3045 (株)カワサキ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 765 | 766 | 765 | 765 | 1,100 | 382.50 |
| 2008-12-29 | 780 | 780 | 765 | 765 | 600 | 382.50 |
| 2008-12-26 | 781 | 786 | 781 | 781 | 1,800 | 390.50 |
| 2008-12-25 | 786 | 786 | 780 | 780 | 600 | 390 |
| 2008-12-24 | 824 | 824 | 775 | 776 | 4,500 | 388 |
| 2008-12-22 | 834 | 834 | 825 | 825 | 300 | 412.50 |
| 2008-12-19 | 832 | 837 | 830 | 830 | 600 | 415 |
| 2008-12-18 | 831 | 831 | 830 | 830 | 500 | 415 |
| 2008-12-16 | 900 | 900 | 832 | 832 | 1,900 | 416 |
| 2008-12-12 | 850 | 850 | 850 | 850 | 100 | 425 |
| 2008-12-11 | 881 | 881 | 881 | 881 | 100 | 440.50 |
| 2008-12-09 | 831 | 831 | 831 | 831 | 600 | 415.50 |
| 2008-12-01 | 901 | 901 | 842 | 842 | 2,400 | 421 |
| 2008-11-28 | 841 | 845 | 841 | 841 | 800 | 420.50 |
| 2008-11-27 | 812 | 812 | 812 | 812 | 100 | 406 |
| 2008-11-26 | 820 | 820 | 820 | 820 | 100 | 410 |
| 2008-11-25 | 873 | 873 | 840 | 840 | 300 | 420 |
| 2008-11-21 | 803 | 803 | 803 | 803 | 200 | 401.50 |
| 2008-11-20 | 820 | 820 | 815 | 815 | 200 | 407.50 |
| 2008-11-19 | 838 | 838 | 838 | 838 | 100 | 419 |
| 2008-11-17 | 841 | 841 | 811 | 831 | 300 | 415.50 |
| 2008-11-11 | 873 | 873 | 873 | 873 | 100 | 436.50 |
| 2008-11-10 | 879 | 880 | 813 | 813 | 1,400 | 406.50 |
| 2008-11-07 | 861 | 861 | 860 | 861 | 700 | 430.50 |
| 2008-11-06 | 879 | 879 | 870 | 879 | 1,900 | 439.50 |
| 2008-11-04 | 890 | 890 | 890 | 890 | 1,600 | 445 |
| 2008-10-30 | 774 | 774 | 774 | 774 | 100 | 387 |
| 2008-10-28 | 813 | 813 | 770 | 770 | 800 | 385 |
| 2008-10-27 | 803 | 803 | 801 | 803 | 900 | 401.50 |
| 2008-10-24 | 803 | 803 | 803 | 803 | 100 | 401.50 |
| 2008-10-21 | 808 | 808 | 808 | 808 | 100 | 404 |
| 2008-10-17 | 810 | 810 | 809 | 809 | 1,100 | 404.50 |
| 2008-10-16 | 810 | 810 | 810 | 810 | 100 | 405 |
| 2008-10-15 | 880 | 880 | 860 | 860 | 200 | 430 |
| 2008-10-14 | 790 | 790 | 790 | 790 | 100 | 395 |
| 2008-10-10 | 750 | 750 | 710 | 740 | 800 | 370 |
| 2008-10-09 | 750 | 760 | 740 | 750 | 1,000 | 375 |
| 2008-10-08 | 805 | 805 | 750 | 750 | 700 | 375 |
| 2008-10-07 | 802 | 810 | 802 | 810 | 3,400 | 405 |
| 2008-10-06 | 930 | 930 | 901 | 902 | 500 | 451 |
| 2008-10-03 | 950 | 980 | 950 | 980 | 700 | 490 |
| 2008-10-02 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2008-10-01 | 1,080 | 1,080 | 1,030 | 1,030 | 1,800 | 515 |
| 2008-09-30 | 984 | 1,000 | 983 | 1,000 | 600 | 500 |
| 2008-09-25 | 1,049 | 1,049 | 1,029 | 1,029 | 300 | 514.50 |
| 2008-09-24 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 514.50 |
| 2008-09-22 | 1,109 | 1,109 | 1,029 | 1,029 | 200 | 514.50 |
| 2008-09-19 | 1,010 | 1,011 | 1,001 | 1,011 | 1,100 | 505.50 |
| 2008-09-18 | 1,032 | 1,032 | 1,010 | 1,010 | 700 | 505 |
| 2008-09-17 | 1,062 | 1,062 | 1,060 | 1,060 | 400 | 530 |
| 2008-09-16 | 1,110 | 1,110 | 1,050 | 1,070 | 600 | 535 |
| 2008-09-12 | 1,167 | 1,167 | 1,167 | 1,167 | 100 | 583.50 |
| 2008-09-11 | 1,165 | 1,166 | 1,165 | 1,166 | 200 | 583 |
| 2008-09-10 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 582.50 |
