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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,209 | 1,215 | 1,209 | 1,213 | 900 |
| 2021/12/29 | 1,213 | 1,213 | 1,213 | 1,213 | 100 |
| 2021/12/28 | 1,203 | 1,210 | 1,200 | 1,201 | 2,600 |
| 2021/12/27 | 1,202 | 1,209 | 1,202 | 1,209 | 3,100 |
| 2021/12/24 | 1,201 | 1,205 | 1,201 | 1,205 | 700 |
| 2021/12/23 | 1,198 | 1,200 | 1,198 | 1,200 | 600 |
| 2021/12/22 | 1,199 | 1,201 | 1,199 | 1,200 | 500 |
| 2021/12/21 | 1,196 | 1,210 | 1,196 | 1,200 | 600 |
| 2021/12/20 | 1,227 | 1,227 | 1,200 | 1,200 | 500 |
| 2021/12/17 | 1,218 | 1,218 | 1,218 | 1,218 | 300 |
| 2021/12/16 | 1,220 | 1,220 | 1,201 | 1,201 | 700 |
| 2021/12/15 | 1,214 | 1,214 | 1,193 | 1,193 | 1,300 |
| 2021/12/14 | 1,193 | 1,216 | 1,184 | 1,190 | 2,000 |
| 2021/12/13 | 1,221 | 1,221 | 1,171 | 1,190 | 1,300 |
| 2021/12/10 | 1,213 | 1,221 | 1,180 | 1,221 | 1,900 |
| 2021/12/09 | 1,210 | 1,210 | 1,185 | 1,190 | 1,400 |
| 2021/12/08 | 1,199 | 1,199 | 1,169 | 1,180 | 500 |
| 2021/12/07 | 1,156 | 1,193 | 1,156 | 1,193 | 800 |
| 2021/12/03 | 1,160 | 1,165 | 1,160 | 1,160 | 500 |
| 2021/12/02 | 1,145 | 1,167 | 1,145 | 1,151 | 1,400 |
| 2021/12/01 | 1,154 | 1,164 | 1,154 | 1,155 | 1,500 |
| 2021/11/30 | 1,165 | 1,166 | 1,165 | 1,166 | 600 |
| 2021/11/29 | 1,163 | 1,163 | 1,158 | 1,160 | 900 |
| 2021/11/26 | 1,196 | 1,196 | 1,181 | 1,181 | 300 |
| 2021/11/25 | 1,190 | 1,193 | 1,186 | 1,193 | 800 |
| 2021/11/24 | 1,200 | 1,200 | 1,173 | 1,194 | 2,000 |
| 2021/11/22 | 1,200 | 1,204 | 1,171 | 1,198 | 3,000 |
| 2021/11/19 | 1,160 | 1,165 | 1,160 | 1,160 | 1,300 |
| 2021/11/18 | 1,164 | 1,164 | 1,148 | 1,148 | 900 |
| 2021/11/17 | 1,170 | 1,170 | 1,152 | 1,152 | 400 |
| 2021/11/16 | 1,160 | 1,160 | 1,150 | 1,150 | 1,200 |
| 2021/11/15 | 1,174 | 1,174 | 1,151 | 1,160 | 1,300 |
| 2021/11/12 | 1,150 | 1,152 | 1,150 | 1,152 | 300 |
| 2021/11/11 | 1,150 | 1,155 | 1,149 | 1,152 | 2,500 |
| 2021/11/10 | 1,153 | 1,153 | 1,149 | 1,150 | 1,100 |
| 2021/11/09 | 1,148 | 1,150 | 1,132 | 1,146 | 2,200 |
| 2021/11/08 | 1,131 | 1,148 | 1,131 | 1,148 | 1,200 |
| 2021/11/05 | 1,147 | 1,150 | 1,147 | 1,150 | 800 |
| 2021/11/02 | 1,155 | 1,155 | 1,149 | 1,150 | 800 |
