3045 (株)カワサキ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,291 | 1,291 | 1,277 | 1,277 | 1,100 | 638.50 |
| 2015-12-29 | 1,302 | 1,302 | 1,289 | 1,289 | 200 | 644.50 |
| 2015-12-28 | 1,297 | 1,297 | 1,282 | 1,282 | 200 | 641 |
| 2015-12-25 | 1,316 | 1,318 | 1,277 | 1,277 | 1,600 | 638.50 |
| 2015-12-24 | 1,290 | 1,290 | 1,286 | 1,286 | 500 | 643 |
| 2015-12-22 | 1,295 | 1,295 | 1,295 | 1,295 | 200 | 647.50 |
| 2015-12-21 | 1,307 | 1,307 | 1,305 | 1,305 | 300 | 652.50 |
| 2015-12-18 | 1,307 | 1,307 | 1,307 | 1,307 | 100 | 653.50 |
| 2015-12-17 | 1,301 | 1,301 | 1,300 | 1,300 | 200 | 650 |
| 2015-12-16 | 1,297 | 1,297 | 1,292 | 1,292 | 600 | 646 |
| 2015-12-14 | 1,297 | 1,297 | 1,297 | 1,297 | 200 | 648.50 |
| 2015-12-11 | 1,309 | 1,309 | 1,309 | 1,309 | 100 | 654.50 |
| 2015-12-10 | 1,301 | 1,303 | 1,300 | 1,300 | 700 | 650 |
| 2015-12-09 | 1,304 | 1,317 | 1,301 | 1,316 | 2,600 | 658 |
| 2015-12-08 | 1,313 | 1,318 | 1,304 | 1,304 | 700 | 652 |
| 2015-12-07 | 1,319 | 1,319 | 1,319 | 1,319 | 200 | 659.50 |
| 2015-12-04 | 1,308 | 1,308 | 1,308 | 1,308 | 100 | 654 |
| 2015-12-03 | 1,312 | 1,312 | 1,307 | 1,311 | 500 | 655.50 |
| 2015-12-02 | 1,311 | 1,312 | 1,311 | 1,312 | 300 | 656 |
| 2015-12-01 | 1,344 | 1,345 | 1,335 | 1,335 | 400 | 667.50 |
| 2015-11-30 | 1,345 | 1,345 | 1,344 | 1,344 | 300 | 672 |
| 2015-11-27 | 1,345 | 1,345 | 1,345 | 1,345 | 500 | 672.50 |
| 2015-11-26 | 1,320 | 1,348 | 1,320 | 1,347 | 300 | 673.50 |
| 2015-11-25 | 1,350 | 1,350 | 1,320 | 1,320 | 600 | 660 |
| 2015-11-24 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 660 |
| 2015-11-20 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 652.50 |
| 2015-11-19 | 1,320 | 1,320 | 1,319 | 1,319 | 200 | 659.50 |
| 2015-11-17 | 1,305 | 1,329 | 1,305 | 1,329 | 400 | 664.50 |
| 2015-11-16 | 1,309 | 1,309 | 1,305 | 1,305 | 300 | 652.50 |
| 2015-11-13 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 650.50 |
| 2015-11-12 | 1,324 | 1,324 | 1,301 | 1,301 | 200 | 650.50 |
| 2015-11-11 | 1,315 | 1,332 | 1,315 | 1,332 | 1,100 | 666 |
| 2015-11-06 | 1,293 | 1,293 | 1,293 | 1,293 | 100 | 646.50 |
| 2015-11-04 | 1,295 | 1,314 | 1,295 | 1,298 | 300 | 649 |
| 2015-11-02 | 1,298 | 1,317 | 1,293 | 1,306 | 1,200 | 653 |
| 2015-10-30 | 1,307 | 1,316 | 1,307 | 1,316 | 400 | 658 |
| 2015-10-29 | 1,301 | 1,316 | 1,301 | 1,306 | 1,500 | 653 |
