1. HOME >
  2. 株価時系列 >
  3. 3045 >
  4. 2014年

3045 (株)カワサキ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2101,2321,2101,2291,700614.50
2014-12-291,2081,2111,2011,208900604
2014-12-261,1851,2151,1851,208600604
2014-12-251,2261,2261,1721,1911,600595.50
2014-12-241,2201,2201,1701,2002,000600
2014-12-221,2301,2301,2201,220600610
2014-12-191,2291,2301,2291,230500615
2014-12-181,2481,2481,2301,230400615
2014-12-151,2421,2491,2301,2301,500615
2014-12-111,2421,2421,2301,230200615
2014-12-091,2391,2391,2391,239200619.50
2014-12-081,2341,2391,2301,239700619.50
2014-12-051,2311,2311,2311,231800615.50
2014-12-041,2271,2271,2271,227100613.50
2014-12-031,2301,2311,2301,230800615
2014-12-011,2311,2311,2281,228700614
2014-11-281,2181,2181,2181,218300609
2014-11-271,2181,2181,2181,218200609
2014-11-261,2181,2181,2181,218100609
2014-11-251,2201,2201,2181,218300609
2014-11-201,2201,2201,2201,220400610
2014-11-181,2191,2191,2191,219100609.50
2014-11-171,2191,2191,2191,219100609.50
2014-11-141,2041,2101,2041,210200605
2014-11-131,2241,2241,2071,210500605
2014-11-121,2101,2101,2101,210200605
2014-11-101,2161,2251,2161,225700612.50
2014-11-071,2231,2231,2141,214500607
2014-11-061,2121,2121,2121,212100606
2014-11-051,2101,2101,2101,210100605
2014-11-041,2151,2231,2101,2231,200611.50
2014-10-301,1921,2001,1921,200300600
2014-10-291,2131,2131,1901,190500595
2014-10-281,2031,2031,2031,203100601.50
2014-10-271,2161,2161,2141,214200607
2014-10-241,2161,2161,2161,216100608
2014-10-231,2161,2161,2161,216200608
2014-10-211,2171,2181,2161,216300608
2014-10-201,1881,1881,1871,187300593.50
2014-10-171,2291,2301,1901,1901,200595
2014-10-161,2191,2291,1891,2291,800614.50
2014-10-151,1891,1891,1891,189200594.50
2014-10-141,2001,2001,1911,191600595.50
2014-10-101,2011,2011,2011,201100600.50
2014-10-081,2001,2001,2001,200200600
2014-10-071,2121,2121,2101,210200605
2014-10-061,2211,2211,2101,211300605.50
2014-10-031,1951,2091,1951,209300604.50
2014-10-021,1971,1971,1971,197100598.50
2014-10-011,2181,2181,2101,210500605
2014-09-301,2211,2301,2181,218300609
2014-09-291,2201,2201,2201,220100610
2014-09-261,2111,2161,2111,211600605.50
2014-09-251,2331,2331,2331,233100616.50
2014-09-241,2151,2351,2151,2331,800616.50
2014-09-221,2101,2101,2101,210100605
2014-09-191,2151,2151,2151,215100607.50
2014-09-181,2051,2051,2001,200600600
2014-09-171,2041,2051,2041,2041,400602
2014-09-161,2051,2051,2051,205500602.50
2014-09-121,1911,2031,1911,203300601.50
2014-09-111,1921,1921,1911,191300595.50
2014-09-101,1871,2021,1871,202700601
2014-09-091,2011,2011,1921,193800596.50
2014-09-081,2071,2071,2041,204400602
2014-09-051,2151,2151,2151,215300607.50
2014-09-031,2121,2161,2121,216600608
2014-09-021,2101,2291,2101,211900605.50
2014-09-011,2331,2351,2261,226900613
2014-08-291,2351,2421,2301,230900615
2014-08-281,2401,2401,2251,230800615
2014-08-271,2251,2441,2141,2187,900609
2014-08-261,2681,2701,2611,27014,400635
2014-08-251,2761,2761,2701,2703,700635
2014-08-221,2871,2871,2751,2751,700637.50
2014-08-211,2801,2871,2801,2871,200643.50
2014-08-201,2901,2901,2901,290500645
2014-08-191,2931,2941,2781,290600645
2014-08-181,2851,2851,2841,285800642.50
2014-08-151,2851,2851,2741,2741,600637
2014-08-141,2841,2851,2691,285700642.50
2014-08-131,2841,2841,2841,284700642
2014-08-121,2641,2821,2641,281500640.50
2014-08-111,2551,2851,2551,2642,500632
2014-08-081,2671,2891,2671,2891,300644.50
2014-08-071,2851,2971,2851,2901,100645
2014-08-061,2811,2851,2811,285500642.50
2014-08-051,2801,2941,2801,294500647
2014-08-041,2741,3351,2741,2993,600649.50
2014-08-011,2631,2741,2621,2741,200637
2014-07-311,2721,2751,2651,2651,000632.50
2014-07-301,2731,2741,2711,2721,000636
2014-07-291,2751,2751,2721,272800636
2014-07-281,2701,2771,2701,2731,000636.50
2014-07-251,2721,2721,2721,272100636
2014-07-241,2801,2801,2601,2611,500630.50
2014-07-231,2951,2951,2741,280600640
2014-07-221,2851,2851,2791,280400640
2014-07-181,2831,2831,2711,271400635.50
2014-07-171,2681,2981,2681,2981,700649
2014-07-161,2671,2681,2671,267800633.50
2014-07-151,2601,2671,2601,267800633.50
