1. HOME >
  2. 株価時系列 >
  3. 3045 >
  4. 2016年

3045 (株)カワサキ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2701,2771,2661,266900633
2016-12-291,2781,2781,2631,2721,400636
2016-12-281,2731,2781,2731,278500639
2016-12-271,2541,2541,2521,253400626.50
2016-12-261,2711,2711,2631,263700631.50
2016-12-221,2641,2641,2631,263400631.50
2016-12-211,2681,2701,2631,2631,100631.50
2016-12-201,2701,2701,2701,270300635
2016-12-191,2551,2601,2551,260300630
2016-12-161,2501,2551,2501,255700627.50
2016-12-151,2551,2551,2551,255200627.50
2016-12-141,2661,2661,2551,255700627.50
2016-12-121,2661,2671,2661,266300633
2016-12-091,2641,2641,2641,264200632
2016-12-081,2781,2781,2641,264200632
2016-12-071,2751,2751,2641,269600634.50
2016-12-051,2751,2761,2751,276200638
2016-12-021,2701,2751,2701,275200637.50
2016-12-011,2521,2741,2521,270800635
2016-11-301,2761,2761,2671,271400635.50
2016-11-291,2481,2601,2481,260700630
2016-11-281,2461,2461,2461,246200623
2016-11-251,2691,2691,2451,245700622.50
2016-11-241,2561,2601,2511,260700630
2016-11-221,2491,2491,2411,242500621
2016-11-211,2451,2451,2451,245100622.50
2016-11-181,2301,2401,2301,240900620
2016-11-171,2121,2131,2121,213200606.50
2016-11-141,2091,2091,2091,209100604.50
2016-11-111,2091,2091,2091,209200604.50
2016-11-101,2401,2401,2391,239500619.50
2016-11-091,2081,2111,2081,208600604
2016-11-081,2251,2251,2191,2191,100609.50
2016-11-041,2421,2421,2321,232200616
2016-11-021,2331,2331,2331,233100616.50
2016-11-011,2431,2431,2431,243300621.50
2016-10-311,2501,2501,2481,248400624
2016-10-281,2501,2501,2501,250100625
2016-10-271,2351,2351,2351,235100617.50
2016-10-261,2501,2501,2501,250100625
2016-10-251,2531,2531,2531,253500626.50
2016-10-241,2251,2251,2201,220500610
2016-10-181,2271,2271,2271,227100613.50
2016-10-141,2501,2501,2501,250100625
2016-10-131,2501,2501,2501,250200625
2016-10-111,2551,2551,2551,255500627.50
2016-10-071,2251,2251,2251,225100612.50
2016-10-051,2201,2201,2201,220100610
2016-10-031,2541,2541,2301,230400615
2016-09-301,2551,2551,2551,255100627.50
2016-09-291,2181,2601,2181,260600630
2016-09-281,2141,2171,2141,217300608.50
2016-09-271,2201,2201,2111,2121,300606
2016-09-261,2331,2331,2301,230400615
2016-09-231,2181,2201,2181,220200610
2016-09-211,2121,2121,2121,212100606
2016-09-201,2341,2341,2091,209400604.50
2016-09-151,2331,2341,2331,234400617
2016-09-141,2331,2331,2331,233300616.50
2016-09-131,2121,2131,2121,213200606.50
2016-09-121,2281,2281,2121,212300606
2016-09-091,2281,2281,2281,228100614
2016-09-081,2031,2321,2031,232200616
2016-09-051,2371,2371,2001,2011,600600.50
2016-09-021,2351,2351,2211,221600610.50
2016-09-011,2391,2391,2351,235700617.50
2016-08-311,2341,2521,2341,252500626
2016-08-301,2721,2731,2401,2401,300620
2016-08-291,2681,2941,2361,2714,000635.50
2016-08-261,3881,4051,3881,3902,700695
2016-08-251,3891,3891,3761,3821,300691
2016-08-241,3731,3891,3651,3791,900689.50
2016-08-231,3721,3741,3721,373900686.50
2016-08-221,3411,3781,3411,3513,200675.50
2016-08-191,3741,3931,3631,3931,900696.50
2016-08-181,3701,3751,3701,375600687.50
2016-08-171,3731,3801,3701,370400685
2016-08-151,3671,3831,3671,376600688
2016-08-121,3541,3881,3541,3851,200692.50
2016-08-101,3741,3791,3741,378600689
2016-08-091,3651,3701,3651,370700685
2016-08-081,3621,3651,3621,365300682.50
2016-08-051,3701,3701,3681,368200684
2016-08-041,3591,3651,3591,365600682.50
2016-08-031,3601,3701,3601,365300682.50
2016-08-021,3761,3761,3761,376500688
2016-08-011,3571,3741,3571,3731,400686.50
2016-07-291,3691,3751,3571,3572,300678.50
2016-07-281,3751,3791,3691,369800684.50
2016-07-271,3801,3801,3731,373700686.50
2016-07-261,3791,3801,3731,380300690
2016-07-251,3711,3801,3711,380700690
2016-07-221,3681,3691,3681,369400684.50
2016-07-211,3601,3671,3601,367400683.50
2016-07-201,3531,3531,3531,353100676.50
2016-07-191,3581,3581,3531,353200676.50
2016-07-151,3661,3751,3581,3581,300679
2016-07-141,3651,3751,3651,375700687.50
2016-07-131,3771,3771,3761,376400688
2016-07-121,3741,3801,3721,3782,800689
2016-07-111,3521,3651,3521,365300682.50