| 2015-10-28 | 1,316 | 1,316 | 1,295 | 1,299 | 800 | 649.50 |
| 2015-10-27 | 1,316 | 1,316 | 1,316 | 1,316 | 100 | 658 |
| 2015-10-26 | 1,317 | 1,317 | 1,288 | 1,288 | 500 | 644 |
| 2015-10-23 | 1,320 | 1,320 | 1,290 | 1,290 | 300 | 645 |
| 2015-10-22 | 1,321 | 1,321 | 1,321 | 1,321 | 200 | 660.50 |
| 2015-10-21 | 1,310 | 1,317 | 1,310 | 1,310 | 600 | 655 |
| 2015-10-20 | 1,285 | 1,285 | 1,280 | 1,280 | 400 | 640 |
| 2015-10-19 | 1,324 | 1,324 | 1,283 | 1,285 | 400 | 642.50 |
| 2015-10-16 | 1,327 | 1,327 | 1,303 | 1,324 | 800 | 662 |
| 2015-10-15 | 1,303 | 1,303 | 1,273 | 1,273 | 200 | 636.50 |
| 2015-10-14 | 1,280 | 1,303 | 1,280 | 1,303 | 1,700 | 651.50 |
| 2015-10-13 | 1,278 | 1,278 | 1,278 | 1,278 | 200 | 639 |
| 2015-10-08 | 1,315 | 1,315 | 1,306 | 1,306 | 200 | 653 |
| 2015-10-07 | 1,310 | 1,310 | 1,299 | 1,300 | 300 | 650 |
| 2015-10-01 | 1,304 | 1,304 | 1,304 | 1,304 | 100 | 652 |
| 2015-09-30 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 650.50 |
| 2015-09-29 | 1,295 | 1,295 | 1,278 | 1,278 | 400 | 639 |
| 2015-09-28 | 1,324 | 1,324 | 1,300 | 1,300 | 300 | 650 |
| 2015-09-25 | 1,329 | 1,329 | 1,299 | 1,324 | 700 | 662 |
| 2015-09-24 | 1,297 | 1,300 | 1,297 | 1,300 | 500 | 650 |
| 2015-09-18 | 1,303 | 1,303 | 1,303 | 1,303 | 200 | 651.50 |
| 2015-09-16 | 1,330 | 1,330 | 1,303 | 1,305 | 600 | 652.50 |
| 2015-09-15 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 662.50 |
| 2015-09-14 | 1,336 | 1,336 | 1,319 | 1,331 | 900 | 665.50 |
| 2015-09-11 | 1,306 | 1,307 | 1,306 | 1,306 | 500 | 653 |
| 2015-09-10 | 1,312 | 1,312 | 1,302 | 1,310 | 300 | 655 |
| 2015-09-08 | 1,380 | 1,380 | 1,312 | 1,312 | 1,200 | 656 |
| 2015-09-07 | 1,320 | 1,320 | 1,290 | 1,290 | 1,000 | 645 |
| 2015-09-04 | 1,320 | 1,320 | 1,300 | 1,313 | 1,700 | 656.50 |
| 2015-09-03 | 1,306 | 1,329 | 1,304 | 1,304 | 600 | 652 |
| 2015-09-02 | 1,305 | 1,305 | 1,301 | 1,301 | 300 | 650.50 |
| 2015-09-01 | 1,316 | 1,316 | 1,313 | 1,313 | 900 | 656.50 |
| 2015-08-31 | 1,346 | 1,350 | 1,310 | 1,310 | 1,900 | 655 |
| 2015-08-28 | 1,353 | 1,367 | 1,345 | 1,345 | 1,100 | 672.50 |
| 2015-08-27 | 1,342 | 1,372 | 1,342 | 1,343 | 9,000 | 671.50 |
| 2015-08-26 | 1,370 | 1,427 | 1,370 | 1,412 | 16,800 | 706 |
| 2015-08-25 | 1,300 | 1,432 | 1,292 | 1,380 | 4,100 | 690 |
