 2017/09/25 | 1,512 | 1,512 | 1,512 | 1,512 | 500 |
| 2017/09/22 | 1,500 | 1,500 | 1,492 | 1,492 | 300 |
| 2017/09/21 | 1,487 | 1,487 | 1,487 | 1,487 | 100 |
| 2017/09/20 | 1,504 | 1,510 | 1,495 | 1,495 | 900 |
| 2017/09/19 | 1,502 | 1,503 | 1,488 | 1,503 | 1,000 |
| 2017/09/15 | 1,485 | 1,485 | 1,483 | 1,483 | 400 |
| 2017/09/14 | 1,502 | 1,502 | 1,485 | 1,485 | 700 |
| 2017/09/12 | 1,500 | 1,500 | 1,477 | 1,477 | 200 |
| 2017/09/11 | 1,472 | 1,509 | 1,472 | 1,509 | 1,000 |
| 2017/09/08 | 1,478 | 1,480 | 1,471 | 1,471 | 700 |
| 2017/09/07 | 1,472 | 1,498 | 1,471 | 1,478 | 2,000 |
| 2017/09/06 | 1,520 | 1,520 | 1,510 | 1,511 | 1,100 |
| 2017/09/05 | 1,528 | 1,528 | 1,521 | 1,521 | 500 |
| 2017/09/04 | 1,534 | 1,534 | 1,530 | 1,530 | 900 |
| 2017/09/01 | 1,537 | 1,537 | 1,529 | 1,530 | 1,100 |
| 2017/08/31 | 1,534 | 1,544 | 1,534 | 1,544 | 500 |
| 2017/08/30 | 1,584 | 1,584 | 1,533 | 1,533 | 3,200 |
| 2017/08/29 | 1,553 | 1,575 | 1,531 | 1,571 | 10,300 |
| 2017/08/28 | 1,670 | 1,692 | 1,670 | 1,690 | 3,600 |
| 2017/08/25 | 1,628 | 1,676 | 1,628 | 1,670 | 3,100 |
| 2017/08/24 | 1,630 | 1,646 | 1,630 | 1,646 | 2,200 |
| 2017/08/23 | 1,651 | 1,654 | 1,617 | 1,651 | 2,600 |
| 2017/08/22 | 1,652 | 1,659 | 1,652 | 1,659 | 700 |
| 2017/08/21 | 1,670 | 1,670 | 1,650 | 1,650 | 400 |
| 2017/08/18 | 1,629 | 1,694 | 1,611 | 1,680 | 3,000 |
| 2017/08/17 | 1,620 | 1,630 | 1,620 | 1,630 | 600 |
| 2017/08/16 | 1,616 | 1,619 | 1,611 | 1,619 | 1,600 |
| 2017/08/15 | 1,613 | 1,622 | 1,610 | 1,610 | 2,100 |
| 2017/08/14 | 1,650 | 1,650 | 1,610 | 1,615 | 3,300 |
| 2017/08/10 | 1,670 | 1,674 | 1,670 | 1,670 | 700 |
| 2017/08/09 | 1,677 | 1,680 | 1,670 | 1,670 | 800 |
| 2017/08/08 | 1,679 | 1,683 | 1,676 | 1,677 | 1,400 |
| 2017/08/07 | 1,670 | 1,679 | 1,670 | 1,679 | 800 |
| 2017/08/04 | 1,703 | 1,703 | 1,670 | 1,670 | 3,500 |
| 2017/08/03 | 1,702 | 1,710 | 1,700 | 1,710 | 700 |
| 2017/08/02 | 1,700 | 1,709 | 1,700 | 1,709 | 700 |
| 2017/08/01 | 1,678 | 1,719 | 1,678 | 1,705 | 2,100 |
| 2017/07/31 | 1,750 | 1,750 | 1,672 | 1,672 | 3,500 |
| 2017/07/28 | 1,818 | 1,820 | 1,730 | 1,741 | 4,100 |
| 2017/07/27 | 1,810 | 1,834 | 1,810 | 1,822 | 1,900 |
| 2017/07/26 | 1,798 | 1,814 | 1,793 | 1,793 | 2,000 |
| 2017/07/25 | 1,799 | 1,799 | 1,771 | 1,771 | 1,200 |
