3045 (株)カワサキの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,040	1,046	1,040	1,043	700	1,043
2020-12-29	1,052	1,052	1,040	1,040	4,600	1,040
2020-12-28	1,050	1,054	1,050	1,052	1,200	1,052
2020-12-25	1,057	1,057	1,050	1,050	1,600	1,050
2020-12-24	1,050	1,055	1,050	1,055	4,900	1,055
2020-12-23	1,041	1,051	1,041	1,045	5,300	1,045
2020-12-22	1,025	1,050	1,025	1,041	9,900	1,041
2020-12-21	1,016	1,025	1,016	1,022	2,300	1,022
2020-12-18	1,005	1,010	1,004	1,010	1,500	1,010
2020-12-17	1,010	1,010	1,010	1,010	200	1,010
2020-12-16	1,015	1,015	1,010	1,010	700	1,010
2020-12-15	1,016	1,017	1,015	1,015	900	1,015
2020-12-14	1,015	1,016	1,014	1,016	700	1,016
2020-12-11	1,012	1,014	1,012	1,014	1,700	1,014
2020-12-10	1,008	1,009	1,008	1,009	500	1,009
2020-12-09	1,007	1,008	1,007	1,008	1,000	1,008
2020-12-08	1,008	1,008	1,001	1,006	5,700	1,006
2020-12-07	1,007	1,011	1,007	1,011	800	1,011
2020-12-04	1,007	1,011	1,007	1,008	600	1,008
2020-12-03	1,011	1,011	1,010	1,010	300	1,010
2020-12-02	1,010	1,015	1,010	1,011	600	1,011
2020-12-01	1,006	1,014	1,006	1,009	900	1,009
2020-11-30	1,012	1,014	1,011	1,011	1,700	1,011
2020-11-27	1,012	1,012	1,012	1,012	200	1,012
2020-11-26	1,012	1,012	1,012	1,012	200	1,012
2020-11-25	1,005	1,012	1,005	1,007	700	1,007
2020-11-24	1,004	1,009	1,003	1,006	1,000	1,006
2020-11-20	1,008	1,010	1,001	1,008	800	1,008
2020-11-19	1,005	1,008	1,002	1,008	900	1,008
2020-11-18	1,006	1,009	1,004	1,005	2,700	1,005
2020-11-17	1,005	1,005	1,000	1,000	1,500	1,000
2020-11-16	1,005	1,007	1,005	1,005	1,400	1,005
2020-11-13	1,006	1,007	1,003	1,006	600	1,006
2020-11-12	1,005	1,005	1,004	1,004	1,600	1,004
2020-11-11	1,000	1,005	1,000	1,005	1,300	1,005
2020-11-10	1,005	1,005	1,000	1,000	800	1,000
2020-11-09	1,005	1,006	1,003	1,005	3,200	1,005
2020-11-06	1,005	1,005	1,005	1,005	300	1,005
2020-11-05	999	1,005	999	1,005	3,400	1,005
2020-11-04	1,001	1,004	1,000	1,000	1,300	1,000
2020-11-02	992	1,020	992	1,020	2,200	1,020
2020-10-30	999	1,000	998	998	1,700	998
2020-10-29	999	999	984	998	1,100	998
2020-10-28	981	1,000	981	1,000	5,300	1,000
2020-10-27	996	1,000	996	1,000	4,900	1,000
2020-10-26	1,000	1,002	1,000	1,002	1,400	1,002
2020-10-23	999	1,000	999	1,000	900	1,000
2020-10-22	1,000	1,005	1,000	1,000	1,600	1,000
2020-10-21	995	1,000	995	1,000	1,400	1,000
2020-10-20	996	996	994	994	1,600	994
2020-10-19	980	1,000	980	1,000	10,600	1,000
2020-10-16	984	984	979	982	900	982
2020-10-15	975	986	972	984	12,100	984
2020-10-14	981	981	980	980	600	980
2020-10-13	980	981	978	980	2,500	980
2020-10-12	983	985	979	985	800	985
2020-10-09	-	-	-	985	-	985
2020-10-08	973	985	973	985	1,700	985
2020-10-07	971	973	971	972	1,900	972
2020-10-06	975	975	969	974	900	974
2020-10-05	968	975	968	975	400	975
2020-10-02	971	971	968	968	300	968
2020-09-30	971	971	968	971	800	971
2020-09-29	975	975	975	975	3,800	975
2020-09-28	974	975	972	975	2,200	975
2020-09-25	976	976	961	974	3,100	974
2020-09-24	-	-	-	975	-	975
2020-09-23	977	977	962	975	300	975
2020-09-18	973	977	973	977	700	977
2020-09-17	978	978	978	978	100	978
2020-09-16	975	979	969	979	700	979
2020-09-15	974	974	971	972	400	972
2020-09-14	975	975	971	974	5,900	974
2020-09-11	975	975	975	975	2,200	975
2020-09-10	975	975	974	975	800	975