| 2015-08-24 | 1,550 | 1,550 | 1,410 | 1,414 | 6,600 | 707 |
| 2015-08-21 | 1,558 | 1,580 | 1,545 | 1,575 | 8,500 | 787.50 |
| 2015-08-20 | 1,549 | 1,565 | 1,549 | 1,565 | 3,700 | 782.50 |
| 2015-08-19 | 1,540 | 1,544 | 1,540 | 1,544 | 1,400 | 772 |
| 2015-08-18 | 1,536 | 1,540 | 1,536 | 1,540 | 300 | 770 |
| 2015-08-17 | 1,538 | 1,539 | 1,536 | 1,536 | 1,200 | 768 |
| 2015-08-14 | 1,539 | 1,539 | 1,536 | 1,536 | 300 | 768 |
| 2015-08-13 | 1,542 | 1,542 | 1,540 | 1,540 | 500 | 770 |
| 2015-08-12 | 1,535 | 1,535 | 1,534 | 1,534 | 1,100 | 767 |
| 2015-08-11 | 1,532 | 1,535 | 1,532 | 1,535 | 400 | 767.50 |
| 2015-08-10 | 1,529 | 1,544 | 1,529 | 1,533 | 1,000 | 766.50 |
| 2015-08-07 | 1,545 | 1,545 | 1,530 | 1,530 | 1,100 | 765 |
| 2015-08-06 | 1,533 | 1,545 | 1,531 | 1,545 | 1,300 | 772.50 |
| 2015-08-05 | 1,545 | 1,549 | 1,532 | 1,533 | 1,400 | 766.50 |
| 2015-08-04 | 1,545 | 1,549 | 1,545 | 1,549 | 900 | 774.50 |
| 2015-08-03 | 1,539 | 1,539 | 1,539 | 1,539 | 700 | 769.50 |
| 2015-07-31 | 1,532 | 1,548 | 1,532 | 1,532 | 2,600 | 766 |
| 2015-07-30 | 1,532 | 1,540 | 1,532 | 1,537 | 1,000 | 768.50 |
| 2015-07-29 | 1,533 | 1,538 | 1,533 | 1,538 | 700 | 769 |
| 2015-07-28 | 1,526 | 1,546 | 1,525 | 1,526 | 1,300 | 763 |
| 2015-07-27 | 1,548 | 1,549 | 1,530 | 1,538 | 3,100 | 769 |
| 2015-07-24 | 1,532 | 1,533 | 1,530 | 1,533 | 800 | 766.50 |
| 2015-07-23 | 1,534 | 1,534 | 1,530 | 1,534 | 1,100 | 767 |
| 2015-07-22 | 1,520 | 1,534 | 1,514 | 1,534 | 1,600 | 767 |
| 2015-07-21 | 1,506 | 1,519 | 1,506 | 1,519 | 1,000 | 759.50 |
| 2015-07-17 | 1,510 | 1,516 | 1,506 | 1,506 | 600 | 753 |
| 2015-07-16 | 1,492 | 1,500 | 1,492 | 1,500 | 1,100 | 750 |
| 2015-07-15 | 1,480 | 1,480 | 1,480 | 1,480 | 600 | 740 |
| 2015-07-14 | 1,474 | 1,478 | 1,474 | 1,478 | 1,300 | 739 |
| 2015-07-13 | 1,442 | 1,449 | 1,442 | 1,449 | 1,000 | 724.50 |
| 2015-07-10 | 1,457 | 1,477 | 1,442 | 1,443 | 2,400 | 721.50 |
| 2015-07-09 | 1,454 | 1,454 | 1,435 | 1,441 | 1,500 | 720.50 |
| 2015-07-08 | 1,520 | 1,525 | 1,435 | 1,455 | 3,800 | 727.50 |
| 2015-07-07 | 1,518 | 1,518 | 1,518 | 1,518 | 600 | 759 |
| 2015-07-06 | 1,498 | 1,519 | 1,498 | 1,511 | 800 | 755.50 |
| 2015-07-03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 760 |
| 2015-07-02 | 1,505 | 1,519 | 1,505 | 1,519 | 1,100 | 759.50 |
| 2015-07-01 | 1,499 | 1,500 | 1,499 | 1,500 | 1,900 | 750 |
