3045 (株)カワサキ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,355 | 1,366 | 1,351 | 1,352 | 900 | 1,352 |
| 2024-11-21 | 1,355 | 1,364 | 1,355 | 1,355 | 800 | 1,355 |
| 2024-11-20 | 1,363 | 1,364 | 1,360 | 1,364 | 300 | 1,364 |
| 2024-11-19 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2024-11-18 | 1,367 | 1,367 | 1,357 | 1,357 | 500 | 1,357 |
| 2024-11-15 | 1,367 | 1,368 | 1,367 | 1,368 | 300 | 1,368 |
| 2024-11-14 | 1,362 | 1,365 | 1,362 | 1,362 | 600 | 1,362 |
| 2024-11-13 | 1,365 | 1,365 | 1,365 | 1,365 | 100 | 1,365 |
| 2024-11-12 | 1,361 | 1,361 | 1,361 | 1,361 | 100 | 1,361 |
| 2024-11-11 | 1,365 | 1,365 | 1,360 | 1,360 | 1,300 | 1,360 |
| 2024-11-08 | 1,357 | 1,360 | 1,356 | 1,360 | 900 | 1,360 |
| 2024-11-07 | 1,360 | 1,360 | 1,359 | 1,360 | 900 | 1,360 |
| 2024-11-06 | - | - | - | 1,360 | - | 1,360 |
| 2024-11-05 | 1,364 | 1,364 | 1,355 | 1,360 | 1,000 | 1,360 |
| 2024-11-01 | 1,361 | 1,364 | 1,356 | 1,364 | 700 | 1,364 |
| 2024-10-31 | 1,362 | 1,362 | 1,361 | 1,361 | 1,000 | 1,361 |
| 2024-10-30 | 1,365 | 1,365 | 1,360 | 1,365 | 1,100 | 1,365 |
| 2024-10-29 | 1,362 | 1,366 | 1,362 | 1,362 | 1,200 | 1,362 |
| 2024-10-28 | 1,358 | 1,368 | 1,358 | 1,362 | 900 | 1,362 |
| 2024-10-25 | 1,367 | 1,367 | 1,367 | 1,367 | 200 | 1,367 |
| 2024-10-24 | 1,358 | 1,359 | 1,358 | 1,359 | 400 | 1,359 |
| 2024-10-23 | 1,371 | 1,371 | 1,358 | 1,358 | 1,200 | 1,358 |
| 2024-10-22 | 1,359 | 1,371 | 1,356 | 1,371 | 4,600 | 1,371 |
| 2024-10-21 | 1,357 | 1,368 | 1,357 | 1,358 | 2,500 | 1,358 |
| 2024-10-18 | 1,360 | 1,363 | 1,356 | 1,357 | 1,800 | 1,357 |
| 2024-10-17 | 1,355 | 1,360 | 1,353 | 1,360 | 2,200 | 1,360 |
| 2024-10-16 | 1,344 | 1,355 | 1,336 | 1,355 | 3,100 | 1,355 |
| 2024-10-15 | 1,351 | 1,372 | 1,333 | 1,365 | 26,700 | 1,365 |
| 2024-10-11 | 1,266 | 1,282 | 1,266 | 1,281 | 600 | 1,281 |
| 2024-10-10 | 1,286 | 1,286 | 1,263 | 1,266 | 400 | 1,266 |
| 2024-10-09 | 1,255 | 1,287 | 1,255 | 1,287 | 1,300 | 1,287 |
| 2024-10-08 | 1,261 | 1,261 | 1,250 | 1,250 | 1,400 | 1,250 |
| 2024-10-07 | 1,261 | 1,270 | 1,261 | 1,270 | 1,200 | 1,270 |
| 2024-10-04 | 1,253 | 1,256 | 1,250 | 1,250 | 1,300 | 1,250 |
| 2024-10-03 | 1,257 | 1,257 | 1,242 | 1,245 | 500 | 1,245 |
| 2024-10-02 | 1,248 | 1,257 | 1,247 | 1,247 | 400 | 1,247 |
