3045 (株)カワサキ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,034 | 1,039 | 1,034 | 1,039 | 700 | 519.50 |
| 2009-12-29 | 1,012 | 1,030 | 1,012 | 1,030 | 200 | 515 |
| 2009-12-28 | 1,010 | 1,015 | 1,010 | 1,010 | 300 | 505 |
| 2009-12-25 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 502.50 |
| 2009-12-22 | 1,005 | 1,005 | 1,002 | 1,002 | 300 | 501 |
| 2009-12-21 | 1,021 | 1,021 | 1,020 | 1,021 | 700 | 510.50 |
| 2009-12-18 | 1,032 | 1,032 | 1,032 | 1,032 | 300 | 516 |
| 2009-12-17 | 1,037 | 1,037 | 1,032 | 1,032 | 500 | 516 |
| 2009-12-16 | 1,079 | 1,079 | 1,050 | 1,050 | 800 | 525 |
| 2009-12-15 | 1,045 | 1,060 | 1,043 | 1,060 | 500 | 530 |
| 2009-12-11 | 1,059 | 1,060 | 1,059 | 1,060 | 200 | 530 |
| 2009-12-10 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 520 |
| 2009-12-09 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 520 |
| 2009-12-08 | 1,055 | 1,055 | 1,055 | 1,055 | 200 | 527.50 |
| 2009-12-03 | 1,050 | 1,052 | 1,050 | 1,052 | 300 | 526 |
| 2009-12-02 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 520 |
| 2009-12-01 | 1,110 | 1,110 | 1,070 | 1,100 | 1,700 | 550 |
| 2009-11-30 | 1,113 | 1,133 | 1,113 | 1,133 | 400 | 566.50 |
| 2009-11-27 | 1,121 | 1,121 | 1,101 | 1,101 | 1,200 | 550.50 |
| 2009-11-26 | 1,121 | 1,121 | 1,121 | 1,121 | 1,200 | 560.50 |
| 2009-11-25 | 1,168 | 1,168 | 1,101 | 1,141 | 700 | 570.50 |
| 2009-11-24 | 1,128 | 1,128 | 1,128 | 1,128 | 100 | 564 |
| 2009-11-20 | 1,138 | 1,168 | 1,138 | 1,168 | 1,200 | 584 |
| 2009-11-19 | 1,174 | 1,174 | 1,138 | 1,138 | 1,100 | 569 |
| 2009-11-18 | 1,176 | 1,176 | 1,176 | 1,176 | 900 | 588 |
| 2009-11-17 | 1,156 | 1,176 | 1,156 | 1,176 | 1,400 | 588 |
| 2009-11-16 | 1,176 | 1,176 | 1,066 | 1,156 | 2,400 | 578 |
| 2009-11-13 | 1,179 | 1,196 | 1,179 | 1,196 | 1,100 | 598 |
| 2009-11-12 | 1,199 | 1,199 | 1,179 | 1,179 | 1,000 | 589.50 |
| 2009-11-11 | 1,199 | 1,199 | 1,199 | 1,199 | 800 | 599.50 |
| 2009-11-10 | 1,181 | 1,200 | 1,181 | 1,200 | 900 | 600 |
| 2009-11-09 | 1,181 | 1,181 | 1,181 | 1,181 | 800 | 590.50 |
| 2009-11-06 | 1,230 | 1,230 | 1,181 | 1,181 | 1,200 | 590.50 |
| 2009-11-05 | 1,212 | 1,212 | 1,211 | 1,212 | 400 | 606 |
| 2009-11-04 | 1,213 | 1,350 | 1,192 | 1,192 | 5,800 | 596 |
| 2009-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 | 600 |
| 2009-10-30 | 1,210 | 1,230 | 1,210 | 1,230 | 500 | 615 |
| 2009-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2009-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2009-10-27 | 1,218 | 1,218 | 1,189 | 1,189 | 500 | 594.50 |
| 2009-10-26 | 1,185 | 1,185 | 1,120 | 1,178 | 1,400 | 589 |
| 2009-10-23 | 1,124 | 1,245 | 1,124 | 1,245 | 1,300 | 622.50 |
| 2009-10-22 | 1,103 | 1,124 | 1,103 | 1,124 | 400 | 562 |
| 2009-10-19 | 1,080 | 1,088 | 1,072 | 1,088 | 1,200 | 544 |
| 2009-10-16 | 1,166 | 1,166 | 1,100 | 1,100 | 700 | 550 |
| 2009-10-15 | 1,150 | 1,200 | 1,150 | 1,160 | 600 | 580 |
| 2009-10-13 | 1,078 | 1,078 | 1,060 | 1,060 | 200 | 530 |