| 2015-06-30 | 1,467 | 1,486 | 1,465 | 1,486 | 1,200 | 743 |
| 2015-06-29 | 1,479 | 1,492 | 1,467 | 1,478 | 1,800 | 739 |
| 2015-06-26 | 1,480 | 1,480 | 1,480 | 1,480 | 400 | 740 |
| 2015-06-25 | 1,507 | 1,507 | 1,467 | 1,494 | 1,300 | 747 |
| 2015-06-24 | 1,515 | 1,525 | 1,465 | 1,507 | 8,400 | 753.50 |
| 2015-06-23 | 1,480 | 1,509 | 1,480 | 1,507 | 2,000 | 753.50 |
| 2015-06-22 | 1,476 | 1,480 | 1,476 | 1,480 | 1,000 | 740 |
| 2015-06-19 | 1,466 | 1,469 | 1,466 | 1,468 | 800 | 734 |
| 2015-06-18 | 1,456 | 1,462 | 1,454 | 1,462 | 2,900 | 731 |
| 2015-06-17 | 1,446 | 1,456 | 1,444 | 1,456 | 1,600 | 728 |
| 2015-06-15 | 1,435 | 1,444 | 1,435 | 1,444 | 200 | 722 |
| 2015-06-12 | 1,449 | 1,449 | 1,433 | 1,433 | 400 | 716.50 |
| 2015-06-11 | 1,440 | 1,445 | 1,437 | 1,437 | 500 | 718.50 |
| 2015-06-10 | 1,440 | 1,440 | 1,440 | 1,440 | 500 | 720 |
| 2015-06-09 | 1,440 | 1,443 | 1,439 | 1,443 | 500 | 721.50 |
| 2015-06-08 | 1,432 | 1,440 | 1,432 | 1,440 | 800 | 720 |
| 2015-06-05 | 1,445 | 1,450 | 1,441 | 1,441 | 900 | 720.50 |
| 2015-06-04 | 1,447 | 1,447 | 1,445 | 1,446 | 700 | 723 |
| 2015-06-03 | 1,450 | 1,450 | 1,444 | 1,444 | 1,500 | 722 |
| 2015-06-02 | 1,441 | 1,456 | 1,441 | 1,450 | 1,300 | 725 |
| 2015-06-01 | 1,431 | 1,439 | 1,431 | 1,439 | 2,000 | 719.50 |
| 2015-05-29 | 1,428 | 1,431 | 1,428 | 1,431 | 200 | 715.50 |
| 2015-05-28 | 1,429 | 1,430 | 1,424 | 1,429 | 700 | 714.50 |
| 2015-05-27 | 1,433 | 1,433 | 1,421 | 1,423 | 300 | 711.50 |
| 2015-05-26 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 712.50 |
| 2015-05-25 | 1,428 | 1,428 | 1,411 | 1,425 | 700 | 712.50 |
| 2015-05-22 | 1,406 | 1,413 | 1,406 | 1,411 | 600 | 705.50 |
| 2015-05-21 | 1,424 | 1,424 | 1,406 | 1,422 | 600 | 711 |
| 2015-05-20 | 1,402 | 1,413 | 1,401 | 1,413 | 500 | 706.50 |
| 2015-05-19 | 1,412 | 1,412 | 1,402 | 1,402 | 400 | 701 |
| 2015-05-18 | 1,412 | 1,415 | 1,400 | 1,402 | 1,700 | 701 |
| 2015-05-15 | 1,404 | 1,405 | 1,401 | 1,401 | 800 | 700.50 |
| 2015-05-14 | 1,387 | 1,417 | 1,387 | 1,403 | 700 | 701.50 |
| 2015-05-13 | 1,430 | 1,430 | 1,387 | 1,387 | 2,400 | 693.50 |
| 2015-05-12 | 1,431 | 1,435 | 1,430 | 1,430 | 400 | 715 |
| 2015-05-08 | 1,425 | 1,427 | 1,425 | 1,425 | 1,000 | 712.50 |
| 2015-05-07 | 1,425 | 1,425 | 1,423 | 1,425 | 600 | 712.50 |