| 2021/11/01 | 1,148 | 1,150 | 1,147 | 1,148 | 1,000 |
| 2021/10/29 | 1,152 | 1,152 | 1,149 | 1,150 | 1,400 |
| 2021/10/28 | 1,146 | 1,158 | 1,146 | 1,158 | 300 |
| 2021/10/27 | 1,143 | 1,149 | 1,142 | 1,149 | 400 |
| 2021/10/26 | 1,153 | 1,153 | 1,153 | 1,153 | 400 |
| 2021/10/25 | 1,160 | 1,160 | 1,150 | 1,159 | 400 |
| 2021/10/22 | 1,163 | 1,163 | 1,160 | 1,160 | 400 |
| 2021/10/21 | 1,157 | 1,157 | 1,150 | 1,152 | 1,300 |
| 2021/10/20 | 1,162 | 1,163 | 1,100 | 1,156 | 5,000 |
| 2021/10/19 | 1,157 | 1,172 | 1,157 | 1,170 | 700 |
| 2021/10/18 | 1,172 | 1,184 | 1,164 | 1,164 | 1,300 |
| 2021/10/15 | 1,178 | 1,184 | 1,155 | 1,155 | 2,000 |
| 2021/10/14 | 1,200 | 1,200 | 1,165 | 1,178 | 5,500 |
| 2021/10/13 | 1,194 | 1,199 | 1,194 | 1,199 | 500 |
| 2021/10/12 | 1,210 | 1,210 | 1,200 | 1,200 | 900 |
| 2021/10/11 | 1,200 | 1,209 | 1,197 | 1,209 | 4,100 |
| 2021/10/08 | 1,207 | 1,223 | 1,207 | 1,207 | 300 |
| 2021/10/07 | 1,213 | 1,213 | 1,199 | 1,209 | 700 |
| 2021/10/06 | 1,220 | 1,220 | 1,201 | 1,201 | 500 |
| 2021/10/05 | 1,209 | 1,224 | 1,195 | 1,203 | 800 |
| 2021/10/04 | 1,235 | 1,243 | 1,209 | 1,227 | 1,100 |
| 2021/10/01 | 1,215 | 1,220 | 1,214 | 1,218 | 1,100 |
| 2021/09/30 | 1,217 | 1,228 | 1,216 | 1,228 | 300 |
| 2021/09/29 | 1,232 | 1,232 | 1,215 | 1,219 | 2,500 |
| 2021/09/28 | 1,242 | 1,250 | 1,233 | 1,240 | 1,400 |
| 2021/09/27 | 1,247 | 1,258 | 1,241 | 1,241 | 2,400 |
| 2021/09/24 | 1,290 | 1,298 | 1,230 | 1,240 | 16,900 |
| 2021/09/22 | 1,305 | 1,321 | 1,300 | 1,300 | 1,000 |
| 2021/09/21 | 1,302 | 1,305 | 1,301 | 1,303 | 800 |
| 2021/09/17 | 1,303 | 1,311 | 1,303 | 1,306 | 1,700 |
| 2021/09/16 | 1,304 | 1,321 | 1,302 | 1,321 | 2,000 |
| 2021/09/15 | 1,307 | 1,314 | 1,299 | 1,314 | 2,100 |
| 2021/09/14 | 1,314 | 1,314 | 1,306 | 1,308 | 900 |
| 2021/09/13 | 1,324 | 1,324 | 1,310 | 1,310 | 2,000 |
| 2021/09/10 | 1,323 | 1,323 | 1,285 | 1,310 | 2,700 |
| 2021/09/09 | 1,278 | 1,337 | 1,275 | 1,324 | 6,500 |
| 2021/09/08 | 1,278 | 1,278 | 1,271 | 1,277 | 1,400 |
| 2021/09/07 | 1,275 | 1,278 | 1,272 | 1,278 | 2,300 |
| 2021/09/06 | 1,299 | 1,299 | 1,271 | 1,276 | 5,300 |
| 2021/09/03 | 1,297 | 1,314 | 1,295 | 1,299 | 2,600 |
