カネミツ(7208)の株価時系列情報
カネミツ(7208)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 |
---|---|---|---|---|---|
2011/12/30 | 419 | 419 | 404 | 404 | 200 |
2011/12/29 | 412 | 412 | 410 | 410 | 600 |
2011/12/28 | 425 | 425 | 425 | 425 | 100 |
2011/12/27 | 435 | 435 | 418 | 418 | 10,900 |
2011/12/26 | 407 | 416 | 392 | 416 | 5,800 |
2011/12/22 | 403 | 411 | 401 | 408 | 2,000 |
2011/12/21 | 402 | 403 | 401 | 402 | 1,200 |
2011/12/20 | 395 | 398 | 395 | 398 | 400 |
2011/12/19 | 392 | 392 | 392 | 392 | 100 |
2011/12/16 | 394 | 394 | 391 | 391 | 500 |
2011/12/15 | 393 | 395 | 393 | 394 | 600 |
2011/12/14 | 399 | 399 | 399 | 399 | 100 |
2011/12/13 | 391 | 394 | 391 | 394 | 600 |
2011/12/12 | 420 | 420 | 405 | 405 | 8,900 |
2011/12/09 | 382 | 403 | 382 | 403 | 2,800 |
2011/12/08 | 380 | 388 | 380 | 387 | 2,700 |
2011/12/07 | 373 | 373 | 371 | 371 | 400 |
2011/12/06 | 375 | 376 | 367 | 367 | 1,400 |
2011/12/05 | 374 | 374 | 374 | 374 | 800 |
2011/12/02 | 388 | 388 | 380 | 382 | 1,000 |
2011/12/01 | 371 | 373 | 371 | 373 | 500 |
2011/11/30 | 0 | 0 | 0 | 366 | 0 |
2011/11/29 | 366 | 366 | 366 | 366 | 100 |
2011/11/28 | 358 | 358 | 358 | 358 | 100 |
2011/11/25 | 370 | 370 | 355 | 357 | 4,000 |
2011/11/24 | 360 | 361 | 359 | 361 | 700 |
2011/11/22 | 360 | 360 | 359 | 360 | 300 |
2011/11/21 | 361 | 364 | 361 | 361 | 900 |
2011/11/18 | 360 | 360 | 360 | 360 | 5,000 |
2011/11/17 | 355 | 355 | 355 | 355 | 200 |
2011/11/16 | 367 | 367 | 360 | 360 | 5,900 |
2011/11/15 | 0 | 0 | 0 | 361 | 0 |
2011/11/14 | 361 | 361 | 361 | 361 | 100 |
2011/11/11 | 360 | 360 | 360 | 360 | 1,500 |
2011/11/10 | 362 | 362 | 360 | 360 | 1,700 |
2011/11/09 | 360 | 363 | 360 | 363 | 4,700 |
2011/11/08 | 362 | 366 | 362 | 366 | 500 |
2011/11/07 | 371 | 371 | 371 | 371 | 100 |
2011/11/04 | 363 | 363 | 363 | 363 | 200 |
2011/11/02 | 377 | 377 | 360 | 362 | 4,300 |
2011/11/01 | 368 | 372 | 366 | 369 | 3,100 |
2011/10/31 | 370 | 380 | 370 | 380 | 3,500 |
2011/10/28 | 363 | 363 | 363 | 363 | 100 |
2011/10/27 | 362 | 364 | 360 | 360 | 4,300 |
2011/10/26 | 361 | 367 | 360 | 367 | 3,200 |
2011/10/25 | 365 | 365 | 360 | 360 | 1,100 |
2011/10/24 | 367 | 367 | 360 | 365 | 1,700 |
2011/10/21 | 364 | 365 | 360 | 365 | 600 |
2011/10/20 | 363 | 364 | 363 | 364 | 200 |
2011/10/19 | 0 | 0 | 0 | 364 | 0 |
2011/10/18 | 0 | 0 | 0 | 364 | 0 |
2011/10/17 | 0 | 0 | 0 | 364 | 0 |
2011/10/14 | 349 | 364 | 349 | 364 | 800 |
2011/10/13 | 351 | 352 | 351 | 352 | 300 |
2011/10/12 | 359 | 359 | 349 | 359 | 800 |
2011/10/11 | 356 | 356 | 356 | 356 | 200 |
2011/10/07 | 0 | 0 | 0 | 363 | 0 |
2011/10/06 | 360 | 363 | 360 | 363 | 5,100 |
2011/10/05 | 360 | 360 | 360 | 360 | 4,100 |
2011/10/04 | 363 | 363 | 360 | 360 | 2,100 |