| 2015-05-01 | 1,420 | 1,420 | 1,404 | 1,419 | 1,800 | 709.50 |
| 2015-04-30 | 1,428 | 1,428 | 1,416 | 1,416 | 3,700 | 708 |
| 2015-04-28 | 1,428 | 1,428 | 1,428 | 1,428 | 300 | 714 |
| 2015-04-27 | 1,430 | 1,430 | 1,402 | 1,427 | 1,000 | 713.50 |
| 2015-04-24 | 1,407 | 1,407 | 1,401 | 1,401 | 700 | 700.50 |
| 2015-04-23 | 1,411 | 1,427 | 1,405 | 1,407 | 1,000 | 703.50 |
| 2015-04-22 | 1,391 | 1,438 | 1,391 | 1,429 | 1,800 | 714.50 |
| 2015-04-21 | 1,380 | 1,398 | 1,380 | 1,382 | 1,900 | 691 |
| 2015-04-20 | 1,367 | 1,377 | 1,367 | 1,377 | 1,000 | 688.50 |
| 2015-04-17 | 1,364 | 1,366 | 1,362 | 1,366 | 400 | 683 |
| 2015-04-16 | 1,364 | 1,366 | 1,364 | 1,366 | 300 | 683 |
| 2015-04-15 | 1,345 | 1,365 | 1,345 | 1,365 | 1,700 | 682.50 |
| 2015-04-14 | 1,348 | 1,348 | 1,341 | 1,341 | 1,600 | 670.50 |
| 2015-04-13 | 1,368 | 1,368 | 1,347 | 1,350 | 1,400 | 675 |
| 2015-04-10 | 1,369 | 1,369 | 1,337 | 1,344 | 1,600 | 672 |
| 2015-04-09 | 1,369 | 1,369 | 1,334 | 1,340 | 2,400 | 670 |
| 2015-04-08 | 1,341 | 1,341 | 1,341 | 1,341 | 200 | 670.50 |
| 2015-04-07 | 1,337 | 1,339 | 1,315 | 1,315 | 700 | 657.50 |
| 2015-04-06 | 1,340 | 1,340 | 1,310 | 1,312 | 800 | 656 |
| 2015-04-03 | 1,310 | 1,346 | 1,306 | 1,310 | 1,900 | 655 |
| 2015-04-02 | 1,303 | 1,340 | 1,303 | 1,329 | 500 | 664.50 |
| 2015-04-01 | 1,351 | 1,351 | 1,321 | 1,321 | 2,400 | 660.50 |
| 2015-03-31 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 660.50 |
| 2015-03-30 | 1,317 | 1,327 | 1,317 | 1,327 | 2,300 | 663.50 |
| 2015-03-26 | 1,307 | 1,307 | 1,300 | 1,300 | 1,000 | 650 |
| 2015-03-25 | 1,335 | 1,335 | 1,311 | 1,314 | 1,200 | 657 |
| 2015-03-24 | 1,320 | 1,320 | 1,303 | 1,306 | 600 | 653 |
| 2015-03-23 | 1,297 | 1,320 | 1,295 | 1,320 | 1,400 | 660 |
| 2015-03-20 | 1,290 | 1,335 | 1,290 | 1,296 | 25,400 | 648 |
| 2015-03-19 | 1,297 | 1,297 | 1,280 | 1,290 | 600 | 645 |
| 2015-03-18 | 1,300 | 1,335 | 1,280 | 1,286 | 16,900 | 643 |
| 2015-03-17 | 1,288 | 1,300 | 1,288 | 1,300 | 400 | 650 |
| 2015-03-16 | 1,281 | 1,299 | 1,281 | 1,285 | 700 | 642.50 |
| 2015-03-13 | 1,288 | 1,300 | 1,288 | 1,300 | 200 | 650 |
| 2015-03-12 | 1,355 | 1,355 | 1,288 | 1,288 | 6,600 | 644 |
| 2015-03-11 | 1,250 | 1,370 | 1,231 | 1,364 | 33,400 | 682 |
| 2015-03-10 | 1,280 | 1,280 | 1,250 | 1,250 | 300 | 625 |
| 2015-03-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 | 625 |