| 2008-09-09 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2008-09-08 | 1,189 | 1,210 | 1,189 | 1,210 | 200 | 605 |
| 2008-09-05 | 1,210 | 1,229 | 1,210 | 1,229 | 200 | 614.50 |
| 2008-09-03 | 1,237 | 1,237 | 1,210 | 1,210 | 1,100 | 605 |
| 2008-09-02 | 1,250 | 1,250 | 1,237 | 1,237 | 1,000 | 618.50 |
| 2008-09-01 | 1,283 | 1,283 | 1,250 | 1,250 | 1,500 | 625 |
| 2008-08-29 | 1,201 | 1,203 | 1,201 | 1,203 | 200 | 601.50 |
| 2008-08-28 | 1,203 | 1,203 | 1,201 | 1,201 | 500 | 600.50 |
| 2008-08-27 | 1,200 | 1,208 | 1,200 | 1,208 | 500 | 604 |
| 2008-08-26 | 1,188 | 1,208 | 1,161 | 1,208 | 2,300 | 604 |
| 2008-08-25 | 1,225 | 1,250 | 1,225 | 1,250 | 7,500 | 625 |
| 2008-08-22 | 1,229 | 1,250 | 1,229 | 1,250 | 1,400 | 625 |
| 2008-08-21 | 1,270 | 1,270 | 1,269 | 1,269 | 500 | 634.50 |
| 2008-08-20 | 1,273 | 1,273 | 1,270 | 1,270 | 200 | 635 |
| 2008-08-19 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 625 |
| 2008-08-18 | 1,250 | 1,276 | 1,250 | 1,276 | 400 | 638 |
| 2008-08-15 | 1,254 | 1,254 | 1,252 | 1,252 | 500 | 626 |
| 2008-08-14 | 1,254 | 1,254 | 1,254 | 1,254 | 100 | 627 |
| 2008-08-13 | 1,255 | 1,255 | 1,255 | 1,255 | 500 | 627.50 |
| 2008-08-12 | 1,251 | 1,255 | 1,251 | 1,255 | 200 | 627.50 |
| 2008-08-11 | 1,260 | 1,260 | 1,255 | 1,255 | 200 | 627.50 |
| 2008-08-08 | 1,260 | 1,260 | 1,250 | 1,260 | 500 | 630 |
| 2008-08-07 | 1,272 | 1,280 | 1,260 | 1,260 | 700 | 630 |
| 2008-08-06 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2008-08-05 | 1,300 | 1,300 | 1,281 | 1,281 | 600 | 640.50 |
| 2008-08-04 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 650 |
| 2008-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 650 |
| 2008-07-31 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 649.50 |
| 2008-07-28 | 1,299 | 1,299 | 1,299 | 1,299 | 200 | 649.50 |
| 2008-07-25 | 1,299 | 1,299 | 1,298 | 1,299 | 300 | 649.50 |
| 2008-07-24 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 635 |
| 2008-07-23 | 1,299 | 1,300 | 1,299 | 1,300 | 300 | 650 |
| 2008-07-22 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 649 |
| 2008-07-17 | 1,259 | 1,259 | 1,259 | 1,259 | 100 | 629.50 |
| 2008-07-15 | 1,220 | 1,240 | 1,220 | 1,240 | 1,300 | 620 |
| 2008-07-14 | 1,250 | 1,250 | 1,220 | 1,220 | 300 | 610 |
| 2008-07-10 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2008-07-09 | 1,345 | 1,345 | 1,345 | 1,345 | 200 | 672.50 |
| 2008-07-07 | 1,305 | 1,305 | 1,305 | 1,305 | 400 | 652.50 |
| 2008-07-04 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 652.50 |
| 2008-07-03 | 1,301 | 1,302 | 1,301 | 1,302 | 1,300 | 651 |
| 2008-07-02 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 665 |
| 2008-07-01 | 1,370 | 1,370 | 1,338 | 1,338 | 1,100 | 669 |
| 2008-06-30 | 1,301 | 1,350 | 1,301 | 1,350 | 300 | 675 |
| 2008-06-27 | 1,283 | 1,340 | 1,283 | 1,340 | 400 | 670 |
| 2008-06-26 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 660 |
| 2008-06-25 | 1,320 | 1,320 | 1,320 | 1,320 | 400 | 660 |
| 2008-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 650 |
