3045 (株)カワサキの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-27	915	930	915	929	400	464.50
2010-12-21	900	900	885	885	200	442.50
2010-12-17	915	915	900	900	1,000	450
2010-12-16	881	900	881	900	700	450
2010-12-15	887	887	887	887	200	443.50
2010-12-14	860	889	860	889	400	444.50
2010-12-13	860	860	860	860	100	430
2010-12-09	860	860	860	860	600	430
2010-12-02	890	890	890	890	200	445
2010-12-01	869	898	869	895	1,200	447.50
2010-11-30	860	860	855	855	200	427.50
2010-11-29	850	851	850	851	1,000	425.50
2010-11-25	885	886	856	856	300	428
2010-11-24	856	856	856	856	200	428
2010-11-19	871	871	856	856	300	428
2010-11-16	885	885	885	885	100	442.50
2010-11-15	890	890	890	890	100	445
2010-11-11	889	890	885	890	800	445
2010-11-10	880	880	880	880	100	440
2010-11-09	910	910	910	910	100	455
2010-11-08	920	920	920	920	200	460
2010-11-01	929	929	915	915	900	457.50
2010-10-28	930	930	885	900	1,000	450
2010-10-25	980	980	915	915	1,300	457.50
2010-10-13	920	920	920	920	200	460
2010-10-12	960	960	960	960	300	480
2010-10-08	971	971	971	971	100	485.50
2010-10-06	971	971	971	971	800	485.50
2010-10-04	985	985	985	985	100	492.50
2010-10-01	994	994	985	985	1,100	492.50
2010-09-28	980	980	980	980	100	490
2010-09-27	1,000	1,000	990	990	200	495
2010-09-17	1,000	1,000	1,000	1,000	500	500
2010-09-16	970	970	970	970	100	485
2010-09-13	1,000	1,000	1,000	1,000	300	500
2010-09-03	1,011	1,011	1,009	1,009	200	504.50
2010-09-02	1,041	1,041	1,041	1,041	100	520.50
2010-09-01	1,075	1,075	1,069	1,069	800	534.50
2010-08-31	1,130	1,130	1,105	1,105	900	552.50
2010-08-30	1,150	1,150	1,150	1,150	100	575
2010-08-27	1,169	1,169	1,148	1,148	2,000	574
2010-08-26	1,190	1,199	1,176	1,180	12,300	590
2010-08-25	1,180	1,199	1,171	1,190	600	595
2010-08-24	1,180	1,180	1,180	1,180	200	590
2010-08-23	1,180	1,180	1,180	1,180	200	590
2010-08-18	1,180	1,180	1,180	1,180	100	590
2010-08-12	1,173	1,173	1,120	1,159	900	579.50
2010-08-11	1,205	1,205	1,203	1,203	200	601.50
2010-08-10	1,209	1,209	1,209	1,209	100	604.50
2010-08-09	1,215	1,215	1,166	1,166	900	583
2010-08-06	1,200	1,215	1,200	1,215	600	607.50
2010-08-04	1,200	1,200	1,200	1,200	200	600
2010-08-03	1,200	1,200	1,200	1,200	200	600
2010-08-02	1,200	1,200	1,200	1,200	700	600
2010-07-30	1,205	1,205	1,200	1,200	500	600
2010-07-28	1,160	1,160	1,160	1,160	100	580
2010-07-26	1,238	1,238	1,190	1,190	1,200	595
2010-07-23	1,202	1,233	1,202	1,233	200	616.50
2010-07-21	1,220	1,220	1,220	1,220	200	610
2010-07-16	1,244	1,244	1,244	1,244	100	622
2010-07-09	1,245	1,250	1,245	1,250	300	625
2010-07-08	1,241	1,241	1,241	1,241	100	620.50
2010-07-01	1,175	1,175	1,151	1,151	900	575.50
2010-06-30	1,172	1,175	1,172	1,175	400	587.50
2010-06-29	1,175	1,175	1,175	1,175	100	587.50
2010-06-25	1,198	1,198	1,198	1,198	100	599
2010-06-24	1,190	1,190	1,190	1,190	100	595
2010-06-23	1,160	1,160	1,160	1,160	100	580
2010-06-21	1,152	1,152	1,152	1,152	100	576
2010-06-14	1,150	1,150	1,150	1,150	100	575
2010-06-08	1,150	1,150	1,150	1,150	100	575
2010-06-04	1,145	1,145	1,145	1,145	100	572.50
2010-06-01	1,175	1,175	1,175	1,175	700	587.50
2010-05-28	1,115	1,115	1,115	1,115	200	557.50
2010-05-26	1,100	1,120	1,100	1,120	200	560
2010-05-25	1,128	1,128	1,098	1,098	500	549
2010-05-21	1,100	1,100	1,100	1,100	400	550