2014-07-141,2581,2601,2581,260300630
2014-07-111,2571,2571,2571,257200628.50
2014-07-091,2551,2551,2541,254500627
2014-07-081,2511,2551,2511,255400627.50
2014-07-071,2601,2601,2521,260600630
2014-07-031,2691,2691,2651,268500634
2014-07-021,2741,2741,2601,265500632.50
2014-07-011,2541,2621,2501,2621,500631
2014-06-301,2051,2251,2051,225900612.50
2014-06-271,2001,2001,1971,197400598.50
2014-06-261,1901,1961,1901,196500598
2014-06-251,1871,1871,1871,187100593.50
2014-06-241,1901,1901,1801,190500595
2014-06-231,1951,1951,1951,195500597.50
2014-06-201,1651,1651,1651,165100582.50
2014-06-191,1761,1761,1701,175500587.50
2014-06-181,1701,1701,1701,170100585
2014-06-161,1501,1501,1501,150800575
2014-06-131,1501,1501,1481,150600575
2014-06-121,1531,1531,1521,152300576
2014-06-111,1601,1601,1541,154200577
2014-06-101,1651,1651,1601,160300580
2014-06-091,1701,1701,1701,170100585
2014-06-061,1531,1531,1531,153200576.50
2014-06-041,1491,1501,1491,150800575
2014-06-031,1501,1501,1471,149700574.50
2014-06-021,1531,1531,1501,152900576
2014-05-301,1251,1251,1251,125100562.50
2014-05-291,1211,1211,1201,120400560
2014-05-281,1211,1211,1211,121100560.50
2014-05-271,1211,1211,1211,121600560.50
2014-05-261,1451,1451,1451,145400572.50
2014-05-231,1191,1191,1161,116200558
2014-05-221,1491,1491,1491,149100574.50
2014-05-191,1201,1201,1201,120100560
2014-05-161,1201,1201,1201,120100560
2014-05-151,1211,1211,1211,121100560.50
2014-05-141,1371,1371,1251,125500562.50
2014-05-131,1351,1371,1331,137300568.50
2014-05-121,1371,1371,1371,137200568.50
2014-05-081,1371,1371,1371,137200568.50
2014-05-021,1371,1371,1371,137100568.50
2014-05-011,1371,1371,1361,136700568
2014-04-301,1371,1371,1371,137400568.50
2014-04-281,1381,1381,1351,135200567.50
2014-04-241,1381,1381,1381,138300569
2014-04-231,1371,1371,1371,137300568.50
2014-04-221,1401,1401,1371,137200568.50
2014-04-171,1301,1351,1301,135300567.50
2014-04-161,1091,1091,1091,1091,000554.50
2014-04-151,1391,1391,1391,139100569.50
2014-04-111,1351,1351,1351,135200567.50
2014-04-101,1501,1501,1501,150100575
2014-04-091,1501,1651,1371,137800568.50
2014-04-071,1401,1401,1401,140600570
2014-04-041,1441,1441,1401,140300570
2014-04-031,1351,1351,1271,127400563.50
2014-04-021,1401,1401,1401,140100570
2014-04-011,1201,1201,1201,120500560
2014-03-311,1331,1331,1331,133200566.50
2014-03-281,1301,1301,1301,130300565
2014-03-271,1001,1001,1001,100100550
2014-03-261,0871,1161,0871,116700558
2014-03-201,1111,1111,0731,073500536.50
2014-03-171,1401,1401,1401,140100570
2014-03-141,1701,1701,1301,1312,300565.50
2014-03-131,1711,1711,1711,171100585.50
2014-03-121,2001,2001,1821,182500591
2014-03-111,1701,1701,1701,170100585
2014-03-061,2001,2001,2001,200200600
2014-03-051,2091,2091,2001,2001,100600
2014-03-041,2001,2001,2001,200300600
2014-03-031,2101,2101,2101,210400605
2014-02-281,2081,2081,2011,201200600.50
2014-02-251,2311,2311,2271,227500613.50
2014-02-211,1981,2401,1981,2394,700619.50
2014-02-201,1611,1991,1611,199200599.50
2014-02-131,1911,1911,1911,191200595.50
2014-02-121,1611,1611,1611,161300580.50
2014-02-101,1771,1771,1601,1602,100580
2014-02-071,2071,2071,2061,207700603.50
2014-02-061,1331,1531,1231,123400561.50
2014-02-051,2131,2131,1531,153200576.50
2014-02-041,1261,2131,1261,2131,600606.50
2014-02-031,2301,2301,2241,2242,800612
2014-01-311,1701,2301,1601,2302,900615
2014-01-301,1561,1561,1561,156200578
2014-01-291,1531,1741,1531,174400587
2014-01-281,1451,1751,1451,163500581.50
2014-01-271,1601,1601,1601,160300580
2014-01-241,1611,1611,1611,161500580.50
2014-01-231,1631,1631,1611,161700580.50
2014-01-221,1701,1701,1631,163400581.50
2014-01-211,1611,1611,1611,161200580.50
2014-01-201,1501,1601,1501,1601,600580
2014-01-171,1361,1361,1361,136100568
2014-01-161,1101,1991,1101,1162,600558
2014-01-151,1101,1101,1101,110200555
2014-01-141,1101,1101,0941,095300547.50
2014-01-101,1191,1191,0801,087700543.50
2014-01-081,1101,1201,0941,1201,200560
2014-01-071,1151,1201,1101,1201,500560
2014-01-061,1031,1081,0731,1081,100554

分割・併合履歴 ： [2018-02-26]1株→2株