| 2021/09/02 | 1,332 | 1,335 | 1,300 | 1,300 | 3,900 |
| 2021/09/01 | 1,365 | 1,365 | 1,328 | 1,340 | 4,000 |
| 2021/08/31 | 1,366 | 1,388 | 1,361 | 1,365 | 5,800 |
| 2021/08/30 | 1,373 | 1,389 | 1,356 | 1,380 | 22,500 |
| 2021/08/27 | 1,513 | 1,548 | 1,513 | 1,540 | 7,900 |
| 2021/08/26 | 1,515 | 1,527 | 1,514 | 1,527 | 2,800 |
| 2021/08/25 | 1,507 | 1,525 | 1,507 | 1,524 | 2,300 |
| 2021/08/24 | 1,506 | 1,519 | 1,506 | 1,517 | 1,600 |
| 2021/08/23 | 1,509 | 1,523 | 1,503 | 1,507 | 2,900 |
| 2021/08/20 | 1,506 | 1,513 | 1,504 | 1,513 | 1,800 |
| 2021/08/19 | 1,512 | 1,512 | 1,512 | 1,512 | 700 |
| 2021/08/18 | 1,506 | 1,515 | 1,506 | 1,512 | 900 |
| 2021/08/17 | 1,520 | 1,524 | 1,506 | 1,518 | 1,000 |
| 2021/08/16 | 1,520 | 1,520 | 1,515 | 1,520 | 2,900 |
| 2021/08/13 | 1,532 | 1,532 | 1,502 | 1,526 | 3,100 |
| 2021/08/12 | 1,545 | 1,545 | 1,532 | 1,532 | 1,900 |
| 2021/08/11 | 1,559 | 1,559 | 1,510 | 1,545 | 4,700 |
| 2021/08/10 | 1,542 | 1,560 | 1,520 | 1,548 | 5,100 |
| 2021/08/06 | 1,606 | 1,606 | 1,520 | 1,542 | 3,400 |
| 2021/08/05 | 1,590 | 1,600 | 1,511 | 1,549 | 6,700 |
| 2021/08/04 | 1,511 | 1,571 | 1,466 | 1,571 | 5,000 |
| 2021/08/03 | 1,481 | 1,530 | 1,464 | 1,511 | 5,400 |
| 2021/08/02 | 1,470 | 1,483 | 1,461 | 1,478 | 4,700 |
| 2021/07/30 | 1,450 | 1,492 | 1,450 | 1,470 | 3,300 |
| 2021/07/29 | 1,367 | 1,600 | 1,367 | 1,450 | 11,400 |
| 2021/07/28 | 1,434 | 1,434 | 1,353 | 1,367 | 6,400 |
| 2021/07/27 | 1,348 | 1,607 | 1,347 | 1,430 | 18,100 |
| 2021/07/26 | 1,342 | 1,348 | 1,334 | 1,334 | 2,000 |
| 2021/07/21 | 1,306 | 1,319 | 1,306 | 1,319 | 700 |
| 2021/07/20 | 1,328 | 1,328 | 1,304 | 1,304 | 1,100 |
| 2021/07/19 | 1,298 | 1,319 | 1,296 | 1,317 | 2,500 |
| 2021/07/16 | 1,321 | 1,343 | 1,316 | 1,328 | 2,800 |
| 2021/07/15 | 1,282 | 1,345 | 1,281 | 1,329 | 7,300 |
| 2021/07/14 | 1,365 | 1,367 | 1,351 | 1,351 | 1,200 |
| 2021/07/13 | 1,355 | 1,365 | 1,350 | 1,365 | 1,200 |
| 2021/07/12 | 1,371 | 1,371 | 1,358 | 1,358 | 1,900 |
| 2021/07/09 | 1,371 | 1,371 | 1,346 | 1,358 | 1,500 |
| 2021/07/08 | 1,349 | 1,349 | 1,340 | 1,340 | 500 |
| 2021/07/07 | 1,374 | 1,374 | 1,310 | 1,349 | 2,600 |
| 2021/07/06 | 1,360 | 1,370 | 1,348 | 1,370 | 1,200 |
