3045 (株)カワサキの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	914	915	905	915	500	457.50
2012-12-27	906	906	899	899	700	449.50
2012-12-25	899	900	899	900	400	450
2012-12-20	906	906	906	906	200	453
2012-12-19	908	908	908	908	100	454
2012-12-13	914	914	910	910	500	455
2012-12-12	904	904	904	904	200	452
2012-12-11	903	903	902	903	300	451.50
2012-12-10	903	903	902	903	500	451.50
2012-12-06	907	907	901	901	600	450.50
2012-12-04	937	937	937	937	100	468.50
2012-12-03	920	955	919	940	1,500	470
2012-11-29	905	905	902	902	300	451
2012-11-28	905	905	905	905	200	452.50
2012-11-27	905	905	905	905	200	452.50
2012-11-26	917	917	917	917	100	458.50
2012-11-22	902	902	902	902	100	451
2012-11-20	900	900	900	900	100	450
2012-11-15	900	900	900	900	100	450
2012-11-14	900	900	900	900	100	450
2012-11-08	915	915	915	915	100	457.50
2012-11-06	910	910	910	910	300	455
2012-11-01	921	921	921	921	600	460.50
2012-10-31	921	921	921	921	100	460.50
2012-10-26	906	906	906	906	200	453
2012-10-25	905	905	905	905	100	452.50
2012-10-17	897	897	897	897	500	448.50
2012-10-11	895	895	895	895	100	447.50
2012-10-09	910	910	910	910	100	455
2012-10-05	895	895	895	895	100	447.50
2012-10-02	905	905	893	893	900	446.50
2012-10-01	930	930	930	930	600	465
2012-09-28	949	956	940	940	800	470
2012-09-27	921	979	921	964	1,400	482
2012-09-26	920	927	920	927	300	463.50
2012-09-25	915	915	915	915	200	457.50
2012-09-18	917	917	917	917	200	458.50
2012-09-14	900	903	900	903	400	451.50
2012-09-12	900	900	900	900	100	450
2012-09-07	902	902	893	893	300	446.50
2012-09-06	910	916	910	916	400	458
2012-09-05	896	896	896	896	100	448
2012-09-04	930	930	900	900	600	450
2012-09-03	932	932	920	920	600	460
2012-08-31	940	940	934	934	600	467
2012-08-30	935	940	935	940	400	470
2012-08-29	940	970	933	935	4,300	467.50
2012-08-28	974	983	972	974	10,200	487
2012-08-27	972	973	972	973	2,200	486.50
2012-08-24	983	983	982	982	600	491
2012-08-23	977	985	977	985	700	492.50
2012-08-22	976	980	976	980	500	490
2012-08-21	978	978	976	976	300	488
2012-08-20	977	978	974	978	1,200	489
2012-08-17	979	979	969	969	1,200	484.50
2012-08-16	982	982	980	980	1,400	490
2012-08-14	994	994	994	994	200	497
2012-08-10	993	993	991	991	200	495.50
2012-08-08	995	995	993	993	300	496.50
2012-08-06	998	998	995	995	300	497.50
2012-08-03	996	998	992	998	500	499
2012-08-02	996	996	996	996	100	498
2012-08-01	997	997	997	997	500	498.50
2012-07-31	985	985	985	985	200	492.50
2012-07-30	978	981	978	981	400	490.50
2012-07-27	981	981	981	981	100	490.50
2012-07-26	980	980	980	980	200	490
2012-07-25	980	980	963	966	500	483
2012-07-24	982	982	982	982	100	491
2012-07-23	980	980	980	980	100	490
2012-07-19	984	984	984	984	100	492
2012-07-18	995	995	995	995	200	497.50
2012-07-17	994	994	994	994	100	497
2012-07-13	980	980	980	980	100	490
2012-07-12	981	981	981	981	100	490.50
2012-07-11	980	980	980	980	300	490
2012-07-09	979	990	979	990	200	495
2012-07-06	980	980	980	980	100	490
2012-07-02	980	980	977	977	900	488.50
2012-06-29	975	975	975	975	400	487.50
2012-06-28	988	988	985	985	600	492.50
