3045 (株)カワサキ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,860 | 1,888 | 1,860 | 1,880 | 1,500 | 940 |
| 2006-12-28 | 1,800 | 1,860 | 1,800 | 1,810 | 1,900 | 905 |
| 2006-12-27 | 1,789 | 1,789 | 1,774 | 1,785 | 1,800 | 892.50 |
| 2006-12-26 | 1,761 | 1,798 | 1,761 | 1,770 | 1,800 | 885 |
| 2006-12-25 | 1,760 | 1,800 | 1,750 | 1,761 | 2,500 | 880.50 |
| 2006-12-22 | 1,755 | 1,760 | 1,755 | 1,760 | 2,100 | 880 |
| 2006-12-21 | 1,781 | 1,799 | 1,750 | 1,755 | 2,900 | 877.50 |
| 2006-12-20 | 1,829 | 1,829 | 1,780 | 1,781 | 2,200 | 890.50 |
| 2006-12-19 | 1,815 | 1,815 | 1,780 | 1,780 | 4,500 | 890 |
| 2006-12-18 | 1,860 | 1,860 | 1,802 | 1,815 | 5,300 | 907.50 |
| 2006-12-15 | 1,870 | 1,870 | 1,822 | 1,822 | 8,000 | 911 |
| 2006-12-14 | 1,870 | 1,885 | 1,870 | 1,871 | 2,100 | 935.50 |
| 2006-12-13 | 1,890 | 1,890 | 1,870 | 1,870 | 4,300 | 935 |
| 2006-12-12 | 1,880 | 1,915 | 1,871 | 1,875 | 11,600 | 937.50 |
| 2006-12-11 | 1,820 | 1,868 | 1,820 | 1,865 | 12,000 | 932.50 |
| 2006-12-08 | 1,782 | 1,790 | 1,778 | 1,780 | 2,200 | 890 |
| 2006-12-07 | 1,800 | 1,800 | 1,750 | 1,780 | 3,800 | 890 |
| 2006-12-06 | 1,679 | 1,720 | 1,665 | 1,720 | 3,300 | 860 |
| 2006-12-05 | 1,640 | 1,691 | 1,630 | 1,636 | 2,600 | 818 |
| 2006-12-04 | 1,616 | 1,650 | 1,616 | 1,619 | 1,100 | 809.50 |
| 2006-12-01 | 1,625 | 1,720 | 1,610 | 1,612 | 5,200 | 806 |
| 2006-11-30 | 1,620 | 1,624 | 1,615 | 1,615 | 500 | 807.50 |
| 2006-11-29 | 1,590 | 1,610 | 1,582 | 1,605 | 5,300 | 802.50 |
| 2006-11-28 | 1,631 | 1,632 | 1,600 | 1,605 | 2,400 | 802.50 |
| 2006-11-27 | 1,691 | 1,691 | 1,632 | 1,650 | 600 | 825 |
| 2006-11-24 | 1,631 | 1,661 | 1,631 | 1,661 | 300 | 830.50 |
| 2006-11-22 | 1,625 | 1,625 | 1,615 | 1,615 | 500 | 807.50 |
| 2006-11-21 | 1,601 | 1,620 | 1,600 | 1,620 | 900 | 810 |
| 2006-11-20 | 1,670 | 1,670 | 1,613 | 1,616 | 1,400 | 808 |
| 2006-11-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 | 850 |
| 2006-11-16 | 1,730 | 1,730 | 1,700 | 1,700 | 1,500 | 850 |
| 2006-11-15 | 1,721 | 1,730 | 1,720 | 1,730 | 1,700 | 865 |
| 2006-11-14 | 1,748 | 1,748 | 1,720 | 1,721 | 1,700 | 860.50 |
| 2006-11-13 | 1,748 | 1,748 | 1,720 | 1,748 | 1,200 | 874 |
| 2006-11-10 | 1,747 | 1,747 | 1,711 | 1,745 | 1,400 | 872.50 |
