3045 (株)カワサキの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	889	889	889	889	200	444.50
2011-12-27	889	889	889	889	300	444.50
2011-12-26	919	919	889	889	200	444.50
2011-12-22	889	889	889	889	100	444.50
2011-12-19	885	885	885	885	200	442.50
2011-12-16	900	900	900	900	600	450
2011-12-15	888	900	888	900	200	450
2011-12-13	888	888	888	888	200	444
2011-12-12	900	900	900	900	100	450
2011-12-09	900	900	900	900	100	450
2011-12-08	910	910	900	900	200	450
2011-12-06	910	910	910	910	1,000	455
2011-12-01	915	915	905	905	1,000	452.50
2011-11-30	920	920	920	920	300	460
2011-11-29	920	920	920	920	100	460
2011-11-25	920	920	920	920	100	460
2011-11-22	890	890	890	890	100	445
2011-11-18	875	875	875	875	100	437.50
2011-11-16	903	903	890	890	200	445
2011-11-04	902	903	902	903	200	451.50
2011-11-01	930	930	930	930	500	465
2011-10-31	930	930	930	930	100	465
2011-10-28	915	925	915	925	200	462.50
2011-10-26	930	930	930	930	100	465
2011-10-25	915	915	915	915	200	457.50
2011-10-14	915	915	915	915	100	457.50
2011-10-03	930	930	930	930	500	465
2011-09-30	942	945	942	945	400	472.50
2011-09-29	943	943	943	943	200	471.50
2011-09-27	914	914	914	914	100	457
2011-09-26	911	911	911	911	200	455.50
2011-09-20	891	891	891	891	100	445.50
2011-09-15	900	900	900	900	100	450
2011-09-13	885	885	885	885	100	442.50
2011-09-12	900	900	900	900	200	450
2011-09-06	930	930	902	902	500	451
2011-09-02	915	915	915	915	300	457.50
2011-09-01	925	925	910	925	1,000	462.50
2011-08-31	940	941	940	940	400	470
2011-08-30	951	951	941	941	600	470.50
2011-08-29	935	955	930	942	2,300	471
2011-08-26	1,005	1,008	989	1,004	10,700	502
2011-08-25	1,007	1,007	1,007	1,007	400	503.50
2011-08-24	1,007	1,007	1,000	1,000	700	500
2011-08-23	1,009	1,009	1,009	1,009	400	504.50
2011-08-18	1,006	1,006	1,006	1,006	100	503
2011-08-17	995	995	992	992	600	496
2011-08-15	1,002	1,002	1,002	1,002	100	501
2011-08-12	1,000	1,000	987	987	500	493.50
2011-08-10	990	1,018	990	1,018	200	509
2011-08-09	994	1,017	990	1,017	1,100	508.50
2011-08-08	1,019	1,019	1,019	1,019	100	509.50
2011-08-05	1,020	1,020	1,020	1,020	100	510
2011-08-04	1,025	1,025	1,000	1,000	400	500
2011-08-03	1,025	1,025	1,020	1,020	300	510
2011-08-01	1,032	1,032	1,032	1,032	800	516
2011-07-29	1,038	1,038	1,021	1,021	400	510.50
2011-07-28	992	1,030	992	1,030	500	515
2011-07-27	992	992	992	992	100	496
2011-07-26	990	990	990	990	100	495
2011-07-25	992	992	989	989	200	494.50
2011-07-22	995	995	992	992	400	496
2011-07-21	995	995	995	995	200	497.50
2011-07-20	994	995	994	995	300	497.50
2011-07-19	998	998	994	994	300	497
2011-07-15	994	994	994	994	200	497
2011-07-14	984	984	984	984	200	492
2011-07-13	998	998	987	987	200	493.50
2011-07-12	986	986	986	986	100	493
2011-07-11	986	986	986	986	100	493
2011-07-08	986	986	986	986	100	493
2011-07-07	968	968	966	966	300	483
2011-07-06	970	970	970	970	300	485
2011-07-05	970	970	970	970	300	485