| 2017/07/24 | 1,812 | 1,812 | 1,752 | 1,767 | 3,400 |
| 2017/07/21 | 1,830 | 1,830 | 1,811 | 1,812 | 1,600 |
| 2017/07/20 | 1,798 | 1,825 | 1,779 | 1,825 | 1,700 |
| 2017/07/19 | 1,765 | 1,798 | 1,765 | 1,798 | 800 |
| 2017/07/18 | 1,750 | 1,800 | 1,748 | 1,800 | 2,200 |
| 2017/07/14 | 1,669 | 1,860 | 1,637 | 1,749 | 8,900 |
| 2017/07/13 | 1,602 | 1,709 | 1,602 | 1,709 | 8,000 |
| 2017/07/12 | 1,600 | 1,603 | 1,572 | 1,572 | 600 |
| 2017/07/11 | 1,591 | 1,601 | 1,585 | 1,601 | 1,200 |
| 2017/07/10 | 1,593 | 1,593 | 1,593 | 1,593 | 1,000 |
| 2017/07/07 | 1,600 | 1,604 | 1,598 | 1,598 | 600 |
| 2017/07/06 | 1,598 | 1,598 | 1,598 | 1,598 | 200 |
| 2017/07/04 | 1,600 | 1,600 | 1,596 | 1,598 | 600 |
| 2017/07/03 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 |
| 2017/06/30 | 1,580 | 1,581 | 1,550 | 1,581 | 1,500 |
| 2017/06/29 | 1,592 | 1,592 | 1,590 | 1,590 | 400 |
| 2017/06/28 | 1,601 | 1,601 | 1,592 | 1,592 | 1,100 |
| 2017/06/27 | 1,606 | 1,606 | 1,595 | 1,606 | 500 |
| 2017/06/26 | 1,607 | 1,607 | 1,593 | 1,606 | 1,600 |
| 2017/06/23 | 1,591 | 1,609 | 1,588 | 1,607 | 800 |
| 2017/06/22 | 1,550 | 1,580 | 1,550 | 1,580 | 800 |
| 2017/06/21 | 1,542 | 1,565 | 1,535 | 1,550 | 1,400 |
| 2017/06/20 | 1,536 | 1,536 | 1,535 | 1,535 | 400 |
| 2017/06/19 | 1,520 | 1,530 | 1,520 | 1,530 | 1,200 |
| 2017/06/16 | 1,520 | 1,520 | 1,520 | 1,520 | 300 |
| 2017/06/15 | 1,518 | 1,518 | 1,518 | 1,518 | 200 |
| 2017/06/14 | 1,508 | 1,519 | 1,508 | 1,519 | 500 |
| 2017/06/13 | 1,510 | 1,510 | 1,508 | 1,508 | 500 |
| 2017/06/12 | 1,507 | 1,520 | 1,507 | 1,510 | 400 |
| 2017/06/09 | 1,510 | 1,510 | 1,507 | 1,507 | 400 |
| 2017/06/08 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2017/06/07 | 1,515 | 1,515 | 1,515 | 1,515 | 200 |
| 2017/06/05 | 1,515 | 1,515 | 1,515 | 1,515 | 300 |
| 2017/06/02 | 1,529 | 1,529 | 1,490 | 1,490 | 3,400 |
| 2017/06/01 | 1,503 | 1,503 | 1,490 | 1,498 | 1,100 |
| 2017/05/31 | 1,506 | 1,518 | 1,504 | 1,504 | 900 |
| 2017/05/30 | 1,516 | 1,522 | 1,516 | 1,522 | 200 |
| 2017/05/29 | 1,522 | 1,522 | 1,515 | 1,515 | 800 |
| 2017/05/26 | 1,514 | 1,520 | 1,514 | 1,520 | 800 |
| 2017/05/25 | 1,512 | 1,516 | 1,501 | 1,501 | 900 |
| 2017/05/24 | 1,497 | 1,517 | 1,497 | 1,500 | 2,400 |