| 2006-11-09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 2006-11-08 | 1,725 | 1,725 | 1,700 | 1,710 | 1,800 | 855 |
| 2006-11-07 | 1,725 | 1,725 | 1,718 | 1,725 | 1,500 | 862.50 |
| 2006-11-06 | 1,717 | 1,725 | 1,717 | 1,725 | 1,600 | 862.50 |
| 2006-11-02 | 1,789 | 1,789 | 1,717 | 1,717 | 2,200 | 858.50 |
| 2006-11-01 | 1,760 | 1,760 | 1,760 | 1,760 | 1,200 | 880 |
| 2006-10-31 | 1,800 | 1,800 | 1,771 | 1,790 | 1,000 | 895 |
| 2006-10-30 | 1,799 | 1,800 | 1,783 | 1,800 | 2,000 | 900 |
| 2006-10-27 | 1,800 | 1,800 | 1,796 | 1,800 | 1,300 | 900 |
| 2006-10-26 | 1,820 | 1,820 | 1,795 | 1,795 | 1,600 | 897.50 |
| 2006-10-25 | 1,821 | 1,821 | 1,800 | 1,820 | 1,500 | 910 |
| 2006-10-24 | 1,801 | 1,820 | 1,800 | 1,820 | 2,400 | 910 |
| 2006-10-23 | 1,800 | 1,800 | 1,771 | 1,800 | 1,500 | 900 |
| 2006-10-20 | 1,820 | 1,820 | 1,710 | 1,800 | 4,600 | 900 |
| 2006-10-19 | 1,823 | 1,855 | 1,820 | 1,820 | 6,900 | 910 |
| 2006-10-18 | 1,790 | 1,868 | 1,768 | 1,820 | 16,000 | 910 |
| 2006-10-17 | 1,673 | 1,685 | 1,661 | 1,685 | 900 | 842.50 |
| 2006-10-16 | 1,651 | 1,698 | 1,651 | 1,670 | 700 | 835 |
| 2006-10-13 | 1,620 | 1,640 | 1,620 | 1,634 | 1,300 | 817 |
| 2006-10-12 | 1,605 | 1,620 | 1,605 | 1,611 | 1,100 | 805.50 |
| 2006-10-11 | 1,690 | 1,691 | 1,603 | 1,605 | 3,500 | 802.50 |
| 2006-10-10 | 1,682 | 1,700 | 1,682 | 1,690 | 2,600 | 845 |
| 2006-10-06 | 1,785 | 1,785 | 1,720 | 1,745 | 2,000 | 872.50 |
| 2006-10-05 | 1,828 | 1,828 | 1,781 | 1,786 | 1,400 | 893 |
| 2006-10-04 | 1,843 | 1,843 | 1,804 | 1,804 | 4,300 | 902 |
| 2006-10-03 | 1,844 | 1,844 | 1,800 | 1,819 | 3,900 | 909.50 |
| 2006-10-02 | 1,802 | 1,829 | 1,770 | 1,780 | 9,500 | 890 |
| 2006-09-29 | 1,690 | 1,703 | 1,687 | 1,687 | 700 | 843.50 |
| 2006-09-28 | 1,694 | 1,699 | 1,670 | 1,699 | 1,100 | 849.50 |
| 2006-09-27 | 1,685 | 1,689 | 1,661 | 1,688 | 2,500 | 844 |
| 2006-09-26 | 1,662 | 1,670 | 1,660 | 1,661 | 1,500 | 830.50 |
| 2006-09-25 | 1,749 | 1,749 | 1,660 | 1,660 | 1,700 | 830 |
| 2006-09-22 | 1,704 | 1,715 | 1,701 | 1,715 | 1,600 | 857.50 |
| 2006-09-21 | 1,739 | 1,740 | 1,700 | 1,712 | 2,400 | 856 |
| 2006-09-20 | 1,745 | 1,745 | 1,711 | 1,730 | 4,600 | 865 |
| 2006-09-19 | 1,745 | 1,745 | 1,686 | 1,686 | 5,100 | 843 |
| 2006-09-15 | 1,756 | 1,757 | 1,732 | 1,745 | 2,900 | 872.50 |