| 2021/07/05 | 1,351 | 1,372 | 1,342 | 1,358 | 1,700 |
| 2021/07/02 | 1,373 | 1,374 | 1,362 | 1,372 | 2,100 |
| 2021/07/01 | 1,350 | 1,375 | 1,315 | 1,358 | 3,400 |
| 2021/06/30 | 1,335 | 1,367 | 1,335 | 1,367 | 4,000 |
| 2021/06/29 | 1,288 | 1,348 | 1,288 | 1,305 | 4,100 |
| 2021/06/28 | 1,297 | 1,304 | 1,290 | 1,304 | 1,700 |
| 2021/06/25 | 1,264 | 1,295 | 1,263 | 1,271 | 2,100 |
| 2021/06/24 | 1,270 | 1,273 | 1,264 | 1,264 | 1,200 |
| 2021/06/23 | 1,260 | 1,274 | 1,259 | 1,273 | 1,900 |
| 2021/06/22 | 1,260 | 1,265 | 1,260 | 1,260 | 1,200 |
| 2021/06/21 | 1,249 | 1,260 | 1,249 | 1,260 | 1,400 |
| 2021/06/18 | 1,244 | 1,249 | 1,239 | 1,249 | 1,400 |
| 2021/06/17 | 1,246 | 1,257 | 1,246 | 1,257 | 900 |
| 2021/06/16 | 1,260 | 1,265 | 1,255 | 1,256 | 900 |
| 2021/06/15 | 1,277 | 1,277 | 1,242 | 1,243 | 2,600 |
| 2021/06/14 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2021/06/11 | 1,270 | 1,270 | 1,243 | 1,260 | 700 |
| 2021/06/10 | 1,250 | 1,270 | 1,250 | 1,270 | 1,600 |
| 2021/06/09 | 1,241 | 1,263 | 1,241 | 1,263 | 1,600 |
| 2021/06/08 | 1,260 | 1,270 | 1,260 | 1,270 | 300 |
| 2021/06/07 | 1,289 | 1,289 | 1,259 | 1,272 | 1,100 |
| 2021/06/04 | 1,243 | 1,260 | 1,243 | 1,260 | 300 |
| 2021/06/03 | 1,257 | 1,257 | 1,243 | 1,243 | 1,600 |
| 2021/06/02 | 1,270 | 1,270 | 1,257 | 1,257 | 2,200 |
| 2021/06/01 | 1,270 | 1,275 | 1,267 | 1,267 | 1,100 |
| 2021/05/31 | 1,255 | 1,266 | 1,255 | 1,266 | 1,100 |
| 2021/05/28 | 1,252 | 1,260 | 1,252 | 1,255 | 800 |
| 2021/05/27 | 1,269 | 1,269 | 1,242 | 1,252 | 500 |
| 2021/05/26 | 1,281 | 1,281 | 1,249 | 1,249 | 500 |
| 2021/05/25 | 1,287 | 1,290 | 1,273 | 1,283 | 1,800 |
| 2021/05/24 | 1,245 | 1,269 | 1,245 | 1,266 | 3,100 |
| 2021/05/21 | 1,240 | 1,240 | 1,240 | 1,240 | 800 |
| 2021/05/20 | 1,220 | 1,235 | 1,220 | 1,235 | 1,700 |
| 2021/05/19 | 1,210 | 1,218 | 1,210 | 1,218 | 300 |
| 2021/05/18 | 1,201 | 1,214 | 1,196 | 1,214 | 600 |
| 2021/05/14 | 1,179 | 1,207 | 1,179 | 1,196 | 2,500 |
| 2021/05/13 | 1,193 | 1,193 | 1,177 | 1,179 | 600 |
| 2021/05/12 | 1,194 | 1,206 | 1,193 | 1,193 | 1,300 |
| 2021/05/11 | 1,198 | 1,198 | 1,181 | 1,181 | 800 |
| 2021/05/10 | 1,213 | 1,213 | 1,198 | 1,198 | 2,400 |
| 2021/05/07 | 1,240 | 1,240 | 1,210 | 1,213 | 2,500 |
