3045 (株)カワサキ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 792 | 792 | 787 | 792 | 2,500 | 792 |
| 2018-12-27 | 768 | 792 | 768 | 792 | 1,300 | 792 |
| 2018-12-26 | 731 | 759 | 731 | 753 | 3,200 | 753 |
| 2018-12-25 | 715 | 749 | 715 | 735 | 8,500 | 735 |
| 2018-12-21 | 804 | 804 | 781 | 790 | 3,600 | 790 |
| 2018-12-20 | 829 | 829 | 802 | 802 | 5,600 | 802 |
| 2018-12-19 | 835 | 850 | 831 | 831 | 2,400 | 831 |
| 2018-12-18 | 860 | 865 | 840 | 865 | 3,200 | 865 |
| 2018-12-17 | 892 | 892 | 873 | 873 | 4,300 | 873 |
| 2018-12-14 | 899 | 899 | 885 | 892 | 1,500 | 892 |
| 2018-12-13 | 899 | 899 | 890 | 897 | 600 | 897 |
| 2018-12-12 | 899 | 899 | 899 | 899 | 500 | 899 |
| 2018-12-11 | 882 | 889 | 882 | 882 | 900 | 882 |
| 2018-12-10 | 902 | 902 | 873 | 888 | 2,600 | 888 |
| 2018-12-07 | 905 | 905 | 903 | 903 | 1,300 | 903 |
| 2018-12-06 | 907 | 907 | 904 | 904 | 1,700 | 904 |
| 2018-12-05 | 915 | 915 | 907 | 907 | 700 | 907 |
| 2018-12-04 | 917 | 917 | 908 | 908 | 600 | 908 |
| 2018-12-03 | 920 | 921 | 905 | 905 | 1,600 | 905 |
| 2018-11-30 | 919 | 919 | 919 | 919 | 100 | 919 |
| 2018-11-29 | 915 | 932 | 915 | 919 | 2,600 | 919 |
| 2018-11-28 | 916 | 949 | 904 | 915 | 4,100 | 915 |
| 2018-11-27 | 921 | 926 | 898 | 901 | 5,200 | 901 |
| 2018-11-26 | 920 | 933 | 910 | 933 | 2,000 | 933 |
| 2018-11-22 | 921 | 927 | 921 | 923 | 1,500 | 923 |
| 2018-11-21 | 942 | 942 | 920 | 922 | 2,800 | 922 |
| 2018-11-20 | 970 | 970 | 937 | 943 | 5,500 | 943 |
| 2018-11-19 | 937 | 985 | 935 | 970 | 18,200 | 970 |
| 2018-11-16 | 941 | 941 | 930 | 936 | 2,100 | 936 |
| 2018-11-15 | 956 | 956 | 940 | 940 | 2,200 | 940 |
| 2018-11-14 | 935 | 969 | 920 | 955 | 16,200 | 955 |
| 2018-11-13 | 922 | 937 | 909 | 926 | 3,400 | 926 |
| 2018-11-12 | 932 | 935 | 922 | 922 | 1,800 | 922 |
| 2018-11-09 | 905 | 931 | 900 | 927 | 2,800 | 927 |
| 2018-11-08 | 935 | 935 | 920 | 920 | 1,400 | 920 |
| 2018-11-07 | 907 | 932 | 907 | 921 | 3,600 | 921 |
| 2018-11-06 | 915 | 941 | 915 | 929 | 7,000 | 929 |
| 2018-11-05 | 889 | 941 | 888 | 941 | 13,900 | 941 |
| 2018-11-02 | 885 | 900 | 885 | 888 | 1,400 | 888 |
| 2018-11-01 | 880 | 885 | 880 | 885 | 1,200 | 885 |
| 2018-10-31 | 862 | 880 | 862 | 879 | 2,400 | 879 |
| 2018-10-30 | 851 | 862 | 851 | 862 | 1,000 | 862 |
| 2018-10-29 | 858 | 865 | 858 | 860 | 800 | 860 |