| 2009-10-09 | 1,091 | 1,091 | 1,078 | 1,078 | 900 | 539 |
| 2009-10-07 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 545 |
| 2009-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2009-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2009-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2009-10-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,500 | 560 |
| 2009-09-30 | 1,081 | 1,100 | 1,081 | 1,100 | 1,000 | 550 |
| 2009-09-28 | 1,051 | 1,053 | 1,051 | 1,053 | 300 | 526.50 |
| 2009-09-25 | 1,100 | 1,100 | 1,084 | 1,099 | 400 | 549.50 |
| 2009-09-24 | 1,067 | 1,067 | 1,052 | 1,060 | 500 | 530 |
| 2009-09-18 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | 543.50 |
| 2009-09-16 | 1,107 | 1,107 | 1,107 | 1,107 | 100 | 553.50 |
| 2009-09-15 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2009-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 550 |
| 2009-09-10 | 1,119 | 1,129 | 1,119 | 1,129 | 300 | 564.50 |
| 2009-09-07 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 599.50 |
| 2009-09-03 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 605 |
| 2009-09-01 | 1,257 | 1,257 | 1,249 | 1,249 | 1,300 | 624.50 |
| 2009-08-31 | 1,191 | 1,260 | 1,191 | 1,260 | 1,200 | 630 |
| 2009-08-28 | 1,200 | 1,200 | 1,191 | 1,191 | 300 | 595.50 |
| 2009-08-27 | 1,230 | 1,230 | 1,198 | 1,200 | 800 | 600 |
| 2009-08-26 | 1,270 | 1,270 | 1,215 | 1,234 | 2,800 | 617 |
| 2009-08-25 | 1,305 | 1,309 | 1,305 | 1,306 | 5,600 | 653 |
| 2009-08-24 | 1,300 | 1,320 | 1,300 | 1,305 | 800 | 652.50 |
| 2009-08-21 | 1,340 | 1,340 | 1,300 | 1,300 | 400 | 650 |
| 2009-08-20 | 1,380 | 1,380 | 1,375 | 1,375 | 900 | 687.50 |
| 2009-08-19 | 1,377 | 1,396 | 1,375 | 1,375 | 2,400 | 687.50 |
| 2009-08-18 | 1,374 | 1,374 | 1,374 | 1,374 | 800 | 687 |
| 2009-08-17 | 1,374 | 1,374 | 1,374 | 1,374 | 1,800 | 687 |
| 2009-08-14 | 1,345 | 1,374 | 1,345 | 1,374 | 2,400 | 687 |
| 2009-08-13 | 1,339 | 1,340 | 1,339 | 1,340 | 1,400 | 670 |
| 2009-08-12 | 1,340 | 1,340 | 1,339 | 1,339 | 1,800 | 669.50 |
| 2009-08-11 | 1,339 | 1,340 | 1,300 | 1,340 | 2,300 | 670 |
| 2009-08-10 | 1,300 | 1,320 | 1,300 | 1,320 | 2,100 | 660 |
| 2009-08-07 | 1,300 | 1,300 | 1,286 | 1,300 | 1,400 | 650 |
| 2009-08-06 | 1,299 | 1,300 | 1,280 | 1,300 | 2,600 | 650 |
| 2009-08-05 | 1,293 | 1,293 | 1,293 | 1,293 | 1,300 | 646.50 |
| 2009-08-04 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 630 |
| 2009-08-03 | 1,220 | 1,229 | 1,220 | 1,229 | 2,500 | 614.50 |
| 2009-07-31 | 1,200 | 1,200 | 1,180 | 1,200 | 2,000 | 600 |
| 2009-07-30 | 1,170 | 1,195 | 1,170 | 1,195 | 1,800 | 597.50 |
| 2009-07-29 | 1,148 | 1,160 | 1,148 | 1,160 | 2,200 | 580 |
| 2009-07-28 | 1,165 | 1,165 | 1,148 | 1,148 | 1,300 | 574 |
| 2009-07-27 | 1,145 | 1,162 | 1,145 | 1,160 | 1,800 | 580 |
| 2009-07-24 | 1,144 | 1,145 | 1,120 | 1,145 | 1,900 | 572.50 |
| 2009-07-23 | 1,147 | 1,147 | 1,120 | 1,146 | 1,200 | 573 |
