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 |
---|---|---|---|---|---|
2011/12/30 | 467 | 473 | 448 | 459 | 12,100 |
2011/12/29 | 453 | 460 | 440 | 451 | 28,900 |
2011/12/28 | 457 | 474 | 451 | 460 | 18,700 |
2011/12/27 | 495 | 495 | 455 | 463 | 33,000 |
2011/12/26 | 555 | 599 | 485 | 486 | 127,100 |
2011/12/22 | 521 | 525 | 520 | 525 | 40,900 |
2011/12/21 | 446 | 446 | 423 | 445 | 9,000 |
2011/12/20 | 437 | 447 | 437 | 447 | 1,100 |
2011/12/19 | 443 | 445 | 438 | 445 | 1,300 |
2011/12/16 | 461 | 461 | 445 | 452 | 2,200 |
2011/12/15 | 466 | 466 | 440 | 455 | 6,600 |
2011/12/14 | 452 | 458 | 448 | 458 | 1,600 |
2011/12/13 | 456 | 456 | 445 | 447 | 1,800 |
2011/12/12 | 450 | 455 | 440 | 453 | 2,100 |
2011/12/09 | 447 | 449 | 441 | 449 | 600 |
2011/12/08 | 444 | 454 | 440 | 454 | 3,900 |
2011/12/07 | 452 | 459 | 440 | 459 | 1,900 |
2011/12/06 | 468 | 468 | 450 | 451 | 1,700 |
2011/12/05 | 454 | 457 | 448 | 457 | 2,000 |
2011/12/02 | 448 | 452 | 448 | 450 | 800 |
2011/12/01 | 440 | 451 | 440 | 447 | 2,700 |
2011/11/30 | 429 | 450 | 429 | 431 | 3,200 |
2011/11/29 | 427 | 439 | 427 | 428 | 800 |
2011/11/28 | 430 | 440 | 424 | 424 | 1,700 |
2011/11/25 | 425 | 430 | 425 | 430 | 2,800 |
2011/11/24 | 419 | 433 | 419 | 433 | 2,100 |
2011/11/22 | 435 | 436 | 427 | 435 | 3,300 |
2011/11/21 | 443 | 448 | 435 | 435 | 2,600 |
2011/11/18 | 444 | 448 | 437 | 448 | 2,700 |
2011/11/17 | 451 | 452 | 450 | 450 | 1,800 |
2011/11/16 | 462 | 462 | 441 | 462 | 3,000 |
2011/11/15 | 466 | 466 | 450 | 454 | 1,700 |
2011/11/14 | 450 | 467 | 442 | 458 | 6,900 |
2011/11/11 | 446 | 450 | 445 | 450 | 600 |
2011/11/10 | 450 | 455 | 436 | 453 | 7,100 |
2011/11/09 | 462 | 464 | 452 | 454 | 2,400 |
2011/11/08 | 485 | 485 | 461 | 469 | 2,300 |
2011/11/07 | 479 | 479 | 473 | 478 | 1,300 |
2011/11/04 | 489 | 489 | 475 | 475 | 4,000 |
2011/11/02 | 491 | 494 | 475 | 489 | 6,600 |
2011/11/01 | 503 | 513 | 493 | 500 | 12,300 |
2011/10/31 | 490 | 495 | 475 | 495 | 26,500 |
2011/10/28 | 560 | 560 | 491 | 492 | 153,300 |
2011/10/27 | 472 | 480 | 470 | 480 | 1,500 |
2011/10/26 | 475 | 484 | 470 | 480 | 3,900 |
2011/10/25 | 475 | 480 | 474 | 474 | 2,000 |
2011/10/24 | 480 | 480 | 472 | 480 | 1,400 |
2011/10/21 | 480 | 481 | 469 | 472 | 3,200 |
2011/10/20 | 482 | 487 | 481 | 485 | 2,300 |
2011/10/19 | 498 | 500 | 487 | 492 | 4,400 |
2011/10/18 | 490 | 499 | 485 | 499 | 2,600 |
2011/10/17 | 483 | 500 | 480 | 486 | 4,200 |
2011/10/14 | 480 | 483 | 470 | 474 | 4,800 |
2011/10/13 | 481 | 489 | 481 | 483 | 3,100 |
2011/10/12 | 478 | 482 | 469 | 482 | 8,300 |
2011/10/11 | 470 | 478 | 470 | 470 | 4,300 |
2011/10/07 | 465 | 484 | 465 | 473 | 4,600 |
2011/10/06 | 468 | 468 | 460 | 465 | 1,100 |
2011/10/05 | 485 | 485 | 455 | 455 | 6,300 |
2011/10/04 | 500 | 500 | 480 | 485 | 6,100 |
2011/10/03 | 491 | 508 | 490 | 500 | 5,800 |
2011/09/30 | 495 | 514 | 490 | 509 | 3,800 |
2011/09/29 | 495 | 510 | 490 | 505 | 6,400 |
2011/09/28 | 457 | 510 | 450 | 500 | 14,900 |
