キャンバス(4575)の株価時系列情報
キャンバス(4575)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 408 | 409 | 402 | 408 | 4,800 |
2012/12/27 | 406 | 410 | 400 | 406 | 12,500 |
2012/12/26 | 402 | 416 | 400 | 414 | 8,600 |
2012/12/25 | 409 | 410 | 394 | 400 | 19,100 |
2012/12/21 | 405 | 406 | 396 | 404 | 16,100 |
2012/12/20 | 401 | 411 | 399 | 405 | 19,200 |
2012/12/19 | 403 | 404 | 394 | 398 | 34,800 |
2012/12/18 | 407 | 411 | 402 | 405 | 10,900 |
2012/12/17 | 425 | 425 | 399 | 408 | 11,000 |
2012/12/14 | 411 | 427 | 404 | 426 | 16,800 |
2012/12/13 | 406 | 411 | 400 | 403 | 11,500 |
2012/12/12 | 416 | 416 | 400 | 410 | 18,700 |
2012/12/11 | 424 | 429 | 408 | 415 | 10,100 |
2012/12/10 | 423 | 424 | 418 | 423 | 9,200 |
2012/12/07 | 428 | 430 | 411 | 427 | 30,700 |
2012/12/06 | 429 | 431 | 427 | 430 | 6,000 |
2012/12/05 | 424 | 429 | 422 | 427 | 2,800 |
2012/12/04 | 426 | 432 | 420 | 432 | 10,200 |
2012/12/03 | 435 | 435 | 427 | 428 | 10,300 |
2012/11/30 | 434 | 435 | 431 | 435 | 5,900 |
2012/11/29 | 438 | 439 | 434 | 434 | 13,000 |
2012/11/28 | 431 | 439 | 431 | 438 | 8,200 |
2012/11/27 | 430 | 434 | 425 | 434 | 7,700 |
2012/11/26 | 423 | 434 | 422 | 429 | 5,100 |
2012/11/22 | 428 | 433 | 417 | 428 | 19,800 |
2012/11/21 | 433 | 435 | 427 | 427 | 16,200 |
2012/11/20 | 448 | 448 | 430 | 433 | 36,800 |
2012/11/19 | 440 | 445 | 439 | 444 | 17,100 |
2012/11/16 | 430 | 440 | 430 | 440 | 7,800 |
2012/11/15 | 429 | 439 | 424 | 432 | 8,400 |
2012/11/14 | 439 | 439 | 422 | 427 | 26,900 |
2012/11/13 | 434 | 442 | 432 | 441 | 24,300 |
2012/11/12 | 433 | 470 | 430 | 437 | 26,900 |
2012/11/09 | 432 | 459 | 425 | 440 | 19,200 |
2012/11/08 | 443 | 443 | 420 | 432 | 27,800 |
2012/11/07 | 461 | 467 | 428 | 448 | 93,600 |
2012/11/06 | 438 | 518 | 438 | 490 | 294,900 |
2012/11/05 | 435 | 443 | 434 | 438 | 37,400 |
2012/11/02 | 424 | 438 | 420 | 438 | 22,200 |
2012/11/01 | 422 | 423 | 415 | 416 | 10,900 |
2012/10/31 | 415 | 428 | 412 | 414 | 8,200 |
2012/10/30 | 431 | 440 | 412 | 412 | 20,100 |
2012/10/29 | 426 | 431 | 416 | 431 | 13,700 |
2012/10/26 | 429 | 429 | 415 | 428 | 16,900 |
2012/10/25 | 404 | 422 | 403 | 413 | 38,500 |
2012/10/24 | 391 | 409 | 390 | 400 | 22,100 |
2012/10/23 | 395 | 400 | 389 | 399 | 13,300 |
2012/10/22 | 403 | 406 | 400 | 402 | 8,700 |