| 2024-10-01 | 1,252 | 1,252 | 1,246 | 1,246 | 600 | 1,246 |
| 2024-09-30 | 1,260 | 1,260 | 1,250 | 1,252 | 1,100 | 1,252 |
| 2024-09-27 | 1,251 | 1,264 | 1,251 | 1,261 | 900 | 1,261 |
| 2024-09-26 | 1,260 | 1,262 | 1,248 | 1,248 | 2,500 | 1,248 |
| 2024-09-25 | 1,263 | 1,263 | 1,262 | 1,262 | 1,000 | 1,262 |
| 2024-09-24 | 1,267 | 1,267 | 1,267 | 1,267 | 100 | 1,267 |
| 2024-09-20 | 1,271 | 1,271 | 1,271 | 1,271 | 500 | 1,271 |
| 2024-09-19 | 1,270 | 1,288 | 1,270 | 1,288 | 200 | 1,288 |
| 2024-09-18 | 1,264 | 1,295 | 1,264 | 1,271 | 1,300 | 1,271 |
| 2024-09-17 | 1,252 | 1,257 | 1,252 | 1,255 | 800 | 1,255 |
| 2024-09-13 | 1,258 | 1,258 | 1,252 | 1,252 | 500 | 1,252 |
| 2024-09-12 | 1,256 | 1,256 | 1,245 | 1,245 | 300 | 1,245 |
| 2024-09-11 | 1,254 | 1,254 | 1,248 | 1,250 | 3,100 | 1,250 |
| 2024-09-10 | 1,253 | 1,265 | 1,253 | 1,257 | 700 | 1,257 |
| 2024-09-09 | 1,221 | 1,263 | 1,221 | 1,247 | 1,900 | 1,247 |
| 2024-09-06 | 1,276 | 1,276 | 1,274 | 1,274 | 400 | 1,274 |
| 2024-09-05 | 1,281 | 1,298 | 1,268 | 1,293 | 700 | 1,293 |
| 2024-09-04 | 1,280 | 1,280 | 1,271 | 1,271 | 600 | 1,271 |
| 2024-09-03 | - | - | - | 1,280 | - | 1,280 |
| 2024-09-02 | 1,290 | 1,306 | 1,280 | 1,280 | 700 | 1,280 |
| 2024-08-30 | 1,349 | 1,349 | 1,290 | 1,290 | 6,600 | 1,290 |
| 2024-08-29 | 1,250 | 1,277 | 1,250 | 1,275 | 8,700 | 1,275 |
| 2024-08-28 | 1,330 | 1,333 | 1,311 | 1,332 | 4,700 | 1,332 |
| 2024-08-27 | 1,307 | 1,323 | 1,304 | 1,322 | 4,200 | 1,322 |
| 2024-08-26 | 1,306 | 1,313 | 1,306 | 1,313 | 300 | 1,313 |
| 2024-08-23 | 1,320 | 1,321 | 1,300 | 1,306 | 3,500 | 1,306 |
| 2024-08-22 | 1,326 | 1,327 | 1,320 | 1,320 | 700 | 1,320 |
| 2024-08-21 | 1,301 | 1,320 | 1,301 | 1,320 | 1,100 | 1,320 |
| 2024-08-20 | 1,301 | 1,301 | 1,300 | 1,301 | 600 | 1,301 |
| 2024-08-19 | 1,298 | 1,298 | 1,288 | 1,298 | 1,100 | 1,298 |
| 2024-08-16 | 1,280 | 1,288 | 1,276 | 1,286 | 2,900 | 1,286 |
| 2024-08-15 | 1,279 | 1,279 | 1,266 | 1,277 | 1,100 | 1,277 |
| 2024-08-14 | 1,264 | 1,265 | 1,261 | 1,261 | 1,200 | 1,261 |
| 2024-08-13 | 1,279 | 1,279 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2024-08-09 | 1,258 | 1,258 | 1,248 | 1,258 | 4,700 | 1,258 |
| 2024-08-08 | 1,250 | 1,258 | 1,250 | 1,258 | 800 | 1,258 |
| 2024-08-07 | 1,225 | 1,250 | 1,225 | 1,227 | 2,100 | 1,227 |