| 2018-10-26 | 874 | 874 | 853 | 853 | 1,400 | 853 |
| 2018-10-25 | 883 | 884 | 875 | 875 | 2,100 | 875 |
| 2018-10-24 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2018-10-23 | 887 | 887 | 887 | 887 | 300 | 887 |
| 2018-10-22 | 890 | 895 | 888 | 895 | 900 | 895 |
| 2018-10-19 | 895 | 895 | 891 | 892 | 2,100 | 892 |
| 2018-10-18 | 895 | 896 | 895 | 896 | 900 | 896 |
| 2018-10-17 | 899 | 899 | 893 | 894 | 1,900 | 894 |
| 2018-10-16 | 900 | 901 | 895 | 899 | 1,800 | 899 |
| 2018-10-15 | 949 | 949 | 890 | 899 | 9,100 | 899 |
| 2018-10-12 | 880 | 882 | 880 | 881 | 1,000 | 881 |
| 2018-10-11 | 887 | 887 | 881 | 883 | 1,500 | 883 |
| 2018-10-10 | 890 | 891 | 889 | 891 | 900 | 891 |
| 2018-10-09 | 893 | 893 | 887 | 887 | 1,900 | 887 |
| 2018-10-05 | 893 | 898 | 893 | 894 | 700 | 894 |
| 2018-10-04 | 904 | 904 | 893 | 893 | 2,000 | 893 |
| 2018-10-03 | 890 | 920 | 890 | 905 | 4,000 | 905 |
| 2018-10-02 | 887 | 888 | 887 | 888 | 700 | 888 |
| 2018-10-01 | 889 | 889 | 884 | 886 | 1,700 | 886 |
| 2018-09-28 | 890 | 890 | 885 | 889 | 1,300 | 889 |
| 2018-09-27 | 879 | 882 | 879 | 882 | 1,000 | 882 |
| 2018-09-26 | 879 | 879 | 876 | 876 | 900 | 876 |
| 2018-09-25 | 876 | 879 | 876 | 879 | 3,300 | 879 |
| 2018-09-21 | 873 | 883 | 873 | 883 | 1,900 | 883 |
| 2018-09-20 | 883 | 883 | 880 | 880 | 1,500 | 880 |
| 2018-09-19 | 882 | 882 | 873 | 876 | 1,100 | 876 |
| 2018-09-18 | 876 | 885 | 876 | 876 | 1,200 | 876 |
| 2018-09-14 | 878 | 884 | 877 | 877 | 1,300 | 877 |
| 2018-09-13 | 876 | 880 | 876 | 880 | 1,100 | 880 |
| 2018-09-12 | 880 | 881 | 877 | 877 | 1,300 | 877 |
| 2018-09-11 | 881 | 883 | 880 | 880 | 1,000 | 880 |
| 2018-09-10 | 882 | 885 | 880 | 885 | 1,000 | 885 |
| 2018-09-07 | 881 | 884 | 880 | 880 | 2,400 | 880 |
| 2018-09-06 | 897 | 900 | 884 | 884 | 3,400 | 884 |
| 2018-09-05 | 899 | 899 | 892 | 892 | 3,800 | 892 |
| 2018-09-04 | 901 | 904 | 900 | 900 | 1,600 | 900 |
| 2018-09-03 | 902 | 902 | 901 | 901 | 2,600 | 901 |
| 2018-08-31 | 909 | 909 | 903 | 903 | 5,600 | 903 |
| 2018-08-30 | 925 | 925 | 912 | 912 | 4,700 | 912 |
| 2018-08-29 | 920 | 926 | 903 | 922 | 16,700 | 922 |
| 2018-08-28 | 971 | 981 | 971 | 981 | 9,500 | 981 |
| 2018-08-27 | 969 | 979 | 968 | 979 | 5,700 | 979 |
| 2018-08-24 | 972 | 976 | 968 | 971 | 5,600 | 971 |
