[3045 東証2部] カワサキ 日足 時系列データ

[3045 東証2部] カワサキ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151583.001620.001583.001620.008001273700
2017-12-141610.001610.001604.001604.00600964300
2017-12-131610.001610.001610.001610.00100161000
2017-12-121610.001610.001610.001610.00300483000
2017-12-111605.001609.001604.001609.0011001766300
2017-12-081622.001622.001601.001605.00300482800
2017-12-071625.001625.001625.001625.00100162500
2017-12-061612.001625.001612.001612.00300484900
2017-12-051610.001610.001610.001610.00100161000
2017-12-041618.001629.001596.001629.007001124900
2017-12-011620.001620.001618.001618.0012001943200
2017-11-301618.001618.001610.001618.00600969200
2017-11-291601.001617.001588.001588.008001281200
2017-11-281588.001600.001588.001600.0012001913600
2017-11-271579.001585.001577.001585.0012001896900
2017-11-241570.001575.001570.001575.00400628600
2017-11-221564.001564.001563.001563.00400625400
2017-11-211578.001590.001578.001581.0010001583000
2017-11-201557.001569.001551.001569.00400624600
2017-11-171569.001569.001540.001557.0011001712600
2017-11-161554.001576.001554.001576.00400624100
2017-11-151569.001569.001551.001554.008001249600
2017-11-141556.001598.001556.001559.0037005799500
2017-11-131520.001520.001519.001519.00200303900
2017-11-1000
2017-11-091522.001522.001520.001520.00400608600
2017-11-081530.001530.001520.001520.00400609100
2017-11-071530.001530.001520.001520.007001065000
2017-11-061520.001527.001517.001522.007001065300
2017-11-021521.001540.001521.001539.007001068800
2017-11-011531.001531.001525.001525.00600917500
2017-10-311526.001531.001526.001531.00300458800
2017-10-301526.001526.001526.001526.008001220800
2017-10-271525.001525.001525.001525.00100152500
2017-10-261525.001540.001521.001539.00600917500
2017-10-251536.001537.001529.001529.008001226400
2017-10-241532.001532.001527.001527.0017002598200
2017-10-231540.001540.001540.001540.00200308000
2017-10-201531.001542.001531.001542.00200307300
2017-10-191533.001561.001532.001561.007001075700
2017-10-181541.001541.001532.001532.0015002303000
2017-10-171550.001559.001540.001540.0020003093300
2017-10-161563.001569.001560.001560.0015002344600
2017-10-131563.001575.001550.001563.0033005154600
2017-10-121602.001650.001569.001650.0040006436000
2017-10-111573.001605.001568.001605.008001261400
2017-10-101599.001614.001578.001578.0015002404100
2017-10-061571.001571.001571.001571.00400628400
2017-10-051566.001566.001565.001566.00400626300
2017-10-041595.001602.001595.001596.0012001917700
2017-10-031585.001592.001552.001587.0024003803400
2017-10-021554.001564.001548.001564.0024003739100
2017-09-291529.001550.001529.001548.0010001544200
2017-09-281512.001535.001512.001526.0013001980100
2017-09-271526.001526.001515.001515.007001065600
2017-09-261512.001524.001505.001505.008001213400
2017-09-251512.001512.001512.001512.00500756000
2017-09-221500.001500.001492.001492.00300448400
2017-09-211487.001487.001487.001487.00100148700
2017-09-201504.001510.001495.001495.009001352700
2017-09-191502.001503.001488.001503.0010001498000
2017-09-151485.001485.001483.001483.00400593400
2017-09-141502.001502.001485.001485.007001048000
2017-09-1300
2017-09-121500.001500.001477.001477.00200297700
2017-09-111472.001509.001472.001509.0010001480800
2017-09-081478.001480.001471.001471.007001034600
2017-09-071472.001498.001471.001478.0020002953900
2017-09-061520.001520.001510.001511.0011001668600
2017-09-051528.001528.001521.001521.00500761400
2017-09-041534.001534.001530.001530.009001378000
2017-09-011537.001537.001529.001530.0011001686600
2017-08-311534.001544.001534.001544.00500768100
2017-08-301584.001584.001533.001533.0032004997800
2017-08-291553.001575.001531.001571.001030016027900
2017-08-281670.001692.001670.001690.0036006046900
2017-08-251628.001676.001628.001670.0031005086900
2017-08-241630.001646.001630.001646.0022003594600
2017-08-231651.001654.001617.001651.0026004283100