| 2024-08-06 | 1,240 | 1,250 | 1,190 | 1,226 | 7,600 | 1,226 |
| 2024-08-05 | 1,180 | 1,240 | 1,170 | 1,240 | 7,400 | 1,240 |
| 2024-08-02 | 1,315 | 1,315 | 1,232 | 1,260 | 9,200 | 1,260 |
| 2024-08-01 | 1,349 | 1,349 | 1,320 | 1,328 | 4,200 | 1,328 |
| 2024-07-31 | 1,356 | 1,359 | 1,352 | 1,352 | 400 | 1,352 |
| 2024-07-30 | 1,352 | 1,356 | 1,352 | 1,356 | 500 | 1,356 |
| 2024-07-29 | 1,347 | 1,358 | 1,347 | 1,352 | 700 | 1,352 |
| 2024-07-26 | 1,346 | 1,347 | 1,346 | 1,347 | 400 | 1,347 |
| 2024-07-25 | 1,350 | 1,350 | 1,344 | 1,344 | 1,100 | 1,344 |
| 2024-07-24 | 1,360 | 1,360 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2024-07-23 | 1,360 | 1,365 | 1,359 | 1,360 | 2,300 | 1,360 |
| 2024-07-22 | 1,359 | 1,359 | 1,359 | 1,359 | 1,400 | 1,359 |
| 2024-07-19 | 1,373 | 1,374 | 1,370 | 1,370 | 1,600 | 1,370 |
| 2024-07-18 | 1,381 | 1,381 | 1,374 | 1,381 | 500 | 1,381 |
| 2024-07-17 | 1,379 | 1,384 | 1,370 | 1,384 | 3,200 | 1,384 |
| 2024-07-16 | 1,365 | 1,380 | 1,365 | 1,379 | 6,600 | 1,379 |
| 2024-07-12 | 1,348 | 1,365 | 1,346 | 1,364 | 3,100 | 1,364 |
| 2024-07-11 | 1,414 | 1,414 | 1,327 | 1,365 | 21,700 | 1,365 |
| 2024-07-10 | 1,336 | 1,540 | 1,333 | 1,420 | 29,900 | 1,420 |
| 2024-07-09 | 1,315 | 1,333 | 1,315 | 1,333 | 800 | 1,333 |
| 2024-07-08 | 1,322 | 1,322 | 1,322 | 1,322 | 1,000 | 1,322 |
| 2024-07-05 | 1,310 | 1,335 | 1,309 | 1,317 | 1,700 | 1,317 |
| 2024-07-04 | 1,330 | 1,334 | 1,326 | 1,334 | 1,800 | 1,334 |
| 2024-07-03 | 1,324 | 1,330 | 1,323 | 1,330 | 1,800 | 1,330 |
| 2024-07-02 | 1,321 | 1,322 | 1,305 | 1,322 | 1,300 | 1,322 |
| 2024-07-01 | 1,317 | 1,324 | 1,286 | 1,324 | 4,700 | 1,324 |
| 2024-06-28 | 1,304 | 1,308 | 1,304 | 1,308 | 1,100 | 1,308 |
| 2024-06-27 | 1,326 | 1,326 | 1,320 | 1,320 | 200 | 1,320 |
| 2024-06-26 | 1,306 | 1,327 | 1,306 | 1,327 | 700 | 1,327 |
| 2024-06-25 | 1,304 | 1,305 | 1,304 | 1,305 | 800 | 1,305 |
| 2024-06-24 | 1,306 | 1,312 | 1,306 | 1,312 | 1,300 | 1,312 |
| 2024-06-21 | 1,308 | 1,308 | 1,306 | 1,306 | 600 | 1,306 |
| 2024-06-20 | 1,316 | 1,316 | 1,315 | 1,315 | 2,000 | 1,315 |
| 2024-06-19 | 1,315 | 1,315 | 1,310 | 1,310 | 700 | 1,310 |
| 2024-06-18 | 1,323 | 1,323 | 1,323 | 1,323 | 400 | 1,323 |
| 2024-06-17 | 1,306 | 1,317 | 1,306 | 1,317 | 2,000 | 1,317 |