2012-06-27	999	999	999	999	200	499.50
2012-06-26	1,000	1,000	1,000	1,000	100	500
2012-06-25	993	993	993	993	200	496.50
2012-06-21	967	967	967	967	100	483.50
2012-06-20	966	966	966	966	100	483
2012-06-18	956	971	956	971	200	485.50
2012-06-15	955	970	955	970	200	485
2012-06-14	985	985	985	985	100	492.50
2012-06-13	986	986	986	986	100	493
2012-06-08	1,000	1,000	1,000	1,000	100	500
2012-06-07	984	984	984	984	100	492
2012-06-04	983	983	983	983	100	491.50
2012-06-01	983	983	983	983	800	491.50
2012-05-31	980	980	980	980	100	490
2012-05-30	980	980	980	980	100	490
2012-05-29	993	993	993	993	100	496.50
2012-05-28	975	975	975	975	100	487.50
2012-05-25	988	988	988	988	400	494
2012-05-21	943	943	943	943	300	471.50
2012-05-17	989	1,000	988	1,000	800	500
2012-05-16	1,034	1,034	1,004	1,004	2,100	502
2012-05-15	975	975	960	960	200	480
2012-05-14	945	945	945	945	100	472.50
2012-05-09	950	950	950	950	500	475
2012-05-08	950	950	950	950	600	475
2012-05-07	951	951	951	951	800	475.50
2012-05-01	951	951	951	951	900	475.50
2012-04-27	950	950	945	950	1,200	475
2012-04-26	945	945	945	945	400	472.50
2012-04-25	945	945	945	945	100	472.50
2012-04-20	934	935	934	935	700	467.50
2012-04-18	935	935	935	935	100	467.50
2012-04-17	934	934	934	934	100	467
2012-04-16	933	933	933	933	200	466.50
2012-04-12	930	930	930	930	100	465
2012-04-11	922	922	920	920	200	460
2012-04-10	929	930	929	930	200	465
2012-04-04	920	920	918	918	300	459
2012-04-03	918	918	918	918	300	459
2012-04-02	918	918	915	918	1,000	459
2012-03-29	915	915	915	915	200	457.50
2012-03-28	915	915	915	915	300	457.50
2012-03-27	939	939	913	913	300	456.50
2012-03-26	940	940	940	940	100	470
2012-03-23	910	910	910	910	300	455
2012-03-21	909	909	909	909	200	454.50
2012-03-19	901	901	901	901	100	450.50
2012-03-15	901	901	901	901	100	450.50
2012-03-14	905	905	905	905	100	452.50
2012-03-12	899	899	899	899	100	449.50
2012-03-09	900	900	895	895	200	447.50
2012-03-07	900	900	900	900	100	450
2012-03-06	900	904	900	904	200	452
2012-03-05	900	900	900	900	200	450
2012-03-02	900	905	900	900	600	450
2012-03-01	907	907	902	902	600	451
2012-02-29	931	931	908	908	1,000	454
2012-02-27	925	925	925	925	100	462.50
2012-02-21	910	910	910	910	200	455
2012-02-20	905	905	905	905	100	452.50
2012-02-16	905	905	905	905	100	452.50
2012-02-15	910	910	906	906	500	453
2012-02-09	910	910	910	910	100	455
2012-02-06	910	910	910	910	100	455
2012-02-03	907	907	903	903	400	451.50
2012-02-02	933	933	933	933	200	466.50
2012-02-01	913	913	903	903	800	451.50
2012-01-31	905	905	905	905	700	452.50
2012-01-30	905	905	905	905	300	452.50
2012-01-27	910	910	904	904	300	452
2012-01-25	917	917	917	917	100	458.50
2012-01-24	902	902	902	902	100	451
2012-01-19	902	902	902	902	100	451
2012-01-18	910	910	910	910	100	455
2012-01-17	911	911	911	911	100	455.50
2012-01-13	911	911	910	910	400	455
2012-01-11	900	910	900	910	200	455
2012-01-04	903	903	903	903	500	451.50

分割・併合履歴： [2018-02-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3045 (株)カワサキ の時系列データ [2012年度]

3045 (株)カワサキの時系列データ [2012年度]