1. HOME >
  2. 株価時系列 >
  3. 3045 >
  4. 2021年

3045 (株)カワサキ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2091,2151,2091,2139001,213
2021-12-291,2131,2131,2131,2131001,213
2021-12-281,2031,2101,2001,2012,6001,201
2021-12-271,2021,2091,2021,2093,1001,209
2021-12-241,2011,2051,2011,2057001,205
2021-12-231,1981,2001,1981,2006001,200
2021-12-221,1991,2011,1991,2005001,200
2021-12-211,1961,2101,1961,2006001,200
2021-12-201,2271,2271,2001,2005001,200
2021-12-171,2181,2181,2181,2183001,218
2021-12-161,2201,2201,2011,2017001,201
2021-12-151,2141,2141,1931,1931,3001,193
2021-12-141,1931,2161,1841,1902,0001,190
2021-12-131,2211,2211,1711,1901,3001,190
2021-12-101,2131,2211,1801,2211,9001,221
2021-12-091,2101,2101,1851,1901,4001,190
2021-12-081,1991,1991,1691,1805001,180
2021-12-071,1561,1931,1561,1938001,193
2021-12-06---1,160-1,160
2021-12-031,1601,1651,1601,1605001,160
2021-12-021,1451,1671,1451,1511,4001,151
2021-12-011,1541,1641,1541,1551,5001,155
2021-11-301,1651,1661,1651,1666001,166
2021-11-291,1631,1631,1581,1609001,160
2021-11-261,1961,1961,1811,1813001,181
2021-11-251,1901,1931,1861,1938001,193
2021-11-241,2001,2001,1731,1942,0001,194
2021-11-221,2001,2041,1711,1983,0001,198
2021-11-191,1601,1651,1601,1601,3001,160
2021-11-181,1641,1641,1481,1489001,148
2021-11-171,1701,1701,1521,1524001,152
2021-11-161,1601,1601,1501,1501,2001,150
2021-11-151,1741,1741,1511,1601,3001,160
2021-11-121,1501,1521,1501,1523001,152
2021-11-111,1501,1551,1491,1522,5001,152
2021-11-101,1531,1531,1491,1501,1001,150
2021-11-091,1481,1501,1321,1462,2001,146
2021-11-081,1311,1481,1311,1481,2001,148
2021-11-051,1471,1501,1471,1508001,150
2021-11-04---1,150-1,150
2021-11-021,1551,1551,1491,1508001,150
2021-11-011,1481,1501,1471,1481,0001,148
2021-10-291,1521,1521,1491,1501,4001,150
2021-10-281,1461,1581,1461,1583001,158
2021-10-271,1431,1491,1421,1494001,149
2021-10-261,1531,1531,1531,1534001,153
2021-10-251,1601,1601,1501,1594001,159
2021-10-221,1631,1631,1601,1604001,160
2021-10-211,1571,1571,1501,1521,3001,152
2021-10-201,1621,1631,1001,1565,0001,156
2021-10-191,1571,1721,1571,1707001,170
2021-10-181,1721,1841,1641,1641,3001,164
2021-10-151,1781,1841,1551,1552,0001,155
2021-10-141,2001,2001,1651,1785,5001,178
2021-10-131,1941,1991,1941,1995001,199
2021-10-121,2101,2101,2001,2009001,200
2021-10-111,2001,2091,1971,2094,1001,209
2021-10-081,2071,2231,2071,2073001,207
2021-10-071,2131,2131,1991,2097001,209
2021-10-061,2201,2201,2011,2015001,201
2021-10-051,2091,2241,1951,2038001,203
2021-10-041,2351,2431,2091,2271,1001,227
2021-10-011,2151,2201,2141,2181,1001,218
2021-09-301,2171,2281,2161,2283001,228
2021-09-291,2321,2321,2151,2192,5001,219
2021-09-281,2421,2501,2331,2401,4001,240
2021-09-271,2471,2581,2411,2412,4001,241
2021-09-241,2901,2981,2301,24016,9001,240
2021-09-221,3051,3211,3001,3001,0001,300
2021-09-211,3021,3051,3011,3038001,303
2021-09-171,3031,3111,3031,3061,7001,306
2021-09-161,3041,3211,3021,3212,0001,321
2021-09-151,3071,3141,2991,3142,1001,314
2021-09-141,3141,3141,3061,3089001,308
2021-09-131,3241,3241,3101,3102,0001,310
2021-09-101,3231,3231,2851,3102,7001,310
2021-09-091,2781,3371,2751,3246,5001,324
2021-09-081,2781,2781,2711,2771,4001,277
2021-09-071,2751,2781,2721,2782,3001,278
2021-09-061,2991,2991,2711,2765,3001,276
2021-09-031,2971,3141,2951,2992,6001,299