| 2021/05/06 | 1,214 | 1,228 | 1,214 | 1,220 | 1,500 |
| 2021/04/30 | 1,239 | 1,239 | 1,214 | 1,214 | 2,000 |
| 2021/04/28 | 1,213 | 1,220 | 1,213 | 1,220 | 1,100 |
| 2021/04/27 | 1,230 | 1,230 | 1,210 | 1,210 | 600 |
| 2021/04/26 | 1,220 | 1,247 | 1,219 | 1,219 | 1,100 |
| 2021/04/23 | 1,264 | 1,264 | 1,200 | 1,215 | 3,000 |
| 2021/04/22 | 1,236 | 1,300 | 1,236 | 1,277 | 3,500 |
| 2021/04/21 | 1,251 | 1,252 | 1,195 | 1,206 | 4,400 |
| 2021/04/20 | 1,285 | 1,285 | 1,261 | 1,270 | 2,900 |
| 2021/04/19 | 1,300 | 1,309 | 1,281 | 1,281 | 5,800 |
| 2021/04/16 | 1,250 | 1,300 | 1,250 | 1,270 | 4,600 |
| 2021/04/15 | 1,229 | 1,250 | 1,205 | 1,239 | 11,300 |
| 2021/04/14 | 1,189 | 1,189 | 1,165 | 1,169 | 500 |
| 2021/04/13 | 1,162 | 1,192 | 1,161 | 1,189 | 1,800 |
| 2021/04/12 | 1,161 | 1,189 | 1,151 | 1,174 | 2,000 |
| 2021/04/09 | 1,156 | 1,156 | 1,150 | 1,150 | 1,200 |
| 2021/04/08 | 1,140 | 1,143 | 1,139 | 1,139 | 1,800 |
| 2021/04/07 | 1,151 | 1,151 | 1,143 | 1,143 | 3,200 |
| 2021/04/06 | 1,156 | 1,170 | 1,156 | 1,159 | 1,200 |
| 2021/04/05 | 1,159 | 1,170 | 1,156 | 1,156 | 1,400 |
| 2021/04/02 | 1,159 | 1,159 | 1,149 | 1,150 | 3,900 |
| 2021/04/01 | 1,144 | 1,150 | 1,144 | 1,150 | 1,200 |
| 2021/03/31 | 1,131 | 1,150 | 1,130 | 1,144 | 3,000 |
| 2021/03/30 | 1,110 | 1,130 | 1,110 | 1,130 | 1,100 |
| 2021/03/29 | 1,106 | 1,125 | 1,104 | 1,125 | 3,100 |
| 2021/03/26 | 1,108 | 1,120 | 1,106 | 1,106 | 1,300 |
| 2021/03/25 | 1,107 | 1,108 | 1,107 | 1,108 | 500 |
| 2021/03/24 | 1,115 | 1,117 | 1,070 | 1,100 | 5,700 |
| 2021/03/23 | 1,116 | 1,116 | 1,111 | 1,115 | 1,200 |
| 2021/03/22 | 1,108 | 1,117 | 1,108 | 1,116 | 900 |
| 2021/03/19 | 1,118 | 1,118 | 1,106 | 1,117 | 700 |
| 2021/03/18 | 1,101 | 1,120 | 1,101 | 1,120 | 900 |
| 2021/03/17 | 1,100 | 1,101 | 1,100 | 1,101 | 600 |
| 2021/03/16 | 1,094 | 1,126 | 1,094 | 1,107 | 4,000 |
| 2021/03/15 | 1,090 | 1,093 | 1,090 | 1,090 | 1,600 |
| 2021/03/12 | 1,084 | 1,090 | 1,080 | 1,090 | 1,600 |
| 2021/03/11 | 1,088 | 1,088 | 1,083 | 1,084 | 800 |
| 2021/03/10 | 1,085 | 1,085 | 1,082 | 1,082 | 400 |
| 2021/03/09 | 1,092 | 1,092 | 1,080 | 1,080 | 4,000 |
| 2021/03/08 | 1,088 | 1,092 | 1,088 | 1,091 | 1,400 |