| 2024-06-14 | 1,313 | 1,313 | 1,313 | 1,313 | 400 | 1,313 |
| 2024-06-13 | 1,313 | 1,313 | 1,313 | 1,313 | 600 | 1,313 |
| 2024-06-12 | 1,305 | 1,305 | 1,302 | 1,302 | 600 | 1,302 |
| 2024-06-11 | 1,324 | 1,324 | 1,322 | 1,322 | 500 | 1,322 |
| 2024-06-10 | 1,328 | 1,328 | 1,328 | 1,328 | 100 | 1,328 |
| 2024-06-07 | 1,332 | 1,332 | 1,330 | 1,330 | 200 | 1,330 |
| 2024-06-06 | 1,332 | 1,332 | 1,330 | 1,330 | 300 | 1,330 |
| 2024-06-05 | 1,340 | 1,340 | 1,339 | 1,339 | 1,100 | 1,339 |
| 2024-06-04 | 1,328 | 1,330 | 1,328 | 1,330 | 200 | 1,330 |
| 2024-06-03 | 1,345 | 1,345 | 1,319 | 1,330 | 1,400 | 1,330 |
| 2024-05-31 | 1,329 | 1,334 | 1,329 | 1,334 | 900 | 1,334 |
| 2024-05-30 | 1,330 | 1,330 | 1,327 | 1,329 | 500 | 1,329 |
| 2024-05-29 | 1,323 | 1,330 | 1,323 | 1,330 | 500 | 1,330 |
| 2024-05-28 | 1,330 | 1,330 | 1,323 | 1,329 | 500 | 1,329 |
| 2024-05-27 | 1,325 | 1,330 | 1,325 | 1,327 | 700 | 1,327 |
| 2024-05-24 | 1,325 | 1,326 | 1,323 | 1,323 | 600 | 1,323 |
| 2024-05-23 | 1,325 | 1,325 | 1,325 | 1,325 | 500 | 1,325 |
| 2024-05-22 | 1,330 | 1,330 | 1,325 | 1,325 | 400 | 1,325 |
| 2024-05-21 | 1,316 | 1,321 | 1,316 | 1,321 | 400 | 1,321 |
| 2024-05-20 | 1,337 | 1,342 | 1,321 | 1,333 | 1,300 | 1,333 |
| 2024-05-17 | 1,310 | 1,330 | 1,310 | 1,330 | 1,600 | 1,330 |
| 2024-05-16 | 1,315 | 1,315 | 1,310 | 1,310 | 1,700 | 1,310 |
| 2024-05-15 | 1,316 | 1,316 | 1,312 | 1,313 | 1,200 | 1,313 |
| 2024-05-14 | 1,324 | 1,325 | 1,316 | 1,325 | 1,200 | 1,325 |
| 2024-05-13 | 1,314 | 1,321 | 1,311 | 1,321 | 600 | 1,321 |
| 2024-05-10 | 1,322 | 1,326 | 1,314 | 1,314 | 2,300 | 1,314 |
| 2024-05-09 | 1,318 | 1,321 | 1,311 | 1,321 | 1,500 | 1,321 |
| 2024-05-08 | 1,317 | 1,318 | 1,317 | 1,318 | 400 | 1,318 |
| 2024-05-07 | 1,315 | 1,318 | 1,315 | 1,318 | 1,800 | 1,318 |
| 2024-05-02 | 1,315 | 1,318 | 1,315 | 1,315 | 800 | 1,315 |
| 2024-05-01 | 1,323 | 1,323 | 1,311 | 1,312 | 1,400 | 1,312 |
| 2024-04-30 | 1,312 | 1,323 | 1,312 | 1,323 | 500 | 1,323 |
| 2024-04-26 | 1,309 | 1,312 | 1,309 | 1,312 | 1,800 | 1,312 |
| 2024-04-25 | 1,322 | 1,322 | 1,318 | 1,318 | 1,200 | 1,318 |
| 2024-04-24 | - | - | - | 1,325 | - | 1,325 |
| 2024-04-23 | 1,330 | 1,330 | 1,325 | 1,325 | 400 | 1,325 |
| 2024-04-22 | - | - | - | 1,325 | - | 1,325 |
| 2024-04-19 | 1,330 | 1,337 | 1,325 | 1,325 | 2,100 | 1,325 |