| 2015-03-06 | 1,270 | 1,271 | 1,270 | 1,271 | 300 | 635.50 |
| 2015-03-05 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 635 |
| 2015-03-04 | 1,270 | 1,270 | 1,268 | 1,268 | 300 | 634 |
| 2015-03-02 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 632.50 |
| 2015-02-27 | 1,293 | 1,294 | 1,274 | 1,274 | 1,000 | 637 |
| 2015-02-26 | 1,299 | 1,299 | 1,281 | 1,292 | 600 | 646 |
| 2015-02-25 | 1,297 | 1,300 | 1,297 | 1,300 | 1,300 | 650 |
| 2015-02-24 | 1,271 | 1,282 | 1,270 | 1,282 | 300 | 641 |
| 2015-02-23 | 1,292 | 1,292 | 1,266 | 1,277 | 400 | 638.50 |
| 2015-02-20 | 1,262 | 1,266 | 1,262 | 1,262 | 600 | 631 |
| 2015-02-19 | 1,264 | 1,299 | 1,264 | 1,268 | 1,000 | 634 |
| 2015-02-18 | 1,265 | 1,265 | 1,263 | 1,264 | 1,100 | 632 |
| 2015-02-17 | 1,278 | 1,278 | 1,264 | 1,264 | 200 | 632 |
| 2015-02-16 | 1,279 | 1,279 | 1,278 | 1,278 | 200 | 639 |
| 2015-02-13 | 1,264 | 1,279 | 1,264 | 1,279 | 300 | 639.50 |
| 2015-02-12 | 1,289 | 1,289 | 1,261 | 1,261 | 600 | 630.50 |
| 2015-02-10 | 1,268 | 1,289 | 1,268 | 1,289 | 1,200 | 644.50 |
| 2015-02-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,400 | 630 |
| 2015-02-04 | 1,249 | 1,266 | 1,249 | 1,260 | 800 | 630 |
| 2015-02-03 | 1,274 | 1,274 | 1,274 | 1,274 | 200 | 637 |
| 2015-02-02 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 625 |
| 2015-01-30 | 1,247 | 1,247 | 1,247 | 1,247 | 200 | 623.50 |
| 2015-01-29 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 614 |
| 2015-01-27 | 1,224 | 1,224 | 1,220 | 1,220 | 600 | 610 |
| 2015-01-26 | 1,234 | 1,234 | 1,224 | 1,224 | 700 | 612 |
| 2015-01-23 | 1,233 | 1,233 | 1,230 | 1,230 | 700 | 615 |
| 2015-01-22 | 1,237 | 1,237 | 1,233 | 1,233 | 500 | 616.50 |
| 2015-01-21 | 1,300 | 1,300 | 1,240 | 1,245 | 2,300 | 622.50 |
| 2015-01-20 | 1,249 | 1,249 | 1,248 | 1,248 | 300 | 624 |
| 2015-01-19 | 1,240 | 1,240 | 1,224 | 1,224 | 900 | 612 |
| 2015-01-16 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 620 |
| 2015-01-14 | 1,243 | 1,243 | 1,243 | 1,243 | 100 | 621.50 |
| 2015-01-09 | 1,223 | 1,223 | 1,223 | 1,223 | 200 | 611.50 |
| 2015-01-08 | 1,252 | 1,252 | 1,249 | 1,249 | 400 | 624.50 |
| 2015-01-07 | 1,225 | 1,225 | 1,225 | 1,225 | 200 | 612.50 |
| 2015-01-05 | 1,239 | 1,239 | 1,227 | 1,231 | 1,400 | 615.50 |
分割・併合履歴 ： [2018-02-26]1株→2株