| 2021/03/05 | 1,081 | 1,081 | 1,081 | 1,081 | 100 |
| 2021/03/04 | 1,073 | 1,081 | 1,073 | 1,081 | 1,100 |
| 2021/03/03 | 1,084 | 1,084 | 1,072 | 1,076 | 900 |
| 2021/03/02 | 1,089 | 1,090 | 1,068 | 1,080 | 4,300 |
| 2021/03/01 | 1,091 | 1,091 | 1,075 | 1,089 | 1,800 |
| 2021/02/26 | 1,062 | 1,066 | 1,061 | 1,061 | 1,500 |
| 2021/02/25 | 1,066 | 1,066 | 1,061 | 1,061 | 3,200 |
| 2021/02/24 | 1,069 | 1,070 | 1,066 | 1,070 | 1,600 |
| 2021/02/22 | 1,060 | 1,066 | 1,060 | 1,066 | 800 |
| 2021/02/19 | 1,051 | 1,051 | 1,050 | 1,050 | 300 |
| 2021/02/18 | 1,050 | 1,058 | 1,050 | 1,053 | 1,300 |
| 2021/02/17 | 1,047 | 1,055 | 1,041 | 1,050 | 900 |
| 2021/02/16 | 1,056 | 1,057 | 1,048 | 1,048 | 3,500 |
| 2021/02/15 | 1,051 | 1,054 | 1,050 | 1,054 | 1,000 |
| 2021/02/10 | 1,050 | 1,053 | 1,050 | 1,051 | 600 |
| 2021/02/09 | 1,053 | 1,053 | 1,050 | 1,051 | 1,200 |
| 2021/02/08 | 1,053 | 1,055 | 1,050 | 1,051 | 700 |
| 2021/02/05 | 1,050 | 1,052 | 1,049 | 1,052 | 1,100 |
| 2021/02/04 | 1,040 | 1,050 | 1,040 | 1,050 | 800 |
| 2021/02/03 | 1,040 | 1,049 | 1,039 | 1,040 | 500 |
| 2021/02/02 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
| 2021/02/01 | 1,032 | 1,049 | 1,032 | 1,042 | 900 |
| 2021/01/29 | 1,038 | 1,050 | 1,020 | 1,040 | 1,800 |
| 2021/01/28 | 1,035 | 1,038 | 1,035 | 1,038 | 2,200 |
| 2021/01/27 | 1,050 | 1,050 | 1,027 | 1,050 | 3,000 |
| 2021/01/26 | 1,047 | 1,050 | 1,046 | 1,046 | 700 |
| 2021/01/25 | 1,055 | 1,055 | 1,053 | 1,053 | 200 |
| 2021/01/22 | 1,055 | 1,055 | 1,050 | 1,050 | 800 |
| 2021/01/21 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2021/01/20 | 1,058 | 1,058 | 1,058 | 1,058 | 200 |
| 2021/01/18 | 1,050 | 1,058 | 1,050 | 1,058 | 800 |
| 2021/01/15 | 1,050 | 1,050 | 1,050 | 1,050 | 700 |
| 2021/01/14 | 1,047 | 1,052 | 1,047 | 1,052 | 700 |
| 2021/01/13 | 1,046 | 1,051 | 1,046 | 1,051 | 1,100 |
| 2021/01/12 | 1,045 | 1,046 | 1,044 | 1,046 | 1,000 |
| 2021/01/08 | 1,035 | 1,042 | 1,035 | 1,042 | 400 |
| 2021/01/07 | 1,036 | 1,045 | 1,015 | 1,035 | 3,800 |
| 2021/01/06 | 1,036 | 1,055 | 1,036 | 1,036 | 600 |
| 2021/01/05 | 1,043 | 1,060 | 1,041 | 1,043 | 3,800 |
| 2021/01/04 | 1,043 | 1,044 | 1,043 | 1,043 | 900 |