2011/09/27 | 470 | 479 | 456 | 465 | 13,300 |
2011/09/26 | 492 | 498 | 431 | 465 | 17,900 |
2011/09/22 | 505 | 510 | 496 | 498 | 4,900 |
2011/09/21 | 511 | 515 | 506 | 508 | 3,000 |
2011/09/20 | 500 | 518 | 500 | 518 | 5,900 |
2011/09/16 | 520 | 529 | 515 | 529 | 6,800 |
2011/09/15 | 503 | 535 | 503 | 524 | 7,300 |
2011/09/14 | 506 | 511 | 495 | 495 | 19,900 |
2011/09/13 | 518 | 523 | 510 | 514 | 10,100 |
2011/09/12 | 531 | 535 | 517 | 517 | 10,100 |
2011/09/09 | 530 | 550 | 527 | 540 | 8,300 |
2011/09/08 | 538 | 550 | 528 | 539 | 7,600 |
2011/09/07 | 524 | 532 | 521 | 530 | 8,500 |
2011/09/06 | 540 | 556 | 519 | 520 | 21,400 |
2011/09/05 | 557 | 557 | 546 | 550 | 4,100 |
2011/09/02 | 550 | 560 | 550 | 557 | 9,600 |
2011/09/01 | 558 | 575 | 550 | 555 | 10,800 |
2011/08/31 | 548 | 565 | 541 | 560 | 13,800 |
2011/08/30 | 544 | 560 | 538 | 558 | 25,300 |
2011/08/29 | 556 | 556 | 542 | 544 | 21,000 |
2011/08/26 | 549 | 577 | 542 | 563 | 27,700 |
2011/08/25 | 560 | 564 | 539 | 560 | 17,400 |
2011/08/24 | 569 | 576 | 550 | 560 | 52,500 |
2011/08/23 | 658 | 658 | 570 | 573 | 101,300 |
2011/08/22 | 732 | 745 | 635 | 650 | 210,800 |
2011/08/19 | 717 | 717 | 695 | 717 | 200,400 |
2011/08/18 | 575 | 617 | 573 | 617 | 25,100 |
2011/08/17 | 517 | 522 | 517 | 517 | 2,400 |
2011/08/16 | 533 | 542 | 510 | 526 | 4,100 |
2011/08/15 | 535 | 546 | 535 | 543 | 3,100 |
2011/08/12 | 536 | 554 | 536 | 550 | 3,800 |
2011/08/11 | 529 | 534 | 520 | 529 | 3,100 |
2011/08/10 | 529 | 535 | 520 | 535 | 2,000 |
2011/08/09 | 497 | 523 | 485 | 522 | 17,100 |
2011/08/08 | 538 | 558 | 510 | 537 | 11,300 |
2011/08/05 | 540 | 570 | 540 | 558 | 9,400 |
2011/08/04 | 590 | 592 | 580 | 580 | 1,600 |
2011/08/03 | 569 | 590 | 565 | 581 | 5,700 |
2011/08/02 | 573 | 593 | 573 | 587 | 8,000 |
2011/08/01 | 574 | 593 | 570 | 593 | 3,900 |
2011/07/29 | 580 | 598 | 567 | 584 | 11,200 |
2011/07/28 | 583 | 592 | 582 | 582 | 6,200 |
2011/07/27 | 600 | 610 | 589 | 592 | 4,800 |
2011/07/26 | 599 | 602 | 592 | 601 | 8,800 |
2011/07/25 | 605 | 610 | 600 | 604 | 8,500 |
2011/07/22 | 620 | 620 | 610 | 610 | 12,800 |
2011/07/21 | 637 | 637 | 623 | 627 | 7,400 |
2011/07/20 | 612 | 643 | 611 | 628 | 11,200 |
2011/07/19 | 632 | 632 | 609 | 611 | 4,000 |
2011/07/15 | 612 | 634 | 606 | 633 | 14,500 |
2011/07/14 | 635 | 635 | 620 | 622 | 3,100 |
2011/07/13 | 620 | 635 | 608 | 634 | 4,900 |
2011/07/12 | 613 | 635 | 602 | 625 | 12,100 |
2011/07/11 | 619 | 624 | 612 | 619 | 6,500 |
2011/07/08 | 626 | 626 | 612 | 624 | 9,700 |
2011/07/07 | 628 | 630 | 622 | 623 | 5,400 |
2011/07/06 | 632 | 632 | 621 | 624 | 2,200 |
2011/07/05 | 624 | 633 | 620 | 633 | 2,300 |
2011/07/04 | 624 | 635 | 621 | 629 | 7,200 |
2011/07/01 | 638 | 638 | 626 | 626 | 4,700 |
2011/06/30 | 640 | 645 | 618 | 638 | 5,500 |
2011/06/29 | 642 | 642 | 617 | 640 | 7,000 |
2011/06/28 | 651 | 651 | 631 | 632 | 4,200 |
2011/06/27 | 650 | 669 | 650 | 651 | 6,900 |
2011/06/24 | 643 | 654 | 638 | 644 | 9,000 |
2011/06/23 | 632 | 681 | 631 | 650 | 14,700 |