| 2018-08-23 | 973 | 973 | 970 | 972 | 4,600 | 972 |
| 2018-08-22 | 972 | 977 | 971 | 973 | 2,700 | 973 |
| 2018-08-21 | 975 | 977 | 975 | 977 | 1,500 | 977 |
| 2018-08-20 | 979 | 980 | 976 | 979 | 3,200 | 979 |
| 2018-08-17 | 979 | 985 | 979 | 980 | 1,000 | 980 |
| 2018-08-16 | 984 | 984 | 976 | 976 | 3,400 | 976 |
| 2018-08-15 | 978 | 984 | 978 | 984 | 1,900 | 984 |
| 2018-08-14 | 970 | 978 | 970 | 978 | 4,400 | 978 |
| 2018-08-13 | 1,000 | 1,000 | 960 | 975 | 10,000 | 975 |
| 2018-08-10 | 1,001 | 1,017 | 1,001 | 1,002 | 6,500 | 1,002 |
| 2018-08-09 | 1,001 | 1,009 | 1,001 | 1,009 | 2,700 | 1,009 |
| 2018-08-08 | 1,016 | 1,016 | 1,001 | 1,004 | 4,500 | 1,004 |
| 2018-08-07 | 1,021 | 1,023 | 1,017 | 1,017 | 4,600 | 1,017 |
| 2018-08-06 | 1,026 | 1,026 | 1,022 | 1,022 | 2,000 | 1,022 |
| 2018-08-03 | 1,025 | 1,029 | 1,024 | 1,024 | 2,100 | 1,024 |
| 2018-08-02 | 1,028 | 1,029 | 1,027 | 1,027 | 2,400 | 1,027 |
| 2018-08-01 | 1,023 | 1,030 | 1,023 | 1,029 | 3,400 | 1,029 |
| 2018-07-31 | 1,036 | 1,036 | 1,027 | 1,028 | 16,000 | 1,028 |
| 2018-07-30 | 1,061 | 1,068 | 1,061 | 1,067 | 2,400 | 1,067 |
| 2018-07-27 | 1,069 | 1,073 | 1,063 | 1,065 | 2,700 | 1,065 |
| 2018-07-26 | 1,066 | 1,072 | 1,060 | 1,070 | 4,000 | 1,070 |
| 2018-07-25 | 1,071 | 1,080 | 1,067 | 1,074 | 1,900 | 1,074 |
| 2018-07-24 | 1,086 | 1,086 | 1,078 | 1,086 | 1,200 | 1,086 |
| 2018-07-23 | 1,086 | 1,087 | 1,080 | 1,087 | 800 | 1,087 |
| 2018-07-20 | 1,074 | 1,082 | 1,074 | 1,082 | 600 | 1,082 |
| 2018-07-19 | 1,078 | 1,088 | 1,078 | 1,078 | 1,400 | 1,078 |
| 2018-07-18 | 1,088 | 1,088 | 1,086 | 1,088 | 1,000 | 1,088 |
| 2018-07-17 | 1,092 | 1,092 | 1,088 | 1,088 | 900 | 1,088 |
| 2018-07-13 | 1,064 | 1,080 | 1,061 | 1,079 | 1,000 | 1,079 |
| 2018-07-12 | 1,064 | 1,064 | 1,063 | 1,063 | 600 | 1,063 |
| 2018-07-11 | 1,073 | 1,073 | 1,064 | 1,064 | 1,500 | 1,064 |
| 2018-07-10 | 1,072 | 1,074 | 1,072 | 1,073 | 600 | 1,073 |
| 2018-07-09 | 1,072 | 1,075 | 1,072 | 1,074 | 1,100 | 1,074 |
| 2018-07-06 | 1,077 | 1,079 | 1,070 | 1,074 | 5,100 | 1,074 |
| 2018-07-05 | 1,111 | 1,111 | 1,107 | 1,107 | 600 | 1,107 |
| 2018-07-04 | 1,130 | 1,130 | 1,105 | 1,110 | 2,200 | 1,110 |
| 2018-07-03 | 1,130 | 1,140 | 1,125 | 1,125 | 1,300 | 1,125 |
| 2018-07-02 | 1,174 | 1,174 | 1,092 | 1,119 | 6,600 | 1,119 |