| 2009-07-22 | 1,148 | 1,148 | 1,140 | 1,148 | 1,300 | 574 |
| 2009-07-21 | 1,150 | 1,150 | 1,148 | 1,148 | 800 | 574 |
| 2009-07-17 | 1,160 | 1,160 | 1,120 | 1,150 | 1,200 | 575 |
| 2009-07-16 | 1,138 | 1,138 | 1,102 | 1,120 | 1,000 | 560 |
| 2009-07-15 | 1,120 | 1,140 | 1,100 | 1,140 | 1,500 | 570 |
| 2009-07-14 | 1,109 | 1,109 | 1,069 | 1,100 | 800 | 550 |
| 2009-07-13 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 537.50 |
| 2009-07-10 | 1,010 | 1,035 | 1,010 | 1,035 | 200 | 517.50 |
| 2009-07-09 | 1,020 | 1,050 | 1,020 | 1,050 | 200 | 525 |
| 2009-07-08 | 1,060 | 1,060 | 1,020 | 1,045 | 1,400 | 522.50 |
| 2009-07-07 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 542.50 |
| 2009-07-01 | 1,100 | 1,100 | 1,099 | 1,099 | 2,000 | 549.50 |
| 2009-06-30 | 1,119 | 1,121 | 1,119 | 1,120 | 2,200 | 560 |
| 2009-06-29 | 1,110 | 1,178 | 1,100 | 1,178 | 1,400 | 589 |
| 2009-06-25 | 1,101 | 1,101 | 1,101 | 1,101 | 200 | 550.50 |
| 2009-06-24 | 1,080 | 1,100 | 1,080 | 1,100 | 400 | 550 |
| 2009-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2009-06-22 | 1,098 | 1,098 | 1,098 | 1,098 | 1,700 | 549 |
| 2009-06-16 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2009-06-15 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2009-06-12 | 1,025 | 1,025 | 1,020 | 1,020 | 300 | 510 |
| 2009-06-10 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 520 |
| 2009-06-05 | 1,050 | 1,080 | 1,000 | 1,080 | 1,600 | 540 |
| 2009-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 550 |
| 2009-06-03 | 1,190 | 1,190 | 1,130 | 1,130 | 200 | 565 |
| 2009-06-02 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 555 |
| 2009-06-01 | 1,200 | 1,200 | 1,150 | 1,150 | 1,800 | 575 |
| 2009-05-29 | 1,170 | 1,180 | 1,170 | 1,180 | 1,200 | 590 |
| 2009-05-28 | 1,190 | 1,190 | 1,170 | 1,170 | 500 | 585 |
| 2009-05-27 | 1,199 | 1,199 | 1,190 | 1,199 | 300 | 599.50 |
| 2009-05-25 | 1,179 | 1,199 | 1,179 | 1,199 | 600 | 599.50 |
| 2009-05-22 | 1,139 | 1,139 | 1,139 | 1,139 | 900 | 569.50 |
| 2009-05-21 | 1,139 | 1,139 | 1,139 | 1,139 | 500 | 569.50 |
| 2009-05-20 | 1,139 | 1,139 | 1,139 | 1,139 | 200 | 569.50 |
| 2009-05-19 | 1,139 | 1,139 | 1,139 | 1,139 | 300 | 569.50 |
| 2009-05-18 | 1,150 | 1,150 | 1,139 | 1,139 | 900 | 569.50 |
| 2009-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2009-05-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2009-05-13 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 575 |
| 2009-05-12 | 1,150 | 1,150 | 1,150 | 1,150 | 700 | 575 |
| 2009-05-11 | 1,051 | 1,150 | 1,050 | 1,150 | 900 | 575 |
| 2009-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 525 |
| 2009-05-07 | 1,070 | 1,070 | 1,050 | 1,050 | 900 | 525 |
| 2009-05-01 | 1,034 | 1,050 | 1,030 | 1,050 | 2,400 | 525 |
| 2009-04-30 | 1,001 | 1,025 | 998 | 1,025 | 1,100 | 512.50 |
| 2009-04-28 | 998 | 998 | 998 | 998 | 1,100 | 499 |
| 2009-04-27 | 1,005 | 1,005 | 998 | 998 | 1,200 | 499 |