| 2024-04-18 | 1,326 | 1,334 | 1,326 | 1,334 | 1,100 | 1,334 |
| 2024-04-17 | 1,338 | 1,338 | 1,330 | 1,330 | 1,100 | 1,330 |
| 2024-04-16 | 1,345 | 1,345 | 1,335 | 1,335 | 1,600 | 1,335 |
| 2024-04-15 | 1,348 | 1,351 | 1,338 | 1,345 | 2,500 | 1,345 |
| 2024-04-12 | 1,340 | 1,355 | 1,340 | 1,355 | 1,900 | 1,355 |
| 2024-04-11 | 1,350 | 1,350 | 1,336 | 1,340 | 1,300 | 1,340 |
| 2024-04-10 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2024-04-09 | 1,348 | 1,350 | 1,348 | 1,350 | 2,700 | 1,350 |
| 2024-04-08 | 1,359 | 1,359 | 1,328 | 1,357 | 900 | 1,357 |
| 2024-04-05 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2024-04-04 | 1,354 | 1,359 | 1,354 | 1,359 | 500 | 1,359 |
| 2024-04-03 | 1,370 | 1,371 | 1,311 | 1,357 | 4,300 | 1,357 |
| 2024-04-02 | 1,369 | 1,369 | 1,358 | 1,358 | 3,700 | 1,358 |
| 2024-04-01 | 1,361 | 1,370 | 1,356 | 1,356 | 7,100 | 1,356 |
| 2024-03-29 | 1,338 | 1,356 | 1,338 | 1,356 | 700 | 1,356 |
| 2024-03-28 | 1,344 | 1,345 | 1,344 | 1,345 | 400 | 1,345 |
| 2024-03-27 | 1,340 | 1,347 | 1,336 | 1,337 | 1,200 | 1,337 |
| 2024-03-26 | 1,348 | 1,348 | 1,340 | 1,340 | 1,600 | 1,340 |
| 2024-03-25 | 1,347 | 1,348 | 1,345 | 1,348 | 1,300 | 1,348 |
| 2024-03-22 | 1,334 | 1,340 | 1,334 | 1,340 | 700 | 1,340 |
| 2024-03-21 | 1,358 | 1,358 | 1,324 | 1,337 | 3,400 | 1,337 |
| 2024-03-19 | 1,322 | 1,334 | 1,321 | 1,334 | 700 | 1,334 |
| 2024-03-18 | 1,320 | 1,327 | 1,320 | 1,320 | 1,200 | 1,320 |
| 2024-03-15 | 1,326 | 1,327 | 1,307 | 1,327 | 400 | 1,327 |
| 2024-03-14 | 1,314 | 1,337 | 1,314 | 1,337 | 600 | 1,337 |
| 2024-03-13 | 1,314 | 1,317 | 1,314 | 1,314 | 700 | 1,314 |
| 2024-03-12 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | 1,327 |
| 2024-03-11 | 1,321 | 1,329 | 1,318 | 1,329 | 700 | 1,329 |
| 2024-03-08 | 1,332 | 1,345 | 1,332 | 1,332 | 1,200 | 1,332 |
| 2024-03-07 | 1,354 | 1,354 | 1,349 | 1,349 | 800 | 1,349 |
| 2024-03-06 | 1,321 | 1,344 | 1,320 | 1,344 | 3,200 | 1,344 |
| 2024-03-05 | 1,330 | 1,330 | 1,318 | 1,330 | 700 | 1,330 |
| 2024-03-04 | 1,332 | 1,333 | 1,321 | 1,333 | 900 | 1,333 |
| 2024-03-01 | 1,324 | 1,330 | 1,321 | 1,330 | 1,400 | 1,330 |
| 2024-02-29 | 1,330 | 1,330 | 1,328 | 1,328 | 500 | 1,328 |
| 2024-02-28 | 1,357 | 1,357 | 1,328 | 1,332 | 1,500 | 1,332 |