2017-08-221652.001659.001652.001659.007001157900
2017-08-211670.001670.001650.001650.00400662000
2017-08-181629.001694.001611.001680.0030004939700
2017-08-171620.001630.001620.001630.00600975200
2017-08-161616.001619.001611.001619.0016002584400
2017-08-151613.001622.001610.001610.0021003388600
2017-08-141650.001650.001610.001615.0033005374200
2017-08-101670.001674.001670.001670.007001169700
2017-08-091677.001680.001670.001670.008001339000
2017-08-081679.001683.001676.001677.0014002352900
2017-08-071670.001679.001670.001679.008001337300
2017-08-041703.001703.001670.001670.0035005885400
2017-08-031702.001710.001700.001710.007001192700
2017-08-021700.001709.001700.001709.007001191800
2017-08-011678.001719.001678.001705.0021003560000
2017-07-311750.001750.001672.001672.0035006003300
2017-07-281818.001820.001730.001741.0041007280800
2017-07-271810.001834.001810.001822.0019003463700
2017-07-261798.001814.001793.001793.0020003603000
2017-07-251799.001799.001771.001771.0012002147300
2017-07-241812.001812.001752.001767.0034006091800
2017-07-211830.001830.001811.001812.0016002913800
2017-07-201798.001825.001779.001825.0017003062700
2017-07-191765.001798.001765.001798.008001425900
2017-07-181750.001800.001748.001800.0022003884300
2017-07-141669.001860.001637.001749.00890015296100
2017-07-131602.001709.001602.001709.00800013124800
2017-07-121600.001603.001572.001572.00600956400
2017-07-111591.001601.001585.001601.0012001911400
2017-07-101593.001593.001593.001593.0010001593000
2017-07-071600.001604.001598.001598.00600961300
2017-07-061598.001598.001598.001598.00200319600
2017-07-0500
2017-07-041600.001600.001596.001598.00600959100
2017-07-031599.001599.001599.001599.0010001599000
2017-06-301580.001581.001550.001581.0015002354300
2017-06-291592.001592.001590.001590.00400636600
2017-06-281601.001601.001592.001592.0011001757400
2017-06-271606.001606.001595.001606.00500801900
2017-06-261607.001607.001593.001606.0016002563200
2017-06-231591.001609.001588.001607.008001280300
2017-06-221550.001580.001550.001580.008001248000
2017-06-211542.001565.001535.001550.0014002163300
2017-06-201536.001536.001535.001535.00400614200
2017-06-191520.001530.001520.001530.0012001831400
2017-06-161520.001520.001520.001520.00300456000
2017-06-151518.001518.001518.001518.00200303600
2017-06-141508.001519.001508.001519.00500757100
2017-06-131510.001510.001508.001508.00500754800
2017-06-121507.001520.001507.001510.00400604400
2017-06-091510.001510.001507.001507.00400603700
2017-06-081515.001515.001515.001515.00100151500
2017-06-071515.001515.001515.001515.00200303000
2017-06-0600
2017-06-051515.001515.001515.001515.00300454500
2017-06-021529.001529.001490.001490.0034005190800
2017-06-011503.001503.001490.001498.0011001647400
2017-05-311506.001518.001504.001504.009001356100
2017-05-301516.001522.001516.001522.00200303800
2017-05-291522.001522.001515.001515.008001215800
2017-05-261514.001520.001514.001520.008001213100
2017-05-251512.001516.001501.001501.009001358100
2017-05-241497.001517.001497.001500.0024003604000
2017-05-231498.001500.001482.001497.0016002389100
2017-05-221446.001480.001446.001475.0037005406600
2017-05-191431.001432.001428.001428.00300429100
2017-05-181439.001439.001424.001427.00400571800
2017-05-171445.001445.001440.001440.00300432600
2017-05-161430.001440.001420.001440.0018002573800
2017-05-151430.001431.001418.001431.00700997600
2017-05-121432.001432.001429.001432.00600858700
2017-05-111423.001426.001423.001426.00300427500
2017-05-101426.001426.001416.001416.008001135400
2017-05-091430.001430.001406.001426.0012001708900
2017-05-081417.001430.001397.001400.0015002117400
2017-05-021397.001404.001391.001394.00700978300
2017-05-011401.001401.001382.001382.0013001819400
2017-04-281381.001381.001381.001381.00100138100
2017-04-271387.001387.001375.001375.00500689900
2017-04-261375.001375.001375.001375.00100137500
2017-04-251372.001376.001372.001375.00600824200
2017-04-241351.001360.001351.001360.00400541500