2012/10/19 | 408 | 408 | 391 | 400 | 15,900 |
2012/10/18 | 403 | 409 | 398 | 400 | 14,800 |
2012/10/17 | 425 | 455 | 398 | 411 | 57,600 |
2012/10/16 | 408 | 451 | 408 | 417 | 74,300 |
2012/10/15 | 381 | 400 | 374 | 400 | 12,000 |
2012/10/12 | 376 | 380 | 365 | 365 | 12,200 |
2012/10/11 | 380 | 382 | 365 | 375 | 14,800 |
2012/10/10 | 399 | 399 | 382 | 385 | 23,900 |
2012/10/09 | 412 | 419 | 400 | 405 | 40,000 |
2012/10/05 | 385 | 401 | 382 | 395 | 29,500 |
2012/10/04 | 385 | 388 | 382 | 386 | 9,400 |
2012/10/03 | 398 | 400 | 383 | 390 | 19,400 |
2012/10/02 | 399 | 403 | 398 | 400 | 7,700 |
2012/10/01 | 404 | 405 | 398 | 400 | 13,500 |
2012/09/28 | 400 | 400 | 398 | 399 | 10,500 |
2012/09/27 | 406 | 406 | 400 | 401 | 5,100 |
2012/09/26 | 404 | 409 | 403 | 406 | 5,100 |
2012/09/25 | 401 | 406 | 400 | 404 | 6,500 |
2012/09/24 | 406 | 408 | 400 | 402 | 19,200 |
2012/09/21 | 412 | 412 | 408 | 409 | 7,500 |
2012/09/20 | 411 | 417 | 410 | 415 | 1,900 |
2012/09/19 | 412 | 421 | 407 | 408 | 10,900 |
2012/09/18 | 413 | 414 | 410 | 412 | 5,900 |
2012/09/14 | 418 | 419 | 412 | 413 | 2,800 |
2012/09/13 | 413 | 418 | 409 | 418 | 5,500 |
2012/09/12 | 415 | 420 | 410 | 411 | 3,500 |
2012/09/11 | 427 | 427 | 415 | 415 | 8,400 |
2012/09/10 | 412 | 419 | 400 | 419 | 10,500 |
2012/09/07 | 420 | 424 | 415 | 420 | 3,800 |
2012/09/06 | 417 | 419 | 416 | 419 | 2,900 |
2012/09/05 | 416 | 424 | 416 | 417 | 2,800 |
2012/09/04 | 425 | 431 | 421 | 421 | 4,300 |
2012/09/03 | 424 | 433 | 412 | 433 | 4,200 |
2012/08/31 | 427 | 440 | 424 | 424 | 5,400 |
2012/08/30 | 431 | 438 | 425 | 425 | 9,400 |
2012/08/29 | 430 | 437 | 430 | 437 | 1,900 |
2012/08/28 | 419 | 432 | 419 | 432 | 3,300 |
2012/08/27 | 423 | 428 | 403 | 427 | 16,000 |
2012/08/24 | 429 | 438 | 422 | 423 | 8,400 |
2012/08/23 | 430 | 435 | 427 | 427 | 16,600 |
2012/08/22 | 437 | 445 | 437 | 439 | 500 |
2012/08/21 | 442 | 445 | 440 | 445 | 2,200 |
2012/08/20 | 443 | 445 | 439 | 443 | 3,400 |
2012/08/17 | 436 | 444 | 429 | 443 | 7,800 |
2012/08/16 | 442 | 442 | 431 | 433 | 7,100 |
2012/08/15 | 455 | 460 | 431 | 439 | 11,300 |
2012/08/14 | 445 | 450 | 439 | 450 | 4,900 |
2012/08/13 | 440 | 456 | 440 | 450 | 10,900 |
2012/08/10 | 471 | 488 | 470 | 481 | 6,900 |
2012/08/09 | 466 | 469 | 466 | 467 | 3,100 |