2011-07-04	970	970	965	965	300	482.50
2011-07-01	970	975	970	970	800	485
2011-06-30	971	971	958	958	1,000	479
2011-06-29	965	971	965	971	200	485.50
2011-06-28	950	950	950	950	500	475
2011-06-27	980	980	980	980	100	490
2011-06-23	915	920	915	920	200	460
2011-06-20	913	928	913	928	300	464
2011-06-16	905	905	905	905	300	452.50
2011-06-14	950	950	950	950	100	475
2011-06-13	950	950	950	950	100	475
2011-06-07	960	960	960	960	100	480
2011-06-01	988	988	988	988	800	494
2011-05-31	975	975	975	975	100	487.50
2011-05-30	925	940	925	940	200	470
2011-05-25	955	955	955	955	400	477.50
2011-05-18	925	925	925	925	100	462.50
2011-05-16	915	915	915	915	100	457.50
2011-05-09	895	895	895	895	300	447.50
2011-05-06	905	905	905	905	100	452.50
2011-05-02	914	914	900	900	1,700	450
2011-04-28	911	914	910	914	700	457
2011-04-27	900	900	900	900	100	450
2011-04-26	910	910	910	910	200	455
2011-04-25	895	895	895	895	100	447.50
2011-04-22	890	890	890	890	200	445
2011-04-19	890	890	890	890	100	445
2011-04-18	890	890	890	890	100	445
2011-04-15	890	890	890	890	100	445
2011-04-14	898	898	898	898	100	449
2011-04-13	899	899	899	899	100	449.50
2011-04-05	886	886	886	886	800	443
2011-04-01	898	899	898	899	700	449.50
2011-03-30	870	870	870	870	400	435
2011-03-28	881	881	870	870	600	435
2011-03-25	880	880	880	880	100	440
2011-03-15	930	930	860	860	500	430
2011-03-14	960	960	960	960	200	480
2011-03-11	961	961	961	961	100	480.50
2011-03-10	971	971	970	970	200	485
2011-03-09	971	971	971	971	200	485.50
2011-03-08	976	976	972	972	200	486
2011-03-07	970	985	970	985	400	492.50
2011-03-04	995	996	995	995	300	497.50
2011-03-03	986	986	986	986	200	493
2011-03-02	999	999	999	999	200	499.50
2011-03-01	1,011	1,011	1,011	1,011	500	505.50
2011-02-28	996	996	996	996	100	498
2011-02-25	986	986	986	986	100	493
2011-02-24	989	989	987	987	200	493.50
2011-02-23	995	995	995	995	100	497.50
2011-02-21	996	1,005	996	1,005	600	502.50
2011-02-17	1,017	1,017	1,017	1,017	100	508.50
2011-02-15	992	992	992	992	100	496
2011-02-10	992	992	992	992	100	496
2011-02-09	994	994	994	994	300	497
2011-02-08	993	995	990	993	900	496.50
2011-02-07	1,002	1,002	1,002	1,002	600	501
2011-02-04	1,009	1,009	1,009	1,009	200	504.50
2011-02-03	1,024	1,024	1,024	1,024	300	512
2011-02-01	1,008	1,008	1,008	1,008	500	504
2011-01-31	991	1,020	991	993	600	496.50
2011-01-28	1,014	1,014	1,014	1,014	100	507
2011-01-25	1,018	1,018	1,000	1,000	600	500
2011-01-24	1,000	1,000	1,000	1,000	100	500
2011-01-21	1,000	1,000	980	980	400	490
2011-01-19	1,000	1,000	1,000	1,000	100	500
2011-01-17	1,000	1,000	1,000	1,000	300	500
2011-01-12	1,050	1,050	1,000	1,000	500	500
2011-01-07	1,000	1,000	1,000	1,000	100	500
2011-01-06	1,000	1,000	1,000	1,000	100	500
2011-01-05	1,000	1,000	1,000	1,000	100	500
2011-01-04	995	995	975	975	700	487.50

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 [2011年度]

3045 (株)カワサキの時系列データ [2011年度]