2011/10/03 | 360 | 361 | 360 | 361 | 800 |
2011/09/30 | 352 | 365 | 352 | 365 | 6,300 |
2011/09/29 | 352 | 360 | 350 | 360 | 5,400 |
2011/09/28 | 354 | 354 | 354 | 354 | 100 |
2011/09/27 | 372 | 372 | 360 | 362 | 9,500 |
2011/09/26 | 370 | 372 | 368 | 372 | 1,500 |
2011/09/22 | 371 | 372 | 360 | 372 | 2,500 |
2011/09/21 | 368 | 371 | 368 | 371 | 400 |
2011/09/20 | 372 | 374 | 359 | 361 | 2,000 |
2011/09/16 | 0 | 0 | 0 | 369 | 0 |
2011/09/15 | 370 | 370 | 369 | 369 | 1,200 |
2011/09/14 | 368 | 369 | 368 | 369 | 200 |
2011/09/13 | 364 | 379 | 364 | 379 | 600 |
2011/09/12 | 0 | 0 | 0 | 362 | 0 |
2011/09/09 | 363 | 363 | 362 | 362 | 200 |
2011/09/08 | 0 | 0 | 0 | 365 | 0 |
2011/09/07 | 361 | 365 | 361 | 365 | 600 |
2011/09/06 | 370 | 370 | 357 | 366 | 700 |
2011/09/05 | 371 | 371 | 371 | 371 | 100 |
2011/09/02 | 384 | 384 | 377 | 377 | 1,100 |
2011/09/01 | 375 | 389 | 370 | 375 | 1,800 |
2011/08/31 | 0 | 0 | 0 | 375 | 0 |
2011/08/30 | 375 | 375 | 375 | 375 | 500 |
2011/08/29 | 380 | 380 | 374 | 375 | 1,500 |
2011/08/26 | 386 | 386 | 386 | 386 | 3,700 |
2011/08/25 | 370 | 379 | 369 | 379 | 2,000 |
2011/08/24 | 367 | 369 | 365 | 369 | 700 |
2011/08/23 | 354 | 364 | 354 | 364 | 1,600 |
2011/08/22 | 364 | 364 | 351 | 359 | 1,000 |
2011/08/19 | 369 | 369 | 361 | 364 | 1,000 |
2011/08/18 | 380 | 380 | 380 | 380 | 100 |
2011/08/17 | 0 | 0 | 0 | 395 | 0 |
2011/08/16 | 391 | 395 | 385 | 395 | 1,300 |
2011/08/15 | 380 | 412 | 380 | 412 | 800 |
2011/08/12 | 371 | 375 | 365 | 372 | 7,200 |
2011/08/11 | 365 | 391 | 360 | 371 | 3,600 |
2011/08/10 | 370 | 373 | 365 | 368 | 1,100 |
2011/08/09 | 348 | 364 | 348 | 364 | 700 |
2011/08/08 | 372 | 372 | 366 | 371 | 300 |
2011/08/05 | 366 | 379 | 366 | 371 | 1,100 |
2011/08/04 | 395 | 395 | 390 | 390 | 500 |
2011/08/03 | 395 | 395 | 395 | 395 | 100 |
2011/08/02 | 403 | 403 | 403 | 403 | 700 |
2011/08/01 | 400 | 403 | 400 | 403 | 400 |
2011/07/29 | 0 | 0 | 0 | 397 | 0 |
2011/07/28 | 405 | 405 | 397 | 397 | 1,000 |
2011/07/27 | 419 | 419 | 419 | 419 | 11,000 |
2011/07/26 | 406 | 410 | 405 | 409 | 6,100 |
2011/07/25 | 404 | 404 | 404 | 404 | 1,100 |
2011/07/22 | 401 | 403 | 401 | 403 | 1,900 |
2011/07/21 | 407 | 407 | 406 | 406 | 500 |
2011/07/20 | 407 | 410 | 407 | 407 | 1,200 |
2011/07/19 | 405 | 406 | 403 | 405 | 1,500 |
2011/07/15 | 406 | 409 | 402 | 403 | 2,400 |
2011/07/14 | 399 | 425 | 399 | 425 | 5,300 |
2011/07/13 | 405 | 405 | 401 | 405 | 500 |
2011/07/12 | 405 | 409 | 385 | 405 | 5,200 |
2011/07/11 | 425 | 425 | 411 | 411 | 10,000 |
2011/07/08 | 400 | 409 | 400 | 409 | 3,100 |
2011/07/07 | 394 | 400 | 392 | 399 | 3,100 |
2011/07/06 | 385 | 389 | 384 | 389 | 2,100 |
2011/07/05 | 383 | 384 | 382 | 384 | 2,200 |
2011/07/04 | 387 | 387 | 380 | 382 | 3,000 |