2021-09-021,3321,3351,3001,3003,9001,300
2021-09-011,3651,3651,3281,3404,0001,340
2021-08-311,3661,3881,3611,3655,8001,365
2021-08-301,3731,3891,3561,38022,5001,380
2021-08-271,5131,5481,5131,5407,9001,540
2021-08-261,5151,5271,5141,5272,8001,527
2021-08-251,5071,5251,5071,5242,3001,524
2021-08-241,5061,5191,5061,5171,6001,517
2021-08-231,5091,5231,5031,5072,9001,507
2021-08-201,5061,5131,5041,5131,8001,513
2021-08-191,5121,5121,5121,5127001,512
2021-08-181,5061,5151,5061,5129001,512
2021-08-171,5201,5241,5061,5181,0001,518
2021-08-161,5201,5201,5151,5202,9001,520
2021-08-131,5321,5321,5021,5263,1001,526
2021-08-121,5451,5451,5321,5321,9001,532
2021-08-111,5591,5591,5101,5454,7001,545
2021-08-101,5421,5601,5201,5485,1001,548
2021-08-061,6061,6061,5201,5423,4001,542
2021-08-051,5901,6001,5111,5496,7001,549
2021-08-041,5111,5711,4661,5715,0001,571
2021-08-031,4811,5301,4641,5115,4001,511
2021-08-021,4701,4831,4611,4784,7001,478
2021-07-301,4501,4921,4501,4703,3001,470
2021-07-291,3671,6001,3671,45011,4001,450
2021-07-281,4341,4341,3531,3676,4001,367
2021-07-271,3481,6071,3471,43018,1001,430
2021-07-261,3421,3481,3341,3342,0001,334
2021-07-211,3061,3191,3061,3197001,319
2021-07-201,3281,3281,3041,3041,1001,304
2021-07-191,2981,3191,2961,3172,5001,317
2021-07-161,3211,3431,3161,3282,8001,328
2021-07-151,2821,3451,2811,3297,3001,329
2021-07-141,3651,3671,3511,3511,2001,351
2021-07-131,3551,3651,3501,3651,2001,365
2021-07-121,3711,3711,3581,3581,9001,358
2021-07-091,3711,3711,3461,3581,5001,358
2021-07-081,3491,3491,3401,3405001,340
2021-07-071,3741,3741,3101,3492,6001,349
2021-07-061,3601,3701,3481,3701,2001,370
2021-07-051,3511,3721,3421,3581,7001,358
2021-07-021,3731,3741,3621,3722,1001,372
2021-07-011,3501,3751,3151,3583,4001,358
2021-06-301,3351,3671,3351,3674,0001,367
2021-06-291,2881,3481,2881,3054,1001,305
2021-06-281,2971,3041,2901,3041,7001,304
2021-06-251,2641,2951,2631,2712,1001,271
2021-06-241,2701,2731,2641,2641,2001,264
2021-06-231,2601,2741,2591,2731,9001,273
2021-06-221,2601,2651,2601,2601,2001,260
2021-06-211,2491,2601,2491,2601,4001,260
2021-06-181,2441,2491,2391,2491,4001,249
2021-06-171,2461,2571,2461,2579001,257
2021-06-161,2601,2651,2551,2569001,256
2021-06-151,2771,2771,2421,2432,6001,243
2021-06-141,2751,2751,2751,2751001,275
2021-06-111,2701,2701,2431,2607001,260
2021-06-101,2501,2701,2501,2701,6001,270
2021-06-091,2411,2631,2411,2631,6001,263
2021-06-081,2601,2701,2601,2703001,270
2021-06-071,2891,2891,2591,2721,1001,272
2021-06-041,2431,2601,2431,2603001,260
2021-06-031,2571,2571,2431,2431,6001,243
2021-06-021,2701,2701,2571,2572,2001,257
2021-06-011,2701,2751,2671,2671,1001,267
2021-05-311,2551,2661,2551,2661,1001,266
2021-05-281,2521,2601,2521,2558001,255
2021-05-271,2691,2691,2421,2525001,252
2021-05-261,2811,2811,2491,2495001,249
2021-05-251,2871,2901,2731,2831,8001,283
2021-05-241,2451,2691,2451,2663,1001,266
2021-05-211,2401,2401,2401,2408001,240
2021-05-201,2201,2351,2201,2351,7001,235
2021-05-191,2101,2181,2101,2183001,218
2021-05-181,2011,2141,1961,2146001,214
2021-05-17---1,196-1,196
2021-05-141,1791,2071,1791,1962,5001,196
2021-05-131,1931,1931,1771,1796001,179
2021-05-121,1941,2061,1931,1931,3001,193
2021-05-111,1981,1981,1811,1818001,181
2021-05-101,2131,2131,1981,1982,4001,198
2021-05-071,2401,2401,2101,2132,5001,213