| 2018-06-29 | 1,096 | 1,096 | 1,092 | 1,096 | 3,200 | 1,096 |
| 2018-06-28 | 1,076 | 1,078 | 1,073 | 1,073 | 2,100 | 1,073 |
| 2018-06-27 | 1,073 | 1,078 | 1,073 | 1,077 | 1,600 | 1,077 |
| 2018-06-26 | 1,081 | 1,081 | 1,072 | 1,072 | 800 | 1,072 |
| 2018-06-25 | 1,089 | 1,089 | 1,075 | 1,075 | 1,700 | 1,075 |
| 2018-06-22 | 1,068 | 1,069 | 1,066 | 1,066 | 1,100 | 1,066 |
| 2018-06-21 | 1,069 | 1,071 | 1,068 | 1,068 | 800 | 1,068 |
| 2018-06-20 | 1,071 | 1,071 | 1,063 | 1,069 | 900 | 1,069 |
| 2018-06-19 | 1,071 | 1,071 | 1,066 | 1,071 | 2,400 | 1,071 |
| 2018-06-18 | 1,095 | 1,095 | 1,053 | 1,071 | 7,500 | 1,071 |
| 2018-06-15 | 1,043 | 1,044 | 1,040 | 1,040 | 1,300 | 1,040 |
| 2018-06-14 | 1,037 | 1,043 | 1,037 | 1,043 | 500 | 1,043 |
| 2018-06-13 | 1,048 | 1,048 | 1,030 | 1,030 | 3,900 | 1,030 |
| 2018-06-12 | 1,030 | 1,049 | 1,030 | 1,049 | 6,100 | 1,049 |
| 2018-06-11 | 1,027 | 1,029 | 1,025 | 1,025 | 600 | 1,025 |
| 2018-06-08 | 1,031 | 1,031 | 1,027 | 1,027 | 1,700 | 1,027 |
| 2018-06-07 | 1,029 | 1,031 | 1,025 | 1,025 | 3,100 | 1,025 |
| 2018-06-06 | 1,029 | 1,029 | 1,028 | 1,029 | 700 | 1,029 |
| 2018-06-05 | 1,029 | 1,029 | 1,027 | 1,029 | 900 | 1,029 |
| 2018-06-04 | 1,028 | 1,029 | 1,028 | 1,029 | 1,300 | 1,029 |
| 2018-06-01 | 1,029 | 1,029 | 1,029 | 1,029 | 600 | 1,029 |
| 2018-05-31 | 1,029 | 1,029 | 1,022 | 1,028 | 1,000 | 1,028 |
| 2018-05-30 | 1,021 | 1,028 | 1,021 | 1,028 | 1,000 | 1,028 |
| 2018-05-29 | 1,026 | 1,029 | 1,026 | 1,029 | 200 | 1,029 |
| 2018-05-28 | 1,029 | 1,029 | 1,026 | 1,026 | 1,000 | 1,026 |
| 2018-05-25 | 1,029 | 1,029 | 1,025 | 1,026 | 1,000 | 1,026 |
| 2018-05-24 | 1,019 | 1,023 | 1,017 | 1,023 | 600 | 1,023 |
| 2018-05-23 | 1,018 | 1,023 | 1,018 | 1,018 | 600 | 1,018 |
| 2018-05-22 | 1,017 | 1,027 | 1,017 | 1,017 | 2,900 | 1,017 |
| 2018-05-21 | 1,030 | 1,030 | 1,025 | 1,025 | 1,700 | 1,025 |
| 2018-05-18 | 1,025 | 1,025 | 1,022 | 1,022 | 1,000 | 1,022 |
| 2018-05-17 | 1,023 | 1,028 | 1,023 | 1,023 | 1,100 | 1,023 |
| 2018-05-16 | 1,023 | 1,023 | 1,021 | 1,023 | 1,600 | 1,023 |
| 2018-05-15 | 1,026 | 1,026 | 1,023 | 1,023 | 1,200 | 1,023 |
| 2018-05-14 | 1,027 | 1,028 | 1,026 | 1,026 | 2,000 | 1,026 |
| 2018-05-11 | 1,028 | 1,030 | 1,027 | 1,027 | 3,300 | 1,027 |
| 2018-05-10 | 1,030 | 1,032 | 1,027 | 1,027 | 13,600 | 1,027 |
