[3045 大証2部] カワサキ 日足 時系列データ

[3045 大証2部] カワサキ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121365.001368.001340.001368.00500679200
2013-07-111339.001360.001312.001360.0010001335700
2013-07-101349.001349.001349.001349.00100134900
2013-07-091368.001368.001355.001355.00300408100
2013-07-081338.001368.001310.001368.0023003081900
2013-07-051253.001294.001253.001294.008001024800
2013-07-041270.001270.001270.001270.00100127000
2013-07-031261.001279.001261.001270.008001013300
2013-07-021270.001270.001250.001270.00500632000
2013-07-011270.001270.001268.001270.009001142800
2013-06-281254.001260.001254.001260.00400503400
2013-06-271243.001250.001243.001248.00400498400
2013-06-261249.001249.001183.001183.00300368100
2013-06-2500
2013-06-241249.001249.001249.001249.00300374700
2013-06-2100
2013-06-2000
2013-06-191250.001250.001248.001248.00200249800
2013-06-181250.001250.001250.001250.00100125000
2013-06-1700
2013-06-141260.001260.001202.001240.009001107600
2013-06-131251.001269.001251.001269.00300377100
2013-06-121250.001264.001250.001264.00700880200
2013-06-111264.001264.001263.001263.00300379100
2013-06-101233.001240.001233.001240.00400493900
2013-06-071236.001236.001205.001230.009001103300
2013-06-061300.001318.001259.001318.00400515700
2013-06-051267.001294.001267.001294.00300382800
2013-06-041268.001313.001268.001313.00500644000
2013-06-031320.001328.001300.001328.00500658800
2013-05-311291.001300.001291.001297.00400518600
2013-05-301289.001295.001280.001280.00400514400
2013-05-291280.001289.001280.001289.00400513700
2013-05-281282.001282.001280.001280.00700897200
2013-05-271342.001342.001290.001290.0015001965000
2013-05-241312.001315.001312.001312.008001050100
2013-05-231361.001361.001318.001322.0011001468400
2013-05-221365.001365.001360.001360.009001224600
2013-05-211400.001410.001395.001395.0013001821000
2013-05-201380.001395.001380.001395.00400553500
2013-05-171351.001375.001350.001375.00300407600
2013-05-161370.001370.001356.001356.0010001362800
2013-05-151395.001395.001370.001370.0014001935800
2013-05-141390.001390.001390.001390.00200278000
2013-05-131398.001399.001380.001390.0015002087000
2013-05-101386.001386.001380.001380.00500691800
2013-05-091387.001387.001357.001380.00700964300
2013-05-081351.001355.001341.001341.008001078400
2013-05-071325.001332.001321.001332.0033004378900
2013-05-021320.001321.001315.001321.00700922600
2013-05-011306.001310.001305.001305.00700914900
2013-04-301315.001320.001305.001310.00700918600
2013-04-261312.001320.001306.001306.00600786900
2013-04-251330.001331.001330.001331.00400532100
2013-04-241340.001340.001329.001329.00300399800
2013-04-231325.001325.001302.001302.00400525500
2013-04-221325.001325.001325.001325.00200265000
2013-04-191301.001304.001295.001300.0012001560500
2013-04-181333.001333.001320.001320.00600793300
2013-04-171344.001350.001290.001340.0021002772100
2013-04-161360.001360.001275.001340.0023003014300
2013-04-151400.001400.001340.001400.0041005661400
2013-04-121355.001390.001355.001375.00700958400
2013-04-111400.001400.001350.001379.008001096200
2013-04-101427.001427.001397.001409.0019002689200
2013-04-091479.001479.001368.001397.001250018043800
2013-04-081251.001299.001251.001299.0024003016100
2013-04-051182.001215.001182.001215.0015001791600
2013-04-041165.001165.001165.001165.00100116500
2013-04-031160.001163.001160.001162.00300348500
2013-04-021160.001190.001100.001190.0022002543000
2013-04-011161.001190.001161.001190.0014001633800
2013-03-291197.001197.001160.001160.00800934200
2013-03-281185.001185.001185.001185.00100118500
2013-03-271180.001185.001180.001185.00200236500
2013-03-261200.001200.001200.001200.00300360000
2013-03-251180.001200.001151.001200.0032003748000
2013-03-221150.001174.001150.001150.0013001511500
2013-03-211091.001125.001091.001125.0024002673600
2013-03-191070.001073.001070.001073.0011001180000
2013-03-181061.001079.001061.001065.00500536000
2013-03-151099.001099.001060.001060.0020002142900
2013-03-141086.001086.001085.001086.00400434300
2013-03-131085.001100.001078.001083.0012001306000
2013-03-121137.001137.001094.001097.00700787600
2013-03-111097.001107.001097.001107.0011001209800
2013-03-081060.001060.001060.001060.00100106000
2013-03-071084.001090.001084.001090.00500542800
2013-03-061040.001054.001040.001054.00300314400
2013-03-051050.001050.001045.001045.00300314500
2013-03-041045.001050.001045.001045.00900941000
2013-03-011044.001044.001044.001044.00500522000
2013-02-281044.001044.001044.001044.00100104400
2013-02-2700
2013-02-261001.001042.001001.001042.00200204300
2013-02-251048.001048.001045.001047.0015001569400
2013-02-221040.001047.001040.001047.0010001042400
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-181040.001045.001040.001045.00300312500
2013-02-1500
2013-02-141015.001015.001015.001015.00200203000
2013-02-1300
2013-02-1200
2013-02-081022.001022.001015.001015.00200203700
2013-02-071022.001022.001022.001022.00200204400