| 2006-09-14 | 1,775 | 1,775 | 1,756 | 1,756 | 2,200 | 878 |
| 2006-09-13 | 1,770 | 1,775 | 1,757 | 1,775 | 3,100 | 887.50 |
| 2006-09-12 | 1,808 | 1,810 | 1,755 | 1,755 | 4,200 | 877.50 |
| 2006-09-11 | 1,825 | 1,825 | 1,810 | 1,820 | 2,900 | 910 |
| 2006-09-08 | 1,828 | 1,830 | 1,821 | 1,825 | 1,700 | 912.50 |
| 2006-09-07 | 1,838 | 1,838 | 1,820 | 1,828 | 3,300 | 914 |
| 2006-09-06 | 1,860 | 1,860 | 1,839 | 1,840 | 3,600 | 920 |
| 2006-09-05 | 1,859 | 1,859 | 1,840 | 1,850 | 2,100 | 925 |
| 2006-09-04 | 1,837 | 1,869 | 1,837 | 1,837 | 1,600 | 918.50 |
| 2006-09-01 | 1,860 | 1,860 | 1,830 | 1,830 | 1,800 | 915 |
| 2006-08-31 | 1,861 | 1,875 | 1,850 | 1,860 | 3,100 | 930 |
| 2006-08-30 | 1,914 | 1,914 | 1,871 | 1,871 | 5,400 | 935.50 |
| 2006-08-29 | 1,960 | 1,970 | 1,871 | 1,944 | 5,800 | 972 |
| 2006-08-28 | 2,035 | 2,035 | 1,960 | 1,980 | 8,700 | 990 |
| 2006-08-25 | 2,100 | 2,100 | 2,040 | 2,075 | 16,800 | 1,037.50 |
| 2006-08-24 | 2,070 | 2,080 | 2,030 | 2,030 | 18,500 | 1,015 |
| 2006-08-23 | 2,040 | 2,050 | 2,020 | 2,035 | 7,900 | 1,017.50 |
| 2006-08-22 | 2,015 | 2,045 | 2,010 | 2,030 | 13,300 | 1,015 |
| 2006-08-21 | 2,045 | 2,045 | 1,985 | 2,015 | 12,300 | 1,007.50 |
| 2006-08-18 | 1,991 | 2,030 | 1,991 | 2,015 | 17,400 | 1,007.50 |
| 2006-08-17 | 1,960 | 1,990 | 1,958 | 1,980 | 17,900 | 990 |
| 2006-08-16 | 1,901 | 1,940 | 1,896 | 1,935 | 12,900 | 967.50 |
| 2006-08-15 | 1,890 | 1,900 | 1,870 | 1,888 | 8,000 | 944 |
| 2006-08-14 | 1,851 | 1,910 | 1,842 | 1,910 | 18,400 | 955 |
| 2006-08-11 | 1,863 | 1,875 | 1,840 | 1,845 | 6,600 | 922.50 |
| 2006-08-10 | 1,850 | 1,850 | 1,823 | 1,840 | 5,900 | 920 |
| 2006-08-09 | 1,853 | 1,858 | 1,823 | 1,858 | 4,900 | 929 |
| 2006-08-08 | 1,912 | 1,912 | 1,831 | 1,869 | 17,800 | 934.50 |
| 2006-08-07 | 1,990 | 1,990 | 1,920 | 1,930 | 28,400 | 965 |
| 2006-08-04 | 1,845 | 1,990 | 1,840 | 1,974 | 50,700 | 987 |
| 2006-08-03 | 1,883 | 1,883 | 1,821 | 1,845 | 25,100 | 922.50 |
| 2006-08-02 | 1,821 | 1,854 | 1,800 | 1,850 | 20,100 | 925 |
| 2006-08-01 | 1,830 | 1,910 | 1,751 | 1,820 | 55,700 | 910 |
| 2006-07-31 | 1,949 | 1,972 | 1,806 | 1,811 | 92,200 | 905.50 |
| 2006-07-28 | 2,020 | 2,090 | 1,920 | 1,944 | 176,600 | 972 |
| 2006-07-27 | 2,580 | 2,600 | 2,180 | 2,180 | 375,000 | 1,090 |
分割・併合履歴 ： [2018-02-26]1株→2株