2011/07/01 | 379 | 380 | 379 | 380 | 300 |
2011/06/30 | 375 | 375 | 375 | 375 | 1,600 |
2011/06/29 | 373 | 378 | 373 | 375 | 1,300 |
2011/06/28 | 380 | 383 | 374 | 374 | 2,500 |
2011/06/27 | 389 | 389 | 378 | 378 | 4,600 |
2011/06/24 | 371 | 373 | 371 | 373 | 1,600 |
2011/06/23 | 364 | 370 | 363 | 370 | 500 |
2011/06/22 | 365 | 365 | 363 | 363 | 400 |
2011/06/21 | 359 | 360 | 359 | 360 | 200 |
2011/06/20 | 359 | 365 | 355 | 365 | 700 |
2011/06/17 | 360 | 361 | 357 | 358 | 1,600 |
2011/06/16 | 365 | 365 | 365 | 365 | 2,500 |
2011/06/15 | 365 | 368 | 365 | 368 | 2,100 |
2011/06/14 | 366 | 366 | 365 | 365 | 1,000 |
2011/06/13 | 370 | 370 | 366 | 366 | 700 |
2011/06/10 | 370 | 370 | 370 | 370 | 300 |
2011/06/09 | 370 | 370 | 370 | 370 | 300 |
2011/06/08 | 0 | 0 | 0 | 374 | 0 |
2011/06/07 | 368 | 374 | 368 | 374 | 1,200 |
2011/06/06 | 365 | 368 | 365 | 368 | 800 |
2011/06/03 | 365 | 366 | 365 | 365 | 1,600 |
2011/06/02 | 374 | 374 | 365 | 365 | 5,400 |
2011/06/01 | 365 | 373 | 365 | 365 | 6,100 |
2011/05/31 | 0 | 0 | 0 | 365 | 0 |
2011/05/30 | 363 | 366 | 363 | 365 | 500 |
2011/05/27 | 371 | 371 | 370 | 370 | 3,700 |
2011/05/26 | 360 | 365 | 359 | 364 | 2,000 |
2011/05/25 | 355 | 362 | 355 | 360 | 1,000 |
2011/05/24 | 0 | 0 | 0 | 363 | 0 |
2011/05/23 | 354 | 365 | 348 | 363 | 1,900 |
2011/05/20 | 350 | 353 | 350 | 353 | 700 |
2011/05/19 | 353 | 353 | 350 | 353 | 1,300 |
2011/05/18 | 353 | 353 | 353 | 353 | 800 |
2011/05/17 | 353 | 353 | 353 | 353 | 100 |
2011/05/16 | 361 | 363 | 355 | 355 | 600 |
2011/05/13 | 368 | 368 | 353 | 353 | 1,100 |
2011/05/12 | 365 | 368 | 362 | 368 | 500 |
2011/05/11 | 366 | 366 | 366 | 366 | 200 |
2011/05/10 | 366 | 366 | 366 | 366 | 100 |
2011/05/09 | 366 | 373 | 365 | 365 | 400 |
2011/05/06 | 371 | 371 | 370 | 370 | 1,400 |
2011/05/02 | 368 | 374 | 368 | 374 | 1,300 |
2011/04/28 | 0 | 0 | 0 | 367 | 0 |
2011/04/27 | 375 | 375 | 366 | 367 | 3,500 |
2011/04/26 | 370 | 370 | 364 | 364 | 2,100 |
2011/04/25 | 369 | 370 | 369 | 370 | 800 |
2011/04/22 | 361 | 361 | 361 | 361 | 300 |
2011/04/21 | 369 | 369 | 362 | 362 | 600 |
2011/04/20 | 365 | 368 | 365 | 367 | 800 |
2011/04/19 | 368 | 368 | 362 | 362 | 400 |
2011/04/18 | 370 | 370 | 370 | 370 | 100 |
2011/04/15 | 369 | 373 | 369 | 373 | 200 |
2011/04/14 | 365 | 371 | 365 | 371 | 700 |
2011/04/13 | 368 | 371 | 361 | 371 | 500 |
2011/04/12 | 371 | 374 | 360 | 360 | 7,300 |
2011/04/11 | 368 | 370 | 368 | 370 | 800 |
2011/04/08 | 368 | 375 | 368 | 369 | 1,200 |
2011/04/07 | 370 | 384 | 370 | 384 | 1,400 |
2011/04/06 | 371 | 371 | 360 | 370 | 2,900 |
2011/04/05 | 382 | 386 | 375 | 375 | 1,200 |
2011/04/04 | 391 | 391 | 383 | 383 | 2,100 |
2011/04/01 | 380 | 387 | 380 | 387 | 2,000 |