| 2008-06-23 | 1,281 | 1,300 | 1,281 | 1,300 | 400 | 650 |
| 2008-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 650 |
| 2008-06-16 | 1,301 | 1,301 | 1,301 | 1,301 | 400 | 650.50 |
| 2008-06-13 | 1,300 | 1,300 | 1,280 | 1,280 | 200 | 640 |
| 2008-06-12 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 635.50 |
| 2008-06-11 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 635.50 |
| 2008-06-09 | 1,303 | 1,303 | 1,303 | 1,303 | 200 | 651.50 |
| 2008-06-05 | 1,303 | 1,310 | 1,303 | 1,310 | 300 | 655 |
| 2008-06-04 | 1,303 | 1,303 | 1,303 | 1,303 | 100 | 651.50 |
| 2008-06-03 | 1,360 | 1,360 | 1,301 | 1,301 | 600 | 650.50 |
| 2008-06-02 | 1,380 | 1,380 | 1,320 | 1,320 | 1,300 | 660 |
| 2008-05-29 | 1,286 | 1,300 | 1,286 | 1,300 | 1,000 | 650 |
| 2008-05-28 | 1,365 | 1,365 | 1,285 | 1,285 | 200 | 642.50 |
| 2008-05-27 | 1,325 | 1,325 | 1,325 | 1,325 | 700 | 662.50 |
| 2008-05-26 | 1,345 | 1,345 | 1,300 | 1,300 | 1,700 | 650 |
| 2008-05-23 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 622.50 |
| 2008-05-21 | 1,233 | 1,250 | 1,231 | 1,232 | 1,000 | 616 |
| 2008-05-20 | 1,249 | 1,249 | 1,225 | 1,232 | 1,300 | 616 |
| 2008-05-19 | 1,220 | 1,220 | 1,220 | 1,220 | 700 | 610 |
| 2008-05-16 | 1,218 | 1,220 | 1,208 | 1,220 | 500 | 610 |
| 2008-05-15 | 1,220 | 1,220 | 1,219 | 1,219 | 600 | 609.50 |
| 2008-05-14 | 1,221 | 1,222 | 1,221 | 1,222 | 200 | 611 |
| 2008-05-13 | 1,221 | 1,221 | 1,221 | 1,221 | 300 | 610.50 |
| 2008-05-12 | 1,220 | 1,225 | 1,220 | 1,225 | 200 | 612.50 |
| 2008-05-09 | 1,221 | 1,222 | 1,221 | 1,222 | 200 | 611 |
| 2008-05-08 | 1,229 | 1,229 | 1,221 | 1,221 | 200 | 610.50 |
| 2008-05-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,800 | 610 |
| 2008-05-02 | 1,215 | 1,220 | 1,215 | 1,220 | 200 | 610 |
| 2008-05-01 | 1,230 | 1,230 | 1,220 | 1,220 | 2,600 | 610 |
| 2008-04-30 | 1,202 | 1,225 | 1,202 | 1,225 | 500 | 612.50 |
| 2008-04-28 | 1,203 | 1,205 | 1,200 | 1,200 | 1,700 | 600 |
| 2008-04-25 | 1,199 | 1,220 | 1,185 | 1,218 | 1,500 | 609 |
| 2008-04-24 | 1,187 | 1,187 | 1,187 | 1,187 | 200 | 593.50 |
| 2008-04-23 | 1,220 | 1,220 | 1,168 | 1,170 | 2,200 | 585 |
| 2008-04-22 | 1,200 | 1,200 | 1,198 | 1,198 | 300 | 599 |
| 2008-04-21 | 1,160 | 1,194 | 1,160 | 1,194 | 400 | 597 |
| 2008-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2008-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2008-04-16 | 1,179 | 1,179 | 1,150 | 1,170 | 1,100 | 585 |
| 2008-04-15 | 1,180 | 1,190 | 1,180 | 1,180 | 1,000 | 590 |
| 2008-04-14 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 590 |
| 2008-04-11 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 590 |
| 2008-04-10 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2008-04-09 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 600 |
| 2008-04-08 | 1,231 | 1,231 | 1,231 | 1,231 | 200 | 615.50 |
| 2008-04-04 | 1,200 | 1,200 | 1,191 | 1,191 | 1,100 | 595.50 |
| 2008-04-02 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 610 |
| 2008-04-01 | 1,256 | 1,256 | 1,239 | 1,239 | 1,400 | 619.50 |