2012/08/08 | 474 | 474 | 465 | 471 | 4,300 |
2012/08/07 | 475 | 484 | 471 | 476 | 4,900 |
2012/08/06 | 475 | 495 | 473 | 480 | 7,000 |
2012/08/03 | 475 | 479 | 474 | 479 | 600 |
2012/08/02 | 475 | 479 | 475 | 479 | 1,100 |
2012/08/01 | 470 | 480 | 470 | 480 | 2,500 |
2012/07/31 | 477 | 484 | 471 | 484 | 1,400 |
2012/07/30 | 485 | 485 | 472 | 484 | 3,000 |
2012/07/27 | 485 | 485 | 485 | 485 | 100 |
2012/07/26 | 487 | 487 | 470 | 470 | 2,000 |
2012/07/25 | 480 | 485 | 470 | 470 | 6,600 |
2012/07/24 | 486 | 495 | 485 | 485 | 6,900 |
2012/07/23 | 491 | 501 | 486 | 486 | 8,000 |
2012/07/20 | 519 | 519 | 499 | 499 | 800 |
2012/07/19 | 502 | 517 | 500 | 517 | 1,400 |
2012/07/18 | 511 | 511 | 500 | 500 | 7,600 |
2012/07/17 | 520 | 520 | 507 | 510 | 1,500 |
2012/07/13 | 507 | 510 | 505 | 510 | 3,000 |
2012/07/12 | 514 | 514 | 510 | 510 | 4,600 |
2012/07/11 | 521 | 521 | 511 | 514 | 6,300 |
2012/07/10 | 535 | 535 | 526 | 526 | 5,500 |
2012/07/09 | 532 | 544 | 532 | 532 | 2,900 |
2012/07/06 | 537 | 546 | 532 | 537 | 11,300 |
2012/07/05 | 535 | 550 | 534 | 534 | 3,300 |
2012/07/04 | 552 | 564 | 534 | 534 | 14,000 |
2012/07/03 | 522 | 559 | 519 | 559 | 24,300 |
2012/07/02 | 543 | 570 | 518 | 523 | 26,600 |
2012/06/29 | 521 | 548 | 518 | 538 | 4,900 |
2012/06/28 | 512 | 531 | 505 | 531 | 4,800 |
2012/06/27 | 504 | 516 | 503 | 516 | 3,900 |
2012/06/26 | 515 | 516 | 500 | 509 | 18,900 |
2012/06/25 | 570 | 570 | 521 | 534 | 18,000 |
2012/06/22 | 510 | 549 | 510 | 547 | 31,400 |
2012/06/21 | 508 | 520 | 508 | 520 | 4,700 |
2012/06/20 | 494 | 525 | 491 | 518 | 12,300 |
2012/06/19 | 486 | 525 | 486 | 500 | 13,000 |
2012/06/18 | 478 | 505 | 477 | 504 | 13,500 |
2012/06/15 | 485 | 485 | 475 | 476 | 5,400 |
2012/06/14 | 485 | 485 | 475 | 477 | 4,300 |
2012/06/13 | 488 | 488 | 484 | 484 | 800 |
2012/06/12 | 472 | 480 | 471 | 480 | 3,400 |
2012/06/11 | 471 | 477 | 471 | 473 | 1,600 |
2012/06/08 | 468 | 480 | 468 | 475 | 4,900 |
2012/06/07 | 458 | 468 | 458 | 468 | 6,500 |
2012/06/06 | 459 | 467 | 453 | 457 | 8,100 |
2012/06/05 | 482 | 485 | 459 | 460 | 8,700 |
2012/06/04 | 514 | 514 | 470 | 474 | 23,300 |
2012/06/01 | 472 | 495 | 467 | 488 | 10,000 |
2012/05/31 | 468 | 470 | 465 | 467 | 2,000 |
2012/05/30 | 470 | 470 | 468 | 468 | 1,800 |