| 2024-02-27 | 1,377 | 1,377 | 1,357 | 1,369 | 1,200 | 1,369 |
| 2024-02-26 | 1,357 | 1,379 | 1,355 | 1,355 | 1,900 | 1,355 |
| 2024-02-22 | 1,351 | 1,354 | 1,340 | 1,354 | 1,400 | 1,354 |
| 2024-02-21 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 1,330 |
| 2024-02-20 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2024-02-19 | 1,341 | 1,344 | 1,340 | 1,340 | 900 | 1,340 |
| 2024-02-16 | 1,346 | 1,346 | 1,334 | 1,334 | 1,200 | 1,334 |
| 2024-02-15 | 1,356 | 1,372 | 1,355 | 1,355 | 1,800 | 1,355 |
| 2024-02-14 | 1,360 | 1,360 | 1,355 | 1,355 | 700 | 1,355 |
| 2024-02-13 | 1,367 | 1,378 | 1,347 | 1,358 | 4,200 | 1,358 |
| 2024-02-09 | 1,362 | 1,375 | 1,362 | 1,375 | 2,100 | 1,375 |
| 2024-02-08 | 1,382 | 1,386 | 1,360 | 1,361 | 1,600 | 1,361 |
| 2024-02-07 | 1,366 | 1,382 | 1,366 | 1,382 | 1,200 | 1,382 |
| 2024-02-06 | 1,361 | 1,378 | 1,357 | 1,365 | 2,500 | 1,365 |
| 2024-02-05 | 1,368 | 1,384 | 1,368 | 1,384 | 5,200 | 1,384 |
| 2024-02-02 | 1,370 | 1,372 | 1,360 | 1,370 | 1,600 | 1,370 |
| 2024-02-01 | 1,355 | 1,357 | 1,352 | 1,356 | 1,900 | 1,356 |
| 2024-01-31 | 1,340 | 1,356 | 1,340 | 1,355 | 700 | 1,355 |
| 2024-01-30 | 1,359 | 1,359 | 1,334 | 1,339 | 3,200 | 1,339 |
| 2024-01-29 | 1,358 | 1,358 | 1,347 | 1,357 | 1,300 | 1,357 |
| 2024-01-26 | 1,348 | 1,362 | 1,343 | 1,347 | 3,600 | 1,347 |
| 2024-01-25 | 1,350 | 1,350 | 1,348 | 1,348 | 700 | 1,348 |
| 2024-01-24 | 1,361 | 1,361 | 1,348 | 1,350 | 1,300 | 1,350 |
| 2024-01-23 | 1,348 | 1,361 | 1,348 | 1,361 | 2,300 | 1,361 |
| 2024-01-22 | 1,340 | 1,348 | 1,335 | 1,348 | 1,000 | 1,348 |
| 2024-01-19 | 1,338 | 1,340 | 1,330 | 1,340 | 1,200 | 1,340 |
| 2024-01-18 | 1,340 | 1,340 | 1,328 | 1,328 | 800 | 1,328 |
| 2024-01-17 | 1,341 | 1,351 | 1,321 | 1,326 | 2,400 | 1,326 |
| 2024-01-16 | 1,361 | 1,369 | 1,321 | 1,344 | 3,500 | 1,344 |
| 2024-01-15 | 1,369 | 1,370 | 1,358 | 1,366 | 4,300 | 1,366 |
| 2024-01-12 | 1,341 | 1,390 | 1,341 | 1,369 | 8,100 | 1,369 |
| 2024-01-11 | 1,317 | 1,341 | 1,317 | 1,341 | 2,500 | 1,341 |
| 2024-01-10 | 1,320 | 1,322 | 1,306 | 1,317 | 2,600 | 1,317 |
| 2024-01-09 | 1,321 | 1,331 | 1,320 | 1,320 | 1,200 | 1,320 |
| 2024-01-05 | 1,312 | 1,324 | 1,312 | 1,321 | 2,200 | 1,321 |
| 2024-01-04 | 1,288 | 1,320 | 1,288 | 1,312 | 3,400 | 1,312 |
分割・併合履歴 ： [2018-02-26]1株→2株
