[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 
2016-12-021270.001275.001270.001275.00200254500
2016-12-011252.001274.001252.001270.008001007400
2016-11-301276.001276.001267.001271.00400508900
2016-11-291248.001260.001248.001260.00700876400
2016-11-281246.001246.001246.001246.00200249200
2016-11-251269.001269.001245.001245.00700879400
2016-11-241256.001260.001251.001260.00700878900
2016-11-221249.001249.001241.001242.00500622300
2016-11-211245.001245.001245.001245.00100124500
2016-11-181230.001240.001230.001240.009001113900
2016-11-171212.001213.001212.001213.00200242500
2016-11-1600
2016-11-1500
2016-11-141209.001209.001209.001209.00100120900
2016-11-111209.001209.001209.001209.00200241800
2016-11-101240.001240.001239.001239.00500619700
2016-11-091208.001211.001208.001208.00600725700
2016-11-081225.001225.001219.001219.0011001341500
2016-11-0700
2016-11-041242.001242.001232.001232.00200247400
2016-11-021233.001233.001233.001233.00100123300
2016-11-011243.001243.001243.001243.00300372900
2016-10-311250.001250.001248.001248.00400499800
2016-10-281250.001250.001250.001250.00100125000
2016-10-271235.001235.001235.001235.00100123500
2016-10-261250.001250.001250.001250.00100125000
2016-10-251253.001253.001253.001253.00500626500
2016-10-241225.001225.001220.001220.00500610500
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-181227.001227.001227.001227.00100122700
2016-10-1700
2016-10-141250.001250.001250.001250.00100125000
2016-10-131250.001250.001250.001250.00200250000
2016-10-1200
2016-10-111255.001255.001255.001255.00500627500
2016-10-071225.001225.001225.001225.00100122500
2016-10-0600
2016-10-051220.001220.001220.001220.00100122000
2016-10-0400
2016-10-031254.001254.001230.001230.00400499200
2016-09-301255.001255.001255.001255.00100125500
2016-09-291218.001260.001218.001260.00600746100
2016-09-281214.001217.001214.001217.00300364500
2016-09-271220.001220.001211.001212.0013001583500
2016-09-261233.001233.001230.001230.00400492900
2016-09-231218.001220.001218.001220.00200243800
2016-09-211212.001212.001212.001212.00100121200
2016-09-201234.001234.001209.001209.00400487200
2016-09-1600
2016-09-151233.001234.001233.001234.00400493300
2016-09-141233.001233.001233.001233.00300369900
2016-09-131212.001213.001212.001213.00200242500
2016-09-121228.001228.001212.001212.00300366800
2016-09-091228.001228.001228.001228.00100122800
2016-09-081203.001232.001203.001232.00200243500
2016-09-0700
2016-09-0600
2016-09-051237.001237.001200.001201.0016001928500
2016-09-021235.001235.001221.001221.00600735900
2016-09-011239.001239.001235.001235.00700866100
2016-08-311234.001252.001234.001252.00500619200
2016-08-301272.001273.001240.001240.0013001642200
2016-08-291268.001294.001236.001271.0040005076900
2016-08-261388.001405.001388.001390.0027003765600
2016-08-251389.001389.001376.001382.0013001801500
2016-08-241373.001389.001365.001379.0019002614000
2016-08-231372.001374.001372.001373.009001235300
2016-08-221341.001378.001341.001351.0032004311000
2016-08-191374.001393.001363.001393.0019002617600
2016-08-181370.001375.001370.001375.00600823000
2016-08-171373.001380.001370.001370.00400549500
2016-08-1600
2016-08-151367.001383.001367.001376.00600824200
2016-08-121354.001388.001354.001385.0012001642800
2016-08-101374.001379.001374.001378.00600825600
2016-08-091365.001370.001365.001370.00700958000
2016-08-081362.001365.001362.001365.00300409200
2016-08-051370.001370.001368.001368.00200273800
2016-08-041359.001365.001359.001365.00600816600
2016-08-031360.001370.001360.001365.00300409500
2016-08-021376.001376.001376.001376.00500688000
2016-08-011357.001374.001357.001373.0014001908200