2020-09-09	970	970	965	965	500	965
2020-09-08	967	971	967	970	1,800	970
2020-09-07	960	966	960	966	1,800	966
2020-09-04	956	971	955	969	3,100	969
2020-09-03	970	970	960	970	500	970
2020-09-02	970	970	967	968	2,000	968
2020-09-01	955	970	955	959	1,600	959
2020-08-31	964	970	960	967	3,600	967
2020-08-28	965	968	951	964	13,000	964
2020-08-27	1,004	1,019	1,004	1,014	5,900	1,014
2020-08-26	1,003	1,012	1,003	1,012	3,700	1,012
2020-08-25	1,003	1,004	1,001	1,003	1,500	1,003
2020-08-24	1,003	1,005	1,000	1,000	2,300	1,000
2020-08-21	1,002	1,006	1,002	1,002	1,400	1,002
2020-08-20	1,000	1,007	998	1,006	1,500	1,006
2020-08-19	995	1,001	995	998	1,800	998
2020-08-18	999	1,000	992	992	2,100	992
2020-08-17	994	998	994	998	2,700	998
2020-08-14	988	993	986	993	1,000	993
2020-08-13	983	987	982	987	2,500	987
2020-08-12	978	983	978	983	1,900	983
2020-08-11	976	978	972	978	1,000	978
2020-08-07	975	976	975	976	700	976
2020-08-06	973	975	973	975	600	975
2020-08-05	971	973	970	971	1,900	971
2020-08-04	972	972	967	971	600	971
2020-08-03	964	969	964	969	600	969
2020-07-31	965	973	964	967	1,400	967
2020-07-30	968	975	965	965	1,000	965
2020-07-29	971	971	968	968	2,100	968
2020-07-28	976	976	970	973	500	973
2020-07-27	977	977	973	973	900	973
2020-07-22	969	972	969	972	300	972
2020-07-21	970	975	970	975	300	975
2020-07-20	974	974	966	972	2,500	972
2020-07-17	-	-	-	969	-	969
2020-07-16	976	976	968	969	600	969
2020-07-15	967	972	966	972	700	972
2020-07-14	978	978	950	966	3,300	966
2020-07-13	971	979	969	979	1,000	979
2020-07-10	970	971	970	971	600	971
2020-07-09	-	-	-	970	-	970
2020-07-08	966	970	966	970	1,800	970
2020-07-07	973	973	966	970	2,200	970
2020-07-06	965	975	965	973	3,100	973
2020-07-03	969	970	968	968	1,200	968
2020-07-02	970	970	969	969	300	969
2020-07-01	966	980	966	968	2,000	968
2020-06-30	977	977	965	970	800	970
2020-06-29	955	962	955	962	500	962
2020-06-26	941	941	941	941	200	941
2020-06-25	942	952	942	943	400	943
2020-06-24	943	943	943	943	200	943
2020-06-23	927	940	927	938	1,800	938
2020-06-22	942	942	942	942	200	942
2020-06-19	950	953	949	953	600	953
2020-06-18	932	949	932	948	700	948
2020-06-17	949	949	942	942	800	942
2020-06-16	927	949	927	949	800	949
2020-06-15	939	939	925	925	700	925
2020-06-12	935	948	917	924	1,400	924
2020-06-11	945	945	940	940	1,300	940
2020-06-10	947	948	944	948	1,900	948
2020-06-09	947	960	947	951	1,200	951
2020-06-08	950	962	950	962	1,100	962
2020-06-05	-	-	-	952	-	952
2020-06-04	950	952	950	952	700	952
2020-06-03	949	950	940	940	700	940
2020-06-02	947	947	934	934	500	934
2020-06-01	936	945	936	940	1,100	940
2020-05-29	930	938	926	938	1,000	938
2020-05-28	925	926	925	925	900	925
2020-05-27	923	927	923	927	500	927
2020-05-26	931	931	925	925	1,800	925
2020-05-25	930	934	930	930	600	930
2020-05-22	-	-	-	937	-	937
2020-05-21	946	946	933	937	1,900	937
2020-05-20	925	941	924	924	500	924
2020-05-19	925	925	925	925	100	925
2020-05-18	924	930	923	923	700	923
2020-05-15	928	928	928	928	400	928
2020-05-14	928	928	928	928	100	928
2020-05-13	940	940	924	926	900	926
2020-05-12	953	953	953	953	200	953
2020-05-11	952	952	951	952	400	952
2020-05-08	915	922	915	922	200	922
2020-05-07	901	913	901	910	1,200	910
2020-05-01	919	920	910	915	500	915