2012/05/29 | 457 | 478 | 457 | 470 | 4,300 |
2012/05/28 | 472 | 479 | 470 | 479 | 2,300 |
2012/05/25 | 470 | 470 | 454 | 467 | 2,100 |
2012/05/24 | 446 | 477 | 445 | 457 | 3,300 |
2012/05/23 | 454 | 460 | 445 | 455 | 2,800 |
2012/05/22 | 445 | 469 | 445 | 455 | 2,000 |
2012/05/21 | 450 | 451 | 446 | 446 | 5,300 |
2012/05/18 | 461 | 471 | 460 | 460 | 6,900 |
2012/05/17 | 454 | 468 | 450 | 460 | 12,400 |
2012/05/16 | 448 | 465 | 441 | 450 | 5,600 |
2012/05/15 | 442 | 444 | 410 | 431 | 22,000 |
2012/05/14 | 470 | 470 | 441 | 442 | 12,800 |
2012/05/11 | 488 | 488 | 472 | 480 | 1,200 |
2012/05/10 | 470 | 480 | 470 | 480 | 2,300 |
2012/05/09 | 479 | 487 | 470 | 470 | 4,400 |
2012/05/08 | 470 | 494 | 470 | 490 | 3,900 |
2012/05/07 | 482 | 493 | 466 | 470 | 9,400 |
2012/05/02 | 494 | 494 | 480 | 489 | 11,200 |
2012/05/01 | 495 | 495 | 487 | 495 | 7,600 |
2012/04/27 | 509 | 509 | 493 | 493 | 13,200 |
2012/04/26 | 500 | 510 | 500 | 503 | 14,200 |
2012/04/25 | 501 | 506 | 501 | 503 | 900 |
2012/04/24 | 502 | 506 | 501 | 502 | 2,500 |
2012/04/23 | 505 | 505 | 497 | 500 | 5,100 |
2012/04/20 | 500 | 501 | 500 | 500 | 2,000 |
2012/04/19 | 501 | 505 | 499 | 505 | 3,000 |
2012/04/18 | 499 | 502 | 499 | 501 | 700 |
2012/04/17 | 500 | 502 | 499 | 502 | 1,500 |
2012/04/16 | 506 | 506 | 498 | 500 | 4,600 |
2012/04/13 | 500 | 504 | 498 | 501 | 5,900 |
2012/04/12 | 499 | 500 | 499 | 499 | 2,600 |
2012/04/11 | 505 | 505 | 498 | 498 | 5,900 |
2012/04/10 | 504 | 507 | 501 | 506 | 5,700 |
2012/04/09 | 508 | 508 | 503 | 505 | 2,300 |
2012/04/06 | 503 | 506 | 503 | 503 | 3,900 |
2012/04/05 | 510 | 510 | 504 | 504 | 2,800 |
2012/04/04 | 505 | 514 | 505 | 510 | 2,300 |
2012/04/03 | 510 | 512 | 503 | 510 | 9,500 |
2012/04/02 | 508 | 513 | 506 | 512 | 5,000 |
2012/03/30 | 515 | 515 | 505 | 515 | 7,800 |
2012/03/29 | 506 | 517 | 503 | 516 | 9,200 |
2012/03/28 | 503 | 514 | 488 | 510 | 16,800 |
2012/03/27 | 506 | 514 | 503 | 503 | 3,100 |
2012/03/26 | 517 | 517 | 506 | 506 | 8,300 |
2012/03/23 | 508 | 515 | 508 | 511 | 3,800 |
2012/03/22 | 512 | 519 | 506 | 507 | 6,000 |
2012/03/21 | 511 | 517 | 507 | 517 | 7,300 |
2012/03/19 | 508 | 515 | 508 | 509 | 4,200 |
2012/03/16 | 512 | 518 | 510 | 514 | 4,900 |
2012/03/15 | 523 | 523 | 510 | 515 | 10,100 |