2017-04-2100
2017-04-201350.001350.001350.001350.00100135000
2017-04-1900
2017-04-1800
2017-04-171350.001350.001350.001350.00100135000
2017-04-141352.001352.001351.001351.008001081100
2017-04-131366.001366.001351.001351.00400543400
2017-04-121361.001386.001356.001386.00600818600
2017-04-111356.001356.001356.001356.00300406800
2017-04-101396.001396.001356.001356.0011001519600
2017-04-071330.001333.001330.001333.00300399500
2017-04-061397.001397.001330.001330.0025003399600
2017-04-051399.001399.001399.001399.00300419700
2017-04-041399.001399.001369.001369.008001112000
2017-04-031391.001402.001352.001399.0025003479100
2017-03-311359.001374.001359.001374.0011001496700
2017-03-301345.001345.001345.001345.00200269000
2017-03-2900
2017-03-281342.001346.001342.001346.00200268800
2017-03-271351.001351.001337.001345.00700942300
2017-03-241340.001340.001340.001340.00200268000
2017-03-2300
2017-03-2200
2017-03-211336.001336.001336.001336.00100133600
2017-03-171335.001335.001329.001329.00200266400
2017-03-161326.001326.001326.001326.00100132600
2017-03-151330.001335.001330.001335.00500666100
2017-03-141321.001328.001320.001328.00300396900
2017-03-131321.001321.001321.001321.00100132100
2017-03-101320.001327.001320.001320.00300396700
2017-03-0900
2017-03-081330.001330.001327.001327.0015001991500
2017-03-0700
2017-03-061305.001305.001305.001305.00100130500
2017-03-031345.001345.001302.001302.0013001706000
2017-03-021322.001322.001322.001322.00500661000
2017-03-011325.001325.001312.001322.0018002376800
2017-02-281330.001330.001317.001321.0013001721700
2017-02-271372.001372.001330.001330.0023003080500
2017-02-2400
2017-02-231330.001330.001330.001330.00600798000
2017-02-221323.001330.001323.001330.00200265300
2017-02-211320.001320.001320.001320.00100132000
2017-02-201330.001330.001320.001320.00200265000
2017-02-171322.001322.001322.001322.00100132200
2017-02-161322.001322.001308.001308.00700918900
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-101301.001301.001301.001301.00100130100
2017-02-091323.001324.001322.001322.00500661500
2017-02-0800
2017-02-071307.001307.001302.001302.00600781700
2017-02-061307.001307.001307.001307.00100130700
2017-02-031306.001306.001306.001306.00200261200
2017-02-021321.001321.001320.001320.00400528200
2017-02-011337.001337.001336.001337.00500668400
2017-01-311320.001337.001320.001337.00300398400
2017-01-301311.001321.001310.001321.00300394200
2017-01-271320.001320.001304.001307.00700917800
2017-01-261318.001318.001302.001302.00400522400
2017-01-251319.001319.001318.001318.00600791200
2017-01-241302.001302.001298.001298.00200260000
2017-01-231278.001278.001278.001278.00100127800
2017-01-201288.001288.001288.001288.00300386400
2017-01-191280.001288.001280.001288.00400512800
2017-01-181276.001276.001276.001276.00100127600
2017-01-171277.001277.001277.001277.00600766200
2017-01-161300.001300.001292.001292.0010001295400
2017-01-131297.001304.001297.001300.00500649800
2017-01-121308.001308.001278.001305.00700900300
2017-01-111297.001299.001296.001299.0010001297100
2017-01-101284.001285.001277.001285.0010001281000
2017-01-061281.001281.001277.001277.00600767300
2017-01-051284.001284.001284.001284.00200256800
2017-01-041266.001277.001266.001277.00500634100
2016-12-301270.001277.001266.001266.009001143100
2016-12-291278.001278.001263.001272.0014001778300
2016-12-281273.001278.001273.001278.00500637400
2016-12-271254.001254.001252.001253.00400501100
2016-12-261271.001271.001263.001263.00700887300
2016-12-221264.001264.001263.001263.00400505400
2016-12-211268.001270.001263.001263.0011001395100
2016-12-201270.001270.001270.001270.00300381000
2016-12-191255.001260.001255.001260.00300377500
2016-12-161250.001255.001250.001255.00700875900
2016-12-151255.001255.001255.001255.00200251000
2016-12-141266.001266.001255.001255.00700881400
2016-12-1300

   ※ 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。 

Twitter