2020-04-30	914	919	914	919	600	919
2020-04-28	913	916	910	910	1,000	910
2020-04-27	-	-	-	908	-	908
2020-04-24	923	923	908	908	400	908
2020-04-23	901	910	901	908	1,200	908
2020-04-22	901	901	900	901	800	901
2020-04-21	910	913	902	902	2,400	902
2020-04-20	882	906	882	905	900	905
2020-04-17	919	919	904	908	900	908
2020-04-16	910	916	910	915	600	915
2020-04-15	920	920	910	910	400	910
2020-04-14	893	915	893	896	1,300	896
2020-04-13	907	907	888	888	3,300	888
2020-04-10	883	897	883	886	700	886
2020-04-09	895	895	880	880	800	880
2020-04-08	890	890	880	880	700	880
2020-04-07	884	904	884	900	2,500	900
2020-04-06	836	860	835	860	600	860
2020-04-03	835	850	835	846	1,700	846
2020-04-02	860	866	837	837	600	837
2020-04-01	868	896	861	866	3,700	866
2020-03-31	868	868	865	868	400	868
2020-03-30	820	853	820	853	800	853
2020-03-27	827	842	820	838	6,400	838
2020-03-26	814	857	802	857	3,400	857
2020-03-25	887	887	826	829	3,300	829
2020-03-24	794	814	793	800	2,900	800
2020-03-23	753	780	753	780	600	780
2020-03-19	752	794	730	766	1,400	766
2020-03-18	766	766	756	756	500	756
2020-03-17	746	764	735	764	1,700	764
2020-03-16	775	799	764	764	1,000	764
2020-03-13	799	812	755	772	2,200	772
2020-03-12	853	854	802	816	2,200	816
2020-03-11	880	902	868	868	3,300	868
2020-03-10	865	868	851	868	1,800	868
2020-03-09	920	920	870	880	4,300	880
2020-03-06	946	946	940	940	500	940
2020-03-05	952	965	948	950	1,800	950
2020-03-04	954	967	952	967	800	967
2020-03-03	979	990	954	954	4,900	954
2020-03-02	932	980	905	961	9,700	961
2020-02-28	975	978	947	951	11,300	951
2020-02-27	991	1,004	989	993	3,300	993
2020-02-26	998	1,005	968	1,005	3,000	1,005
2020-02-25	1,000	1,006	995	1,006	5,800	1,006
2020-02-21	1,015	1,015	1,006	1,006	200	1,006
2020-02-20	1,005	1,016	1,005	1,016	800	1,016
2020-02-19	1,014	1,014	1,014	1,014	100	1,014
2020-02-18	999	1,014	998	1,014	3,200	1,014
2020-02-17	996	1,014	996	1,000	1,900	1,000
2020-02-14	1,018	1,018	1,007	1,017	1,800	1,017
2020-02-13	1,019	1,019	1,018	1,018	1,100	1,018
2020-02-12	1,015	1,018	1,014	1,015	1,100	1,015
2020-02-10	1,003	1,015	1,003	1,014	1,400	1,014
2020-02-07	997	1,002	997	1,002	2,000	1,002
2020-02-06	998	1,006	997	997	2,800	997
2020-02-05	998	1,003	996	998	3,000	998
2020-02-04	962	1,003	962	998	2,000	998
2020-02-03	936	966	936	961	1,800	961
2020-01-31	968	986	958	975	4,600	975
2020-01-30	990	997	960	968	15,300	968
2020-01-29	1,000	1,001	990	990	9,500	990
2020-01-28	1,010	1,010	994	998	3,700	998
2020-01-27	1,001	1,009	998	1,001	3,700	1,001
2020-01-24	1,000	1,012	1,000	1,006	1,100	1,006
2020-01-23	993	1,011	993	1,000	2,800	1,000
2020-01-22	1,010	1,010	1,010	1,010	400	1,010
2020-01-21	1,011	1,015	1,005	1,011	600	1,011
2020-01-20	1,014	1,015	1,009	1,015	2,700	1,015
2020-01-17	1,007	1,011	1,007	1,009	300	1,009
2020-01-16	1,005	1,011	1,005	1,011	2,200	1,011
2020-01-15	1,002	1,007	1,002	1,004	1,900	1,004
2020-01-14	1,007	1,008	1,004	1,008	2,200	1,008
2020-01-10	1,005	1,005	1,000	1,003	1,400	1,003
2020-01-09	994	1,003	994	1,002	3,000	1,002
2020-01-08	982	995	982	994	1,300	994
2020-01-07	995	995	993	995	500	995
2020-01-06	994	999	992	995	2,900	995

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 [2020年度]

3045 (株)カワサキの時系列データ [2020年度]