2010-05-20	1,106	1,132	1,106	1,132	200	566
2010-05-19	1,102	1,102	1,102	1,102	200	551
2010-05-18	1,111	1,111	1,111	1,111	100	555.50
2010-05-17	1,120	1,120	1,110	1,110	200	555
2010-05-14	1,142	1,142	1,142	1,142	100	571
2010-05-12	1,105	1,115	1,105	1,115	200	557.50
2010-05-11	1,150	1,150	1,150	1,150	100	575
2010-05-10	1,101	1,130	1,101	1,130	200	565
2010-05-07	1,161	1,161	1,101	1,101	200	550.50
2010-05-06	1,161	1,161	1,161	1,161	700	580.50
2010-04-30	1,161	1,161	1,161	1,161	200	580.50
2010-04-28	1,142	1,142	1,126	1,126	400	563
2010-04-26	1,139	1,140	1,139	1,140	700	570
2010-04-23	1,108	1,126	1,108	1,126	300	563
2010-04-21	1,108	1,118	1,108	1,118	200	559
2010-04-20	1,106	1,106	1,106	1,106	300	553
2010-04-19	1,125	1,125	1,122	1,122	200	561
2010-04-16	1,115	1,115	1,115	1,115	100	557.50
2010-04-14	1,114	1,114	1,114	1,114	100	557
2010-04-13	1,126	1,131	1,102	1,131	900	565.50
2010-04-12	1,151	1,151	1,151	1,151	100	575.50
2010-04-09	1,150	1,150	1,150	1,150	100	575
2010-04-08	1,167	1,167	1,103	1,103	1,300	551.50
2010-04-07	1,190	1,190	1,146	1,146	600	573
2010-04-05	1,201	1,201	1,201	1,201	100	600.50
2010-04-02	1,203	1,203	1,203	1,203	100	601.50
2010-04-01	1,200	1,200	1,200	1,200	700	600
2010-03-30	1,200	1,200	1,200	1,200	100	600
2010-03-25	1,200	1,200	1,200	1,200	100	600
2010-03-24	1,210	1,210	1,200	1,200	200	600
2010-03-12	1,220	1,220	1,220	1,220	100	610
2010-03-09	1,186	1,220	1,186	1,220	200	610
2010-03-03	1,238	1,238	1,200	1,200	500	600
2010-03-01	1,255	1,255	1,255	1,255	500	627.50
2010-02-26	1,255	1,255	1,255	1,255	100	627.50
2010-02-25	1,279	1,279	1,260	1,260	200	630
2010-02-24	1,309	1,309	1,250	1,250	1,300	625
2010-02-23	1,320	1,320	1,320	1,320	100	660
2010-02-22	1,320	1,320	1,320	1,320	100	660
2010-02-19	1,350	1,350	1,350	1,350	1,600	675
2010-02-18	1,350	1,350	1,350	1,350	2,100	675
2010-02-17	1,349	1,370	1,340	1,370	3,200	685
2010-02-16	1,331	1,337	1,331	1,337	1,100	668.50
2010-02-15	1,290	1,330	1,290	1,330	1,600	665
2010-02-12	1,250	1,290	1,250	1,290	500	645
2010-02-09	1,250	1,250	1,217	1,247	2,300	623.50
2010-02-08	1,229	1,247	1,229	1,247	800	623.50
2010-02-05	1,185	1,200	1,185	1,200	600	600
2010-02-04	1,100	1,185	1,100	1,185	1,900	592.50
2010-02-03	1,100	1,100	1,100	1,100	1,700	550
2010-02-02	1,100	1,100	1,100	1,100	1,600	550
2010-02-01	1,099	1,099	1,090	1,090	3,000	545
2010-01-29	1,100	1,100	1,083	1,099	2,100	549.50
2010-01-28	1,080	1,110	1,076	1,100	2,800	550
2010-01-27	1,059	1,070	1,059	1,070	1,500	535
2010-01-26	1,058	1,059	1,058	1,058	1,300	529
2010-01-25	1,059	1,059	1,057	1,058	1,600	529
2010-01-22	1,098	1,101	1,041	1,059	7,000	529.50
2010-01-21	1,097	1,097	1,097	1,097	700	548.50
2010-01-20	1,097	1,097	1,097	1,097	800	548.50
2010-01-19	1,098	1,098	1,098	1,098	700	549
2010-01-18	1,043	1,100	1,043	1,100	500	550
2010-01-15	1,038	1,038	1,038	1,038	300	519
2010-01-14	1,056	1,056	1,038	1,038	1,600	519
2010-01-13	1,019	1,079	1,019	1,056	4,700	528
2010-01-08	990	990	987	987	1,000	493.50
2010-01-06	995	995	995	995	200	497.50
2010-01-05	1,001	1,001	1,001	1,001	100	500.50
2010-01-04	1,009	1,009	1,001	1,001	1,700	500.50

分割・併合履歴： [2018-02-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3045 (株)カワサキ の時系列データ [2010年度]

3045 (株)カワサキの時系列データ [2010年度]