2016-07-081,3531,3531,3531,353200676.50
2016-07-071,3601,3601,3541,354200677
2016-07-061,3631,3631,3501,363400681.50
2016-07-051,3801,3801,3501,350600675
2016-07-041,3821,3821,3791,379300689.50
2016-07-011,3461,3801,3451,3803,000690
2016-06-301,3211,3351,3151,335900667.50
2016-06-291,3101,3201,3001,3201,000660
2016-06-281,2701,3481,2701,3401,200670
2016-06-271,3001,3001,2681,2691,000634.50
2016-06-241,3211,3211,2621,262500631
2016-06-231,3261,3271,3251,325500662.50
2016-06-221,3281,3501,3281,350400675
2016-06-211,3261,3261,3261,326200663
2016-06-201,2991,3281,2991,328300664
2016-06-171,2891,2891,2321,248900624
2016-06-161,2811,2811,2291,229700614.50
2016-06-141,3311,3331,3311,331500665.50
2016-06-131,3841,3861,3411,3411,600670.50
2016-06-091,3711,3901,3711,386400693
2016-06-081,3871,3871,3701,372700686
2016-06-071,3951,3951,3871,387300693.50
2016-06-061,3701,3731,3701,3732,200686.50
2016-06-031,3701,3701,3701,370100685
2016-06-021,4151,4151,3811,381400690.50
2016-06-011,4131,4131,4121,413500706.50
2016-05-311,4061,4191,3951,4021,200701
2016-05-301,3781,3901,3781,3901,000695
2016-05-271,3631,3721,3561,372600686
2016-05-261,3501,3501,3501,350200675
2016-05-251,3501,3501,3501,350900675
2016-05-241,3491,3491,3441,344200672
2016-05-231,3391,3391,3381,338400669
2016-05-201,3341,3401,3341,340400670
2016-05-191,3291,3331,3291,333300666.50
2016-05-181,3371,3411,3371,3371,000668.50
2016-05-171,3291,3351,3291,335500667.50
2016-05-161,3351,3351,3291,329300664.50
2016-05-131,3351,3351,3351,335200667.50
2016-05-121,3301,3351,3301,335300667.50
2016-05-111,3281,3301,3281,330500665
2016-05-101,3281,3281,3281,328100664
2016-05-091,2931,2931,2931,293100646.50
2016-05-061,2911,2921,2911,292300646
2016-05-021,3371,3371,2911,291600645.50
2016-04-281,2901,2901,2851,285200642.50
2016-04-261,2641,2901,2621,290400645
2016-04-251,2901,3071,2621,2621,800631
2016-04-221,2801,2801,2601,260200630
2016-04-201,2801,2801,2801,280300640
2016-04-181,2651,2701,2651,270600635
2016-04-151,2651,2651,2651,265100632.50
2016-04-141,2661,2661,2661,266100633
2016-04-131,2801,2801,2801,280200640
2016-04-121,2801,2801,2801,280100640
2016-04-111,2561,2561,2561,256200628
2016-04-081,2541,2541,2541,254200627
2016-04-051,2791,2791,2521,252200626
2016-04-011,2791,2791,2501,2501,100625
2016-03-311,2421,2781,2421,278500639
2016-03-301,2401,2401,2361,236200618
2016-03-291,2321,2321,2321,232100616
2016-03-281,2311,2311,2311,231100615.50
2016-03-251,2301,2311,2301,231400615.50
2016-03-241,2201,2301,2201,230200615
2016-03-231,2191,2201,2191,220200610
2016-03-221,2101,2151,2101,215200607.50
2016-03-181,2101,2101,2101,210100605
2016-03-171,2151,2151,2151,215100607.50
2016-03-161,2051,2051,2051,205600602.50
2016-03-151,2081,2151,2081,215300607.50
2016-03-141,2051,2051,2051,205200602.50
2016-03-111,1941,1941,1901,190400595
2016-03-091,1611,1641,1611,1641,100582
2016-03-081,2151,2151,1911,191400595.50
2016-03-071,2141,2141,2141,214200607
2016-03-041,1851,2121,1851,212300606
2016-03-021,2421,2421,2151,215200607.50
2016-03-011,2421,2421,2421,242300621
2016-02-291,2121,2121,2121,212100606
2016-02-251,2451,2451,1521,212600606
2016-02-241,1421,1421,1421,142100571
2016-02-181,1881,1881,1881,188100594
2016-02-161,1501,1501,1211,128400564
2016-02-151,0901,0901,0901,090100545
2016-02-121,1581,1581,0781,0782,000539
2016-02-101,1931,1931,1891,189500594.50
2016-02-091,2001,2001,1961,196800598
2016-02-081,2241,2241,2241,224200612
2016-02-041,2241,2251,2241,225200612.50
2016-02-031,2351,2401,2351,240200620
2016-02-021,2301,2311,2301,231200615.50
2016-02-011,2701,2851,2281,2301,500615
2016-01-291,2411,2411,2411,241100620.50
2016-01-281,2341,2401,2271,2401,000620
2016-01-251,2941,2941,2941,294400647
2016-01-221,1861,2011,1861,201200600.50
2016-01-211,2191,2191,1821,182400591
2016-01-201,2651,2651,2601,260200630
2016-01-151,2951,2951,2951,295200647.50
2016-01-141,2501,2741,2301,274900637
2016-01-121,2611,2611,2501,250400625
2016-01-081,2721,2721,2721,272100636
2016-01-051,2601,2721,2601,272500636
2016-01-041,2771,2771,2611,261500630.50

分割・併合履歴 ： [2018-02-26]1株→2株