| 2017/05/23 | 1,498 | 1,500 | 1,482 | 1,497 | 1,600 |
| 2017/05/22 | 1,446 | 1,480 | 1,446 | 1,475 | 3,700 |
| 2017/05/19 | 1,431 | 1,432 | 1,428 | 1,428 | 300 |
| 2017/05/18 | 1,439 | 1,439 | 1,424 | 1,427 | 400 |
| 2017/05/17 | 1,445 | 1,445 | 1,440 | 1,440 | 300 |
| 2017/05/16 | 1,430 | 1,440 | 1,420 | 1,440 | 1,800 |
| 2017/05/15 | 1,430 | 1,431 | 1,418 | 1,431 | 700 |
| 2017/05/12 | 1,432 | 1,432 | 1,429 | 1,432 | 600 |
| 2017/05/11 | 1,423 | 1,426 | 1,423 | 1,426 | 300 |
| 2017/05/10 | 1,426 | 1,426 | 1,416 | 1,416 | 800 |
| 2017/05/09 | 1,430 | 1,430 | 1,406 | 1,426 | 1,200 |
| 2017/05/08 | 1,417 | 1,430 | 1,397 | 1,400 | 1,500 |
| 2017/05/02 | 1,397 | 1,404 | 1,391 | 1,394 | 700 |
| 2017/05/01 | 1,401 | 1,401 | 1,382 | 1,382 | 1,300 |
| 2017/04/28 | 1,381 | 1,381 | 1,381 | 1,381 | 100 |
| 2017/04/27 | 1,387 | 1,387 | 1,375 | 1,375 | 500 |
| 2017/04/26 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
| 2017/04/25 | 1,372 | 1,376 | 1,372 | 1,375 | 600 |
| 2017/04/24 | 1,351 | 1,360 | 1,351 | 1,360 | 400 |
| 2017/04/20 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2017/04/17 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2017/04/14 | 1,352 | 1,352 | 1,351 | 1,351 | 800 |
| 2017/04/13 | 1,366 | 1,366 | 1,351 | 1,351 | 400 |
| 2017/04/12 | 1,361 | 1,386 | 1,356 | 1,386 | 600 |
| 2017/04/11 | 1,356 | 1,356 | 1,356 | 1,356 | 300 |
| 2017/04/10 | 1,396 | 1,396 | 1,356 | 1,356 | 1,100 |
| 2017/04/07 | 1,330 | 1,333 | 1,330 | 1,333 | 300 |
| 2017/04/06 | 1,397 | 1,397 | 1,330 | 1,330 | 2,500 |
| 2017/04/05 | 1,399 | 1,399 | 1,399 | 1,399 | 300 |
| 2017/04/04 | 1,399 | 1,399 | 1,369 | 1,369 | 800 |
| 2017/04/03 | 1,391 | 1,402 | 1,352 | 1,399 | 2,500 |
| 2017/03/31 | 1,359 | 1,374 | 1,359 | 1,374 | 1,100 |
| 2017/03/30 | 1,345 | 1,345 | 1,345 | 1,345 | 200 |
| 2017/03/28 | 1,342 | 1,346 | 1,342 | 1,346 | 200 |
| 2017/03/27 | 1,351 | 1,351 | 1,337 | 1,345 | 700 |
| 2017/03/24 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2017/03/21 | 1,336 | 1,336 | 1,336 | 1,336 | 100 |
| 2017/03/17 | 1,335 | 1,335 | 1,329 | 1,329 | 200 |
| 2017/03/16 | 1,326 | 1,326 | 1,326 | 1,326 | 100 |
| 2017/03/15 | 1,330 | 1,335 | 1,330 | 1,335 | 500 |
| 2017/03/14 | 1,321 | 1,328 | 1,320 | 1,328 | 300 |