| 2009-04-24 | 998 | 998 | 998 | 998 | 2,400 | 499 |
| 2009-04-22 | 970 | 970 | 970 | 970 | 200 | 485 |
| 2009-04-20 | 942 | 942 | 942 | 942 | 600 | 471 |
| 2009-04-17 | 972 | 972 | 942 | 942 | 500 | 471 |
| 2009-04-16 | 975 | 975 | 972 | 972 | 800 | 486 |
| 2009-04-15 | 981 | 982 | 972 | 972 | 600 | 486 |
| 2009-04-14 | 1,008 | 1,020 | 979 | 981 | 4,600 | 490.50 |
| 2009-04-13 | 920 | 920 | 920 | 920 | 100 | 460 |
| 2009-04-10 | 918 | 918 | 916 | 916 | 300 | 458 |
| 2009-04-09 | 923 | 923 | 913 | 913 | 500 | 456.50 |
| 2009-04-01 | 941 | 941 | 941 | 941 | 1,900 | 470.50 |
| 2009-03-31 | 900 | 934 | 900 | 934 | 500 | 467 |
| 2009-03-30 | 908 | 910 | 900 | 900 | 500 | 450 |
| 2009-03-27 | 865 | 888 | 865 | 888 | 800 | 444 |
| 2009-03-25 | 902 | 902 | 853 | 853 | 500 | 426.50 |
| 2009-03-19 | 810 | 810 | 810 | 810 | 300 | 405 |
| 2009-03-17 | 830 | 830 | 830 | 830 | 100 | 415 |
| 2009-03-16 | 830 | 830 | 830 | 830 | 1,100 | 415 |
| 2009-03-13 | 830 | 830 | 830 | 830 | 100 | 415 |
| 2009-03-12 | 845 | 850 | 845 | 850 | 300 | 425 |
| 2009-03-05 | 845 | 845 | 845 | 845 | 100 | 422.50 |
| 2009-03-04 | 870 | 870 | 865 | 865 | 200 | 432.50 |
| 2009-03-03 | 900 | 900 | 880 | 880 | 300 | 440 |
| 2009-03-02 | 950 | 951 | 900 | 900 | 2,800 | 450 |
| 2009-02-27 | 890 | 900 | 890 | 900 | 400 | 450 |
| 2009-02-26 | 854 | 854 | 854 | 854 | 100 | 427 |
| 2009-02-25 | 900 | 900 | 851 | 851 | 300 | 425.50 |
| 2009-02-24 | 850 | 850 | 850 | 850 | 100 | 425 |
| 2009-02-23 | 860 | 860 | 850 | 850 | 600 | 425 |
| 2009-02-18 | 860 | 860 | 860 | 860 | 300 | 430 |
| 2009-02-17 | 859 | 859 | 859 | 859 | 1,000 | 429.50 |
| 2009-02-16 | 899 | 899 | 899 | 899 | 600 | 449.50 |
| 2009-02-13 | 889 | 889 | 889 | 889 | 700 | 444.50 |
| 2009-02-12 | 889 | 889 | 889 | 889 | 500 | 444.50 |
| 2009-02-10 | 889 | 889 | 889 | 889 | 100 | 444.50 |
| 2009-02-09 | 850 | 889 | 850 | 889 | 600 | 444.50 |
| 2009-02-05 | 890 | 890 | 850 | 850 | 600 | 425 |
| 2009-02-04 | 880 | 890 | 880 | 890 | 400 | 445 |
| 2009-02-03 | 867 | 870 | 867 | 870 | 700 | 435 |
| 2009-02-02 | 888 | 888 | 867 | 867 | 3,000 | 433.50 |
| 2009-01-30 | 843 | 899 | 843 | 898 | 1,600 | 449 |
| 2009-01-29 | 832 | 840 | 832 | 840 | 900 | 420 |
| 2009-01-28 | 811 | 831 | 811 | 830 | 900 | 415 |
| 2009-01-26 | 830 | 830 | 808 | 808 | 700 | 404 |
| 2009-01-23 | 800 | 800 | 800 | 800 | 200 | 400 |
| 2009-01-22 | 800 | 800 | 800 | 800 | 300 | 400 |
| 2009-01-16 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2009-01-15 | 800 | 800 | 800 | 800 | 500 | 400 |
| 2009-01-14 | 780 | 780 | 780 | 780 | 100 | 390 |
| 2009-01-13 | 760 | 780 | 760 | 780 | 300 | 390 |
| 2009-01-09 | 800 | 800 | 800 | 800 | 200 | 400 |
| 2009-01-08 | 800 | 800 | 800 | 800 | 200 | 400 |
| 2009-01-07 | 803 | 824 | 803 | 824 | 200 | 412 |
| 2009-01-06 | 803 | 803 | 803 | 803 | 100 | 401.50 |
| 2009-01-05 | 813 | 813 | 813 | 813 | 2,300 | 406.50 |
分割・併合履歴 ： [2018-02-26]1株→2株