| 2018-05-09 | 1,090 | 1,090 | 1,060 | 1,060 | 600 | 1,060 |
| 2018-05-08 | 1,075 | 1,098 | 1,052 | 1,061 | 4,800 | 1,061 |
| 2018-05-07 | 1,077 | 1,097 | 1,071 | 1,074 | 3,100 | 1,074 |
| 2018-05-02 | 1,118 | 1,118 | 1,104 | 1,107 | 1,000 | 1,107 |
| 2018-05-01 | 1,089 | 1,161 | 1,088 | 1,119 | 4,600 | 1,119 |
| 2018-04-27 | 1,075 | 1,075 | 1,063 | 1,071 | 1,200 | 1,071 |
| 2018-04-26 | 1,069 | 1,078 | 1,060 | 1,075 | 1,400 | 1,075 |
| 2018-04-25 | 1,058 | 1,069 | 1,058 | 1,069 | 2,300 | 1,069 |
| 2018-04-24 | 1,050 | 1,052 | 1,044 | 1,048 | 3,100 | 1,048 |
| 2018-04-23 | 1,038 | 1,038 | 1,025 | 1,030 | 1,000 | 1,030 |
| 2018-04-20 | 1,015 | 1,026 | 1,015 | 1,026 | 700 | 1,026 |
| 2018-04-19 | 1,030 | 1,030 | 1,026 | 1,026 | 500 | 1,026 |
| 2018-04-18 | 1,034 | 1,034 | 1,026 | 1,026 | 1,700 | 1,026 |
| 2018-04-17 | 1,019 | 1,019 | 1,006 | 1,006 | 600 | 1,006 |
| 2018-04-16 | 1,017 | 1,017 | 1,002 | 1,009 | 700 | 1,009 |
| 2018-04-13 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 1,019 |
| 2018-04-12 | 1,015 | 1,021 | 1,010 | 1,021 | 500 | 1,021 |
| 2018-04-10 | 1,028 | 1,028 | 1,001 | 1,011 | 1,800 | 1,011 |
| 2018-04-09 | 1,005 | 1,035 | 1,005 | 1,019 | 600 | 1,019 |
| 2018-04-05 | 998 | 1,010 | 998 | 1,000 | 1,900 | 1,000 |
| 2018-04-04 | 996 | 997 | 996 | 996 | 1,000 | 996 |
| 2018-04-03 | 992 | 994 | 990 | 994 | 1,600 | 994 |
| 2018-03-30 | 993 | 994 | 989 | 989 | 500 | 989 |
| 2018-03-27 | 950 | 989 | 948 | 989 | 1,600 | 989 |
| 2018-03-26 | 959 | 978 | 950 | 950 | 2,900 | 950 |
| 2018-03-23 | 978 | 989 | 966 | 966 | 2,700 | 966 |
| 2018-03-22 | 981 | 995 | 980 | 980 | 1,200 | 980 |
| 2018-03-20 | 988 | 988 | 980 | 980 | 900 | 980 |
| 2018-03-19 | 979 | 979 | 979 | 979 | 700 | 979 |
| 2018-03-16 | 1,000 | 1,000 | 992 | 992 | 400 | 992 |
| 2018-03-15 | 993 | 1,001 | 993 | 1,000 | 800 | 1,000 |
| 2018-03-14 | 992 | 992 | 987 | 987 | 600 | 987 |
| 2018-03-13 | 995 | 995 | 993 | 993 | 200 | 993 |
| 2018-03-12 | 996 | 996 | 994 | 996 | 600 | 996 |
| 2018-03-09 | 996 | 1,000 | 996 | 996 | 1,500 | 996 |
| 2018-03-08 | 1,010 | 1,010 | 996 | 996 | 600 | 996 |
| 2018-03-07 | 997 | 998 | 994 | 998 | 1,300 | 998 |
| 2018-03-06 | 970 | 1,012 | 970 | 989 | 1,000 | 989 |
| 2018-03-05 | 986 | 988 | 970 | 970 | 1,600 | 970 |
| 2018-03-02 | 1,002 | 1,010 | 985 | 985 | 4,300 | 985 |