| 2017/03/13 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2017/03/10 | 1,320 | 1,327 | 1,320 | 1,320 | 300 |
| 2017/03/08 | 1,330 | 1,330 | 1,327 | 1,327 | 1,500 |
| 2017/03/06 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2017/03/03 | 1,345 | 1,345 | 1,302 | 1,302 | 1,300 |
| 2017/03/02 | 1,322 | 1,322 | 1,322 | 1,322 | 500 |
| 2017/03/01 | 1,325 | 1,325 | 1,312 | 1,322 | 1,800 |
| 2017/02/28 | 1,330 | 1,330 | 1,317 | 1,321 | 1,300 |
| 2017/02/27 | 1,372 | 1,372 | 1,330 | 1,330 | 2,300 |
| 2017/02/23 | 1,330 | 1,330 | 1,330 | 1,330 | 600 |
| 2017/02/22 | 1,323 | 1,330 | 1,323 | 1,330 | 200 |
| 2017/02/21 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2017/02/20 | 1,330 | 1,330 | 1,320 | 1,320 | 200 |
| 2017/02/17 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
| 2017/02/16 | 1,322 | 1,322 | 1,308 | 1,308 | 700 |
| 2017/02/10 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2017/02/09 | 1,323 | 1,324 | 1,322 | 1,322 | 500 |
| 2017/02/07 | 1,307 | 1,307 | 1,302 | 1,302 | 600 |
| 2017/02/06 | 1,307 | 1,307 | 1,307 | 1,307 | 100 |
| 2017/02/03 | 1,306 | 1,306 | 1,306 | 1,306 | 200 |
| 2017/02/02 | 1,321 | 1,321 | 1,320 | 1,320 | 400 |
| 2017/02/01 | 1,337 | 1,337 | 1,336 | 1,337 | 500 |
| 2017/01/31 | 1,320 | 1,337 | 1,320 | 1,337 | 300 |
| 2017/01/30 | 1,311 | 1,321 | 1,310 | 1,321 | 300 |
| 2017/01/27 | 1,320 | 1,320 | 1,304 | 1,307 | 700 |
| 2017/01/26 | 1,318 | 1,318 | 1,302 | 1,302 | 400 |
| 2017/01/25 | 1,319 | 1,319 | 1,318 | 1,318 | 600 |
| 2017/01/24 | 1,302 | 1,302 | 1,298 | 1,298 | 200 |
| 2017/01/23 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2017/01/20 | 1,288 | 1,288 | 1,288 | 1,288 | 300 |
| 2017/01/19 | 1,280 | 1,288 | 1,280 | 1,288 | 400 |
| 2017/01/18 | 1,276 | 1,276 | 1,276 | 1,276 | 100 |
| 2017/01/17 | 1,277 | 1,277 | 1,277 | 1,277 | 600 |
| 2017/01/16 | 1,300 | 1,300 | 1,292 | 1,292 | 1,000 |
| 2017/01/13 | 1,297 | 1,304 | 1,297 | 1,300 | 500 |
| 2017/01/12 | 1,308 | 1,308 | 1,278 | 1,305 | 700 |
| 2017/01/11 | 1,297 | 1,299 | 1,296 | 1,299 | 1,000 |
| 2017/01/10 | 1,284 | 1,285 | 1,277 | 1,285 | 1,000 |
| 2017/01/06 | 1,281 | 1,281 | 1,277 | 1,277 | 600 |
| 2017/01/05 | 1,284 | 1,284 | 1,284 | 1,284 | 200 |
| 2017/01/04 | 1,266 | 1,277 | 1,266 | 1,277 | 500 |