2016-07-291369.001375.001357.001357.0023003140900
2016-07-281375.001379.001369.001369.008001099700
2016-07-271380.001380.001373.001373.00700964800
2016-07-261379.001380.001373.001380.00300413200
2016-07-251371.001380.001371.001380.00700960600
2016-07-221368.001369.001368.001369.00400547400
2016-07-211360.001367.001360.001367.00400546100
2016-07-201353.001353.001353.001353.00100135300
2016-07-191358.001358.001353.001353.00200271100
2016-07-151366.001375.001358.001358.0013001775600
2016-07-141365.001375.001365.001375.00700958600
2016-07-131377.001377.001376.001376.00400550600
2016-07-121374.001380.001372.001378.0028003849200
2016-07-111352.001365.001352.001365.00300408100
2016-07-081353.001353.001353.001353.00200270600
2016-07-071360.001360.001354.001354.00200271400
2016-07-061363.001363.001350.001363.00400542600
2016-07-051380.001380.001350.001350.00600819000
2016-07-041382.001382.001379.001379.00300414300
2016-07-011346.001380.001345.001380.0030004042400
2016-06-301321.001335.001315.001335.009001188600
2016-06-291310.001320.001300.001320.0010001306700
2016-06-281270.001348.001270.001340.0012001580800
2016-06-271300.001300.001268.001269.0010001278400
2016-06-241321.001321.001262.001262.00500645500
2016-06-231326.001327.001325.001325.00500662900
2016-06-221328.001350.001328.001350.00400535600
2016-06-211326.001326.001326.001326.00200265200
2016-06-201299.001328.001299.001328.00300392700
2016-06-171289.001289.001232.001248.009001128100
2016-06-161281.001281.001229.001229.00700870700
2016-06-1500
2016-06-141331.001333.001331.001331.00500665700
2016-06-131384.001386.001341.001341.0016002180900
2016-06-1000
2016-06-091371.001390.001371.001386.00400553600
2016-06-081387.001387.001370.001372.00700960900
2016-06-071395.001395.001387.001387.00300416900
2016-06-061370.001373.001370.001373.0022003014300
2016-06-031370.001370.001370.001370.00100137000
2016-06-021415.001415.001381.001381.00400560600
2016-06-011413.001413.001412.001413.00500706400
2016-05-311406.001419.001395.001402.0012001689200
2016-05-301378.001390.001378.001390.0010001383300
2016-05-271363.001372.001356.001372.00600819600
2016-05-261350.001350.001350.001350.00200270000
2016-05-251350.001350.001350.001350.009001215000
2016-05-241349.001349.001344.001344.00200269300
2016-05-231339.001339.001338.001338.00400535500
2016-05-201334.001340.001334.001340.00400534800
2016-05-191329.001333.001329.001333.00300399100
2016-05-181337.001341.001337.001337.0010001338900
2016-05-171329.001335.001329.001335.00500666200
2016-05-161335.001335.001329.001329.00300399900
2016-05-131335.001335.001335.001335.00200267000
2016-05-121330.001335.001330.001335.00300399500
2016-05-111328.001330.001328.001330.00500664800
2016-05-101328.001328.001328.001328.00100132800
2016-05-091293.001293.001293.001293.00100129300
2016-05-061291.001292.001291.001292.00300387500
2016-05-021337.001337.001291.001291.00600797600
2016-04-281290.001290.001285.001285.00200257500
2016-04-2700
2016-04-261264.001290.001262.001290.00400508000
2016-04-251290.001307.001262.001262.0018002312100
2016-04-221280.001280.001260.001260.00200254000
2016-04-2100
2016-04-201280.001280.001280.001280.00300384000
2016-04-1900
2016-04-181265.001270.001265.001270.00600759500
2016-04-151265.001265.001265.001265.00100126500
2016-04-141266.001266.001266.001266.00100126600
2016-04-131280.001280.001280.001280.00200256000
2016-04-121280.001280.001280.001280.00100128000
2016-04-111256.001256.001256.001256.00200251200
2016-04-081254.001254.001254.001254.00200250800
2016-04-0700
2016-04-0600
2016-04-051279.001279.001252.001252.00200253100
2016-04-0400
2016-04-011279.001279.001250.001250.0011001388900
2016-03-311242.001278.001242.001278.00500632900
2016-03-301240.001240.001236.001236.00200247600
2016-03-291232.001232.001232.001232.00100123200
2016-03-281231.001231.001231.001231.00100123100
2016-03-251230.001231.001230.001231.00400492100
2016-03-241220.001230.001220.001230.00200245000
2016-03-231219.001220.001219.001220.00200243900
2016-03-221210.001215.001210.001215.00200242500
2016-03-181210.001210.001210.001210.00100121000
2016-03-171215.001215.001215.001215.00100121500
2016-03-161205.001205.001205.001205.00600723000
2016-03-151208.001215.001208.001215.00300363500
2016-03-141205.001205.001205.001205.00200241000
2016-03-111194.001194.001190.001190.00400476900
2016-03-1000
2016-03-091161.001164.001161.001164.0011001277900
2016-03-081215.001215.001191.001191.00400481200
2016-03-071214.001214.001214.001214.00200242800
2016-03-041185.001212.001185.001212.00300358200
2016-03-0300
2016-03-021242.001242.001215.001215.00200245700
2016-03-011242.001242.001242.001242.00300372600
2016-02-291212.001212.001212.001212.00100121200
2016-02-2600
2016-02-251245.001245.001152.001212.00600733900
2016-02-241142.001142.001142.001142.00100114200
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-181188.001188.001188.001188.00100118800
2016-02-1700
2016-02-161150.001150.001121.001128.00400454900
2016-02-151090.001090.001090.001090.00100109000
2016-02-121158.001158.001078.001078.0020002253700
2016-02-101193.001193.001189.001189.00500595400
2016-02-091200.001200.001196.001196.00800958700
2016-02-081224.001224.001224.001224.00200244800
2016-02-0500
2016-02-041224.001225.001224.001225.00200244900
2016-02-031235.001240.001235.001240.00200247500
2016-02-021230.001231.001230.001231.00200246100
2016-02-011270.001285.001228.001230.0015001885000
2016-01-291241.001241.001241.001241.00100124100
2016-01-281234.001240.001227.001240.0010001234500
2016-01-2700
2016-01-2600
2016-01-251294.001294.001294.001294.00400517600
2016-01-221186.001201.001186.001201.00200238700
2016-01-211219.001219.001182.001182.00400477000
2016-01-201265.001265.001260.001260.00200252500
2016-01-1900
2016-01-1800
2016-01-151295.001295.001295.001295.00200259000
2016-01-141250.001274.001230.001274.009001121800
2016-01-1300
2016-01-121261.001261.001250.001250.00400501100
2016-01-081272.001272.001272.001272.00100127200
2016-01-0700
2016-01-0600
2016-01-051260.001272.001260.001272.00500633000
2016-01-041277.001277.001261.001261.00500636900
2015-12-301291.001291.001277.001277.0011001407000
2015-12-291302.001302.001289.001289.00200259100
2015-12-281297.001297.001282.001282.00200257900
2015-12-251316.001318.001277.001277.0016002065300
2015-12-241290.001290.001286.001286.00500643800
2015-12-221295.001295.001295.001295.00200259000
2015-12-211307.001307.001305.001305.00300391900
2015-12-181307.001307.001307.001307.00100130700
2015-12-171301.001301.001300.001300.00200260100
2015-12-161297.001297.001292.001292.00600777500
2015-12-1500
2015-12-141297.001297.001297.001297.00200259400
2015-12-111309.001309.001309.001309.00100130900
2015-12-101301.001303.001300.001300.00700910500
2015-12-091304.001317.001301.001316.0026003399600
2015-12-081313.001318.001304.001304.00700917200
2015-12-071319.001319.001319.001319.00200263800
2015-12-041308.001308.001308.001308.00100130800
2015-12-031312.001312.001307.001311.00500655200
2015-12-021311.001312.001311.001312.00300393500
2015-12-011344.001345.001335.001335.00400536800
2015-11-301345.001345.001344.001344.00300403400
2015-11-271345.001345.001345.001345.00500672500
2015-11-261320.001348.001320.001347.00300401500

   ※ 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