| 2008-03-31 | 1,200 | 1,200 | 1,185 | 1,190 | 1,900 | 595 |
| 2008-03-28 | 1,201 | 1,265 | 1,201 | 1,265 | 800 | 632.50 |
| 2008-03-27 | 1,250 | 1,255 | 1,249 | 1,249 | 300 | 624.50 |
| 2008-03-25 | 1,275 | 1,275 | 1,255 | 1,274 | 800 | 637 |
| 2008-03-21 | 1,220 | 1,255 | 1,220 | 1,255 | 600 | 627.50 |
| 2008-03-18 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 605 |
| 2008-03-17 | 1,210 | 1,210 | 1,170 | 1,170 | 1,100 | 585 |
| 2008-03-14 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 625 |
| 2008-03-13 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 625 |
| 2008-03-12 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2008-03-10 | 1,235 | 1,290 | 1,221 | 1,290 | 1,500 | 645 |
| 2008-03-07 | 1,300 | 1,300 | 1,295 | 1,295 | 400 | 647.50 |
| 2008-03-06 | 1,313 | 1,313 | 1,299 | 1,299 | 300 | 649.50 |
| 2008-03-05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2008-03-04 | 1,281 | 1,320 | 1,280 | 1,320 | 1,000 | 660 |
| 2008-03-03 | 1,349 | 1,349 | 1,301 | 1,301 | 1,500 | 650.50 |
| 2008-02-28 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 647.50 |
| 2008-02-25 | 1,359 | 1,359 | 1,357 | 1,357 | 200 | 678.50 |
| 2008-02-22 | 1,252 | 1,359 | 1,252 | 1,279 | 2,600 | 639.50 |
| 2008-02-21 | 1,300 | 1,300 | 1,256 | 1,256 | 300 | 628 |
| 2008-02-19 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 650 |
| 2008-02-18 | 1,298 | 1,298 | 1,298 | 1,298 | 100 | 649 |
| 2008-02-14 | 1,240 | 1,304 | 1,240 | 1,304 | 900 | 652 |
| 2008-02-13 | 1,252 | 1,252 | 1,252 | 1,252 | 200 | 626 |
| 2008-02-12 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 627.50 |
| 2008-02-08 | 1,234 | 1,234 | 1,234 | 1,234 | 100 | 617 |
| 2008-02-07 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 650 |
| 2008-02-06 | 1,310 | 1,310 | 1,300 | 1,300 | 200 | 650 |
| 2008-02-05 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | 665 |
| 2008-02-04 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 665 |
| 2008-02-01 | 1,340 | 1,340 | 1,300 | 1,300 | 1,100 | 650 |
| 2008-01-28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2008-01-25 | 1,270 | 1,270 | 1,170 | 1,170 | 400 | 585 |
| 2008-01-24 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 575 |
| 2008-01-23 | 1,180 | 1,180 | 1,130 | 1,130 | 300 | 565 |
| 2008-01-22 | 1,202 | 1,202 | 1,180 | 1,180 | 800 | 590 |
| 2008-01-21 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2008-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 600 |
| 2008-01-17 | 1,275 | 1,276 | 1,200 | 1,200 | 1,000 | 600 |
| 2008-01-16 | 1,267 | 1,308 | 1,255 | 1,255 | 3,000 | 627.50 |
| 2008-01-15 | 1,317 | 1,337 | 1,317 | 1,320 | 900 | 660 |
| 2008-01-11 | 1,325 | 1,325 | 1,320 | 1,320 | 600 | 660 |
| 2008-01-10 | 1,337 | 1,337 | 1,337 | 1,337 | 100 | 668.50 |
| 2008-01-09 | 1,320 | 1,335 | 1,320 | 1,335 | 2,500 | 667.50 |
| 2008-01-08 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 660 |
| 2008-01-07 | 1,320 | 1,330 | 1,320 | 1,330 | 400 | 665 |
| 2008-01-04 | 1,360 | 1,360 | 1,320 | 1,320 | 400 | 660 |
分割・併合履歴 ： [2018-02-26]1株→2株