2011/03/31 | 394 | 394 | 390 | 390 | 600 |
2011/03/30 | 380 | 380 | 380 | 380 | 700 |
2011/03/29 | 386 | 386 | 372 | 374 | 1,600 |
2011/03/28 | 385 | 393 | 381 | 393 | 1,900 |
2011/03/25 | 400 | 400 | 394 | 394 | 3,800 |
2011/03/24 | 394 | 396 | 377 | 384 | 5,200 |
2011/03/23 | 414 | 414 | 393 | 393 | 2,000 |
2011/03/22 | 400 | 400 | 390 | 399 | 3,600 |
2011/03/18 | 339 | 370 | 339 | 370 | 1,700 |
2011/03/17 | 324 | 332 | 324 | 332 | 3,300 |
2011/03/16 | 332 | 364 | 332 | 340 | 4,100 |
2011/03/15 | 367 | 367 | 297 | 305 | 8,300 |
2011/03/14 | 360 | 385 | 360 | 385 | 9,000 |
2011/03/11 | 440 | 440 | 440 | 440 | 3,200 |
2011/03/10 | 450 | 450 | 448 | 450 | 1,400 |
2011/03/09 | 451 | 451 | 450 | 451 | 1,300 |
2011/03/08 | 452 | 452 | 450 | 450 | 1,200 |
2011/03/07 | 457 | 460 | 451 | 459 | 1,800 |
2011/03/04 | 450 | 457 | 450 | 455 | 4,400 |
2011/03/03 | 443 | 449 | 443 | 449 | 900 |
2011/03/02 | 453 | 453 | 447 | 447 | 3,300 |
2011/03/01 | 450 | 450 | 440 | 448 | 1,100 |
2011/02/28 | 441 | 445 | 438 | 445 | 1,900 |
2011/02/25 | 448 | 448 | 434 | 440 | 3,300 |
2011/02/24 | 450 | 450 | 430 | 432 | 8,100 |
2011/02/23 | 451 | 456 | 450 | 455 | 4,600 |
2011/02/22 | 461 | 461 | 453 | 453 | 8,100 |
2011/02/21 | 447 | 466 | 447 | 466 | 16,000 |
2011/02/18 | 459 | 459 | 455 | 455 | 5,600 |
2011/02/17 | 458 | 460 | 455 | 460 | 7,400 |
2011/02/16 | 450 | 454 | 444 | 454 | 10,300 |
2011/02/15 | 451 | 454 | 437 | 454 | 18,200 |
2011/02/14 | 426 | 450 | 423 | 450 | 18,200 |
2011/02/10 | 420 | 422 | 420 | 422 | 2,500 |
2011/02/09 | 420 | 420 | 417 | 417 | 2,000 |
2011/02/08 | 421 | 422 | 413 | 422 | 5,100 |
2011/02/07 | 419 | 425 | 413 | 415 | 12,400 |
2011/02/04 | 409 | 415 | 409 | 415 | 2,900 |
2011/02/03 | 402 | 409 | 402 | 409 | 1,100 |
2011/02/02 | 411 | 411 | 397 | 402 | 3,400 |
2011/02/01 | 392 | 409 | 392 | 409 | 4,300 |
2011/01/31 | 400 | 400 | 385 | 400 | 5,400 |
2011/01/28 | 406 | 408 | 404 | 404 | 2,600 |
2011/01/27 | 412 | 412 | 402 | 402 | 4,700 |
2011/01/26 | 406 | 410 | 404 | 406 | 3,000 |
2011/01/25 | 400 | 405 | 392 | 403 | 3,600 |
2011/01/24 | 390 | 412 | 390 | 402 | 1,300 |
2011/01/21 | 405 | 405 | 381 | 389 | 6,300 |
2011/01/20 | 405 | 407 | 402 | 405 | 3,000 |
2011/01/19 | 411 | 413 | 402 | 404 | 8,100 |
2011/01/18 | 421 | 421 | 411 | 412 | 3,100 |
2011/01/17 | 420 | 435 | 420 | 420 | 3,400 |
2011/01/14 | 417 | 424 | 413 | 420 | 3,900 |
2011/01/13 | 417 | 430 | 416 | 419 | 8,600 |
2011/01/12 | 417 | 428 | 410 | 417 | 7,600 |
2011/01/11 | 416 | 416 | 405 | 416 | 7,700 |
2011/01/07 | 400 | 410 | 398 | 403 | 8,100 |
2011/01/06 | 387 | 410 | 387 | 396 | 6,000 |
2011/01/05 | 382 | 390 | 376 | 389 | 15,200 |
2011/01/04 | 377 | 379 | 374 | 374 | 5,000 |