2012/03/14 | 508 | 514 | 505 | 514 | 5,500 |
2012/03/13 | 510 | 510 | 504 | 506 | 5,000 |
2012/03/12 | 510 | 514 | 507 | 514 | 1,200 |
2012/03/09 | 507 | 513 | 503 | 513 | 4,800 |
2012/03/08 | 510 | 511 | 503 | 508 | 4,400 |
2012/03/07 | 511 | 512 | 507 | 507 | 10,800 |
2012/03/06 | 503 | 511 | 503 | 511 | 7,500 |
2012/03/05 | 505 | 508 | 502 | 505 | 2,100 |
2012/03/02 | 509 | 509 | 501 | 505 | 7,000 |
2012/03/01 | 505 | 509 | 503 | 509 | 6,400 |
2012/02/29 | 503 | 515 | 503 | 515 | 8,300 |
2012/02/28 | 507 | 511 | 501 | 510 | 9,000 |
2012/02/27 | 512 | 528 | 506 | 515 | 13,700 |
2012/02/24 | 513 | 520 | 510 | 517 | 6,700 |
2012/02/23 | 534 | 534 | 512 | 523 | 14,500 |
2012/02/22 | 504 | 554 | 503 | 532 | 31,100 |
2012/02/21 | 500 | 502 | 500 | 502 | 1,500 |
2012/02/20 | 501 | 502 | 497 | 500 | 6,600 |
2012/02/17 | 504 | 504 | 497 | 500 | 2,100 |
2012/02/16 | 501 | 505 | 495 | 502 | 2,400 |
2012/02/15 | 506 | 506 | 490 | 497 | 14,600 |
2012/02/14 | 491 | 506 | 491 | 506 | 2,300 |
2012/02/13 | 501 | 508 | 498 | 498 | 8,500 |
2012/02/10 | 501 | 504 | 498 | 500 | 10,700 |
2012/02/09 | 508 | 510 | 502 | 503 | 5,900 |
2012/02/08 | 510 | 511 | 503 | 511 | 4,300 |
2012/02/07 | 509 | 515 | 504 | 510 | 3,200 |
2012/02/06 | 496 | 520 | 496 | 510 | 5,200 |
2012/02/03 | 510 | 515 | 503 | 506 | 5,200 |
2012/02/02 | 522 | 527 | 511 | 514 | 4,500 |
2012/02/01 | 530 | 534 | 507 | 522 | 5,100 |
2012/01/31 | 505 | 528 | 504 | 520 | 8,700 |
2012/01/30 | 515 | 519 | 503 | 519 | 6,400 |
2012/01/27 | 513 | 520 | 505 | 520 | 4,900 |
2012/01/26 | 510 | 518 | 505 | 508 | 7,300 |
2012/01/25 | 518 | 518 | 500 | 515 | 5,100 |
2012/01/24 | 510 | 520 | 502 | 510 | 11,900 |
2012/01/23 | 498 | 507 | 486 | 507 | 7,000 |
2012/01/20 | 488 | 498 | 480 | 498 | 11,600 |
2012/01/19 | 481 | 495 | 481 | 488 | 15,300 |
2012/01/18 | 496 | 498 | 482 | 487 | 11,700 |
2012/01/17 | 490 | 502 | 486 | 499 | 13,200 |
2012/01/16 | 500 | 500 | 480 | 500 | 18,700 |
2012/01/13 | 500 | 501 | 480 | 492 | 20,700 |
2012/01/12 | 501 | 507 | 481 | 488 | 30,900 |
2012/01/11 | 511 | 518 | 484 | 509 | 42,400 |
2012/01/10 | 525 | 549 | 510 | 510 | 87,800 |
2012/01/06 | 654 | 654 | 572 | 575 | 554,700 |
2012/01/05 | 554 | 554 | 554 | 554 | 3,600 |
2012/01/04 | 455 | 488 | 433 | 474 | 24,900 |