2021-05-061,2141,2281,2141,2201,5001,220
2021-04-301,2391,2391,2141,2142,0001,214
2021-04-281,2131,2201,2131,2201,1001,220
2021-04-271,2301,2301,2101,2106001,210
2021-04-261,2201,2471,2191,2191,1001,219
2021-04-231,2641,2641,2001,2153,0001,215
2021-04-221,2361,3001,2361,2773,5001,277
2021-04-211,2511,2521,1951,2064,4001,206
2021-04-201,2851,2851,2611,2702,9001,270
2021-04-191,3001,3091,2811,2815,8001,281
2021-04-161,2501,3001,2501,2704,6001,270
2021-04-151,2291,2501,2051,23911,3001,239
2021-04-141,1891,1891,1651,1695001,169
2021-04-131,1621,1921,1611,1891,8001,189
2021-04-121,1611,1891,1511,1742,0001,174
2021-04-091,1561,1561,1501,1501,2001,150
2021-04-081,1401,1431,1391,1391,8001,139
2021-04-071,1511,1511,1431,1433,2001,143
2021-04-061,1561,1701,1561,1591,2001,159
2021-04-051,1591,1701,1561,1561,4001,156
2021-04-021,1591,1591,1491,1503,9001,150
2021-04-011,1441,1501,1441,1501,2001,150
2021-03-311,1311,1501,1301,1443,0001,144
2021-03-301,1101,1301,1101,1301,1001,130
2021-03-291,1061,1251,1041,1253,1001,125
2021-03-261,1081,1201,1061,1061,3001,106
2021-03-251,1071,1081,1071,1085001,108
2021-03-241,1151,1171,0701,1005,7001,100
2021-03-231,1161,1161,1111,1151,2001,115
2021-03-221,1081,1171,1081,1169001,116
2021-03-191,1181,1181,1061,1177001,117
2021-03-181,1011,1201,1011,1209001,120
2021-03-171,1001,1011,1001,1016001,101
2021-03-161,0941,1261,0941,1074,0001,107
2021-03-151,0901,0931,0901,0901,6001,090
2021-03-121,0841,0901,0801,0901,6001,090
2021-03-111,0881,0881,0831,0848001,084
2021-03-101,0851,0851,0821,0824001,082
2021-03-091,0921,0921,0801,0804,0001,080
2021-03-081,0881,0921,0881,0911,4001,091
2021-03-051,0811,0811,0811,0811001,081
2021-03-041,0731,0811,0731,0811,1001,081
2021-03-031,0841,0841,0721,0769001,076
2021-03-021,0891,0901,0681,0804,3001,080
2021-03-011,0911,0911,0751,0891,8001,089
2021-02-261,0621,0661,0611,0611,5001,061
2021-02-251,0661,0661,0611,0613,2001,061
2021-02-241,0691,0701,0661,0701,6001,070
2021-02-221,0601,0661,0601,0668001,066
2021-02-191,0511,0511,0501,0503001,050
2021-02-181,0501,0581,0501,0531,3001,053
2021-02-171,0471,0551,0411,0509001,050
2021-02-161,0561,0571,0481,0483,5001,048
2021-02-151,0511,0541,0501,0541,0001,054
2021-02-12---1,051-1,051
2021-02-101,0501,0531,0501,0516001,051
2021-02-091,0531,0531,0501,0511,2001,051
2021-02-081,0531,0551,0501,0517001,051
2021-02-051,0501,0521,0491,0521,1001,052
2021-02-041,0401,0501,0401,0508001,050
2021-02-031,0401,0491,0391,0405001,040
2021-02-021,0421,0421,0421,0421001,042
2021-02-011,0321,0491,0321,0429001,042
2021-01-291,0381,0501,0201,0401,8001,040
2021-01-281,0351,0381,0351,0382,2001,038
2021-01-271,0501,0501,0271,0503,0001,050
2021-01-261,0471,0501,0461,0467001,046
2021-01-251,0551,0551,0531,0532001,053
2021-01-221,0551,0551,0501,0508001,050
2021-01-211,0501,0501,0501,0503001,050
2021-01-201,0581,0581,0581,0582001,058
2021-01-19---1,058-1,058
2021-01-181,0501,0581,0501,0588001,058
2021-01-151,0501,0501,0501,0507001,050
2021-01-141,0471,0521,0471,0527001,052
2021-01-131,0461,0511,0461,0511,1001,051
2021-01-121,0451,0461,0441,0461,0001,046
2021-01-081,0351,0421,0351,0424001,042
2021-01-071,0361,0451,0151,0353,8001,035
2021-01-061,0361,0551,0361,0366001,036
2021-01-051,0431,0601,0411,0433,8001,043
2021-01-041,0431,0441,0431,0439001,043

分割・併合履歴 ： [2018-02-26]1株→2株