| 2018-03-01 | 1,004 | 1,009 | 1,001 | 1,005 | 1,900 | 1,005 |
| 2018-02-28 | 1,001 | 1,010 | 1,001 | 1,010 | 1,100 | 1,010 |
| 2018-02-27 | 1,005 | 1,019 | 995 | 1,001 | 2,500 | 1,001 |
| 2018-02-26 | 1,005 | 1,022 | 1,005 | 1,019 | 1,900 | 1,019 |
| 2018-02-23 | 2,029 | 2,029 | 2,011 | 2,011 | 3,100 | 1,005.50 |
| 2018-02-22 | 2,008 | 2,029 | 2,008 | 2,028 | 800 | 1,014 |
| 2018-02-21 | 2,030 | 2,030 | 1,989 | 2,008 | 600 | 1,004 |
| 2018-02-20 | 2,005 | 2,049 | 1,999 | 2,049 | 800 | 1,024.50 |
| 2018-02-19 | 2,019 | 2,020 | 2,000 | 2,015 | 1,000 | 1,007.50 |
| 2018-02-16 | 2,028 | 2,028 | 1,951 | 1,995 | 900 | 997.50 |
| 2018-02-15 | 2,040 | 2,054 | 2,001 | 2,035 | 2,500 | 1,017.50 |
| 2018-02-14 | 2,069 | 2,079 | 2,046 | 2,047 | 2,600 | 1,023.50 |
| 2018-02-13 | 2,122 | 2,123 | 2,047 | 2,047 | 3,700 | 1,023.50 |
| 2018-02-09 | 2,200 | 2,200 | 1,951 | 2,045 | 28,200 | 1,022.50 |
| 2018-02-08 | 2,126 | 2,126 | 2,126 | 2,126 | 4,200 | 1,063 |
| 2018-02-07 | 1,731 | 1,731 | 1,726 | 1,726 | 1,300 | 863 |
| 2018-02-06 | 1,677 | 1,714 | 1,625 | 1,625 | 3,300 | 812.50 |
| 2018-02-05 | 1,725 | 1,725 | 1,687 | 1,700 | 1,600 | 850 |
| 2018-02-02 | 1,735 | 1,735 | 1,735 | 1,735 | 400 | 867.50 |
| 2018-02-01 | 1,726 | 1,734 | 1,726 | 1,726 | 700 | 863 |
| 2018-01-31 | 1,720 | 1,725 | 1,720 | 1,725 | 700 | 862.50 |
| 2018-01-30 | 1,720 | 1,720 | 1,720 | 1,720 | 700 | 860 |
| 2018-01-29 | 1,728 | 1,728 | 1,718 | 1,718 | 600 | 859 |
| 2018-01-25 | 1,727 | 1,727 | 1,713 | 1,718 | 1,000 | 859 |
| 2018-01-24 | 1,728 | 1,728 | 1,709 | 1,710 | 600 | 855 |
| 2018-01-23 | 1,727 | 1,727 | 1,700 | 1,710 | 800 | 855 |
| 2018-01-22 | 1,730 | 1,730 | 1,700 | 1,703 | 700 | 851.50 |
| 2018-01-19 | 1,693 | 1,693 | 1,692 | 1,692 | 300 | 846 |
| 2018-01-18 | 1,692 | 1,705 | 1,691 | 1,705 | 900 | 852.50 |
| 2018-01-17 | 1,699 | 1,699 | 1,698 | 1,699 | 400 | 849.50 |
| 2018-01-15 | 1,696 | 1,700 | 1,684 | 1,690 | 1,100 | 845 |
| 2018-01-12 | 1,653 | 1,696 | 1,650 | 1,696 | 3,500 | 848 |
| 2018-01-11 | 1,684 | 1,684 | 1,670 | 1,675 | 2,600 | 837.50 |
| 2018-01-10 | 1,666 | 1,684 | 1,665 | 1,684 | 1,200 | 842 |
| 2018-01-09 | 1,675 | 1,675 | 1,650 | 1,650 | 2,400 | 825 |
| 2018-01-05 | 1,639 | 1,639 | 1,639 | 1,639 | 200 | 819.50 |
| 2018-01-04 | 1,622 | 1,640 | 1,612 | 1,622 | 900 | 811 |
分割・併合履歴 ： [2018-02-26]1株→2株