2013-02-061021.001021.001020.001020.00500510100
2013-02-0500
2013-02-041040.001045.001040.001045.00300313000
2013-02-011042.001045.001041.001041.00700729700
2013-01-311048.001048.001040.001040.00200208800
2013-01-3000
2013-01-291040.001040.001040.001040.00200208000
2013-01-281026.001026.001026.001026.00100102600
2013-01-251045.001045.001045.001045.00200209000
2013-01-241018.001018.001018.001018.00200203600
2013-01-2300
2013-01-221035.001035.001023.001023.00300308100
2013-01-211035.001050.001035.001050.0033003433800
2013-01-181016.001032.001016.001032.00300307900
2013-01-1700
2013-01-161033.001033.001030.001030.00200206300
2013-01-151028.001030.001018.001030.00800822200
2013-01-111025.001030.001025.001030.00600617100
2013-01-101021.001021.001019.001019.00900917900
2013-01-091006.001021.001006.001021.0010001013200
2013-01-081031.001035.001017.001035.0053005451000
2013-01-07925.00928.00925.00928.00700649000
2013-01-04915.00920.00915.00920.0029002654900
2012-12-28914.00915.00905.00915.00500455800
2012-12-27906.00906.00899.00899.00700631800
2012-12-2600
2012-12-25899.00900.00899.00900.00400359700
2012-12-2100
2012-12-20906.00906.00906.00906.00200181200
2012-12-19908.00908.00908.00908.0010090800
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-13914.00914.00910.00910.00500456600
2012-12-12904.00904.00904.00904.00200180800
2012-12-11903.00903.00902.00903.00300270800
2012-12-10903.00903.00902.00903.00500451400
2012-12-0700
2012-12-06907.00907.00901.00901.00600541700
2012-12-0500
2012-12-04937.00937.00937.00937.0010093700
2012-12-03920.00955.00919.00940.0015001392900
2012-11-3000
2012-11-29905.00905.00902.00902.00300271200
2012-11-28905.00905.00905.00905.00200181000
2012-11-27905.00905.00905.00905.00200181000
2012-11-26917.00917.00917.00917.0010091700
2012-11-22902.00902.00902.00902.0010090200
2012-11-2100
2012-11-20900.00900.00900.00900.0010090000
2012-11-1900
2012-11-1600
2012-11-15900.00900.00900.00900.0010090000
2012-11-14900.00900.00900.00900.0010090000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08915.00915.00915.00915.0010091500
2012-11-0700
2012-11-06910.00910.00910.00910.00300273000
2012-11-0500
2012-11-0200
2012-11-01921.00921.00921.00921.00600552600
2012-10-31921.00921.00921.00921.0010092100
2012-10-3000
2012-10-2900
2012-10-26906.00906.00906.00906.00200181200
2012-10-25905.00905.00905.00905.0010090500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17897.00897.00897.00897.00500448500
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11895.00895.00895.00895.0010089500
2012-10-1000
2012-10-09910.00910.00910.00910.0010091000
2012-10-05895.00895.00895.00895.0010089500
2012-10-0400
2012-10-0300
2012-10-02905.00905.00893.00893.00900812100
2012-10-01930.00930.00930.00930.00600558000
2012-09-28949.00956.00940.00940.00800759200
2012-09-27921.00979.00921.00964.0014001342600
2012-09-26920.00927.00920.00927.00300277200
2012-09-25915.00915.00915.00915.00200183000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18917.00917.00917.00917.00200183400
2012-09-14900.00903.00900.00903.00400360900
2012-09-1300
2012-09-12900.00900.00900.00900.0010090000
2012-09-1100
2012-09-1000
2012-09-07902.00902.00893.00893.00300268900
2012-09-06910.00916.00910.00916.00400364600
2012-09-05896.00896.00896.00896.0010089600
2012-09-04930.00930.00900.00900.00600544600
2012-09-03932.00932.00920.00920.00600558000
2012-08-31940.00940.00934.00934.00600561900
2012-08-30935.00940.00935.00940.00400374500
2012-08-29940.00970.00933.00935.0043004082100
2012-08-28974.00983.00972.00974.00102009946300
2012-08-27972.00973.00972.00973.0022002138700
2012-08-24983.00983.00982.00982.00600589400
2012-08-23977.00985.00977.00985.00700686700
2012-08-22976.00980.00976.00980.00500488800
2012-08-21978.00978.00976.00976.00300293200
2012-08-20977.00978.00974.00978.0012001171900
2012-08-17979.00979.00969.00969.0012001167700
2012-08-16982.00982.00980.00980.0014001373100
2012-08-1500
2012-08-14994.00994.00994.00994.00200198800
2012-08-1300
2012-08-10993.00993.00991.00991.00200198400
2012-08-0900
2012-08-08995.00995.00993.00993.00300298100
2012-08-0700
2012-08-06998.00998.00995.00995.00300298900
2012-08-03996.00998.00992.00998.00500497800
2012-08-02996.00996.00996.00996.0010099600
2012-08-01997.00997.00997.00997.00500498500
2012-07-31985.00985.00985.00985.00200197000
2012-07-30978.00981.00978.00981.00400392100
2012-07-27981.00981.00981.00981.0010098100
2012-07-26980.00980.00980.00980.00200196000
2012-07-25980.00980.00963.00966.00500486200
2012-07-24982.00982.00982.00982.0010098200
2012-07-23980.00980.00980.00980.0010098000
2012-07-2000
2012-07-19984.00984.00984.00984.0010098400
2012-07-18995.00995.00995.00995.00200199000
2012-07-17994.00994.00994.00994.0010099400
2012-07-13980.00980.00980.00980.0010098000
2012-07-12981.00981.00981.00981.0010098100
2012-07-11980.00980.00980.00980.00300294000
2012-07-1000
2012-07-09979.00990.00979.00990.00200196900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog