[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 
2017-05-251512.001516.001501.001501.009001358100
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
2016-12-121266.001267.001266.001266.00300379900
2016-12-091264.001264.001264.001264.00200252800
2016-12-081278.001278.001264.001264.00200254200
2016-12-071275.001275.001264.001269.00600763300
2016-12-0600
2016-12-051275.001276.001275.001276.00200255100
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

   ※ 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