2011/06/22 | 643 | 643 | 630 | 634 | 5,200 |
2011/06/21 | 645 | 650 | 629 | 633 | 10,000 |
2011/06/20 | 669 | 669 | 635 | 648 | 8,000 |
2011/06/17 | 663 | 679 | 660 | 669 | 6,400 |
2011/06/16 | 671 | 673 | 661 | 661 | 9,700 |
2011/06/15 | 690 | 690 | 665 | 673 | 13,700 |
2011/06/14 | 690 | 700 | 665 | 700 | 22,000 |
2011/06/13 | 698 | 711 | 689 | 690 | 10,800 |
2011/06/10 | 686 | 780 | 679 | 695 | 67,100 |
2011/06/09 | 696 | 705 | 682 | 692 | 18,000 |
2011/06/08 | 722 | 745 | 711 | 711 | 15,800 |
2011/06/07 | 755 | 778 | 725 | 734 | 56,400 |
2011/06/06 | 700 | 785 | 690 | 785 | 211,800 |
2011/06/03 | 694 | 725 | 684 | 685 | 52,400 |
2011/06/02 | 705 | 720 | 686 | 709 | 55,200 |
2011/06/01 | 774 | 789 | 711 | 734 | 122,100 |
2011/05/31 | 882 | 882 | 771 | 819 | 427,900 |
2011/05/30 | 617 | 732 | 611 | 732 | 80,200 |
2011/05/27 | 577 | 665 | 577 | 632 | 155,600 |
2011/05/26 | 565 | 596 | 549 | 567 | 24,900 |
2011/05/25 | 533 | 560 | 533 | 545 | 7,900 |
2011/05/24 | 532 | 549 | 516 | 533 | 9,300 |
2011/05/23 | 560 | 560 | 532 | 540 | 3,800 |
2011/05/20 | 553 | 556 | 553 | 555 | 1,900 |
2011/05/19 | 560 | 560 | 553 | 553 | 2,000 |
2011/05/18 | 553 | 561 | 552 | 560 | 4,500 |
2011/05/17 | 559 | 583 | 555 | 557 | 5,200 |
2011/05/16 | 572 | 580 | 542 | 558 | 17,200 |
2011/05/13 | 580 | 585 | 574 | 574 | 6,000 |
2011/05/12 | 577 | 585 | 571 | 585 | 8,600 |
2011/05/11 | 594 | 599 | 576 | 577 | 6,100 |
2011/05/10 | 577 | 591 | 575 | 590 | 6,700 |
2011/05/09 | 575 | 576 | 571 | 575 | 3,300 |
2011/05/06 | 579 | 580 | 572 | 575 | 6,900 |
2011/05/02 | 592 | 592 | 575 | 585 | 7,300 |
2011/04/28 | 575 | 591 | 574 | 590 | 4,400 |
2011/04/27 | 586 | 586 | 574 | 576 | 13,700 |
2011/04/26 | 583 | 586 | 577 | 586 | 6,400 |
2011/04/25 | 599 | 599 | 580 | 589 | 7,500 |
2011/04/22 | 599 | 599 | 590 | 595 | 1,700 |
2011/04/21 | 599 | 599 | 592 | 592 | 7,600 |
2011/04/20 | 589 | 601 | 585 | 590 | 7,100 |
2011/04/19 | 592 | 592 | 578 | 585 | 5,300 |
2011/04/18 | 605 | 605 | 593 | 593 | 4,700 |
2011/04/15 | 604 | 610 | 591 | 610 | 4,200 |
2011/04/14 | 591 | 602 | 590 | 594 | 2,200 |
2011/04/13 | 595 | 601 | 585 | 601 | 5,200 |
2011/04/12 | 603 | 609 | 590 | 591 | 12,300 |
2011/04/11 | 605 | 611 | 600 | 605 | 2,100 |
2011/04/08 | 612 | 612 | 600 | 610 | 4,700 |
2011/04/07 | 611 | 616 | 605 | 610 | 3,100 |
2011/04/06 | 630 | 631 | 610 | 619 | 3,600 |
2011/04/05 | 631 | 639 | 610 | 639 | 9,200 |
2011/04/04 | 650 | 669 | 634 | 649 | 10,800 |
2011/04/01 | 624 | 652 | 617 | 652 | 20,400 |
2011/03/31 | 625 | 630 | 611 | 614 | 7,100 |
2011/03/30 | 603 | 610 | 590 | 610 | 7,200 |
2011/03/29 | 590 | 605 | 569 | 593 | 11,400 |
2011/03/28 | 620 | 620 | 570 | 590 | 10,900 |
2011/03/25 | 616 | 629 | 610 | 622 | 8,400 |
2011/03/24 | 643 | 643 | 610 | 625 | 11,400 |
2011/03/23 | 633 | 640 | 615 | 636 | 17,600 |
2011/03/22 | 599 | 623 | 599 | 623 | 29,000 |
2011/03/18 | 529 | 569 | 529 | 556 | 28,700 |
2011/03/17 | 495 | 539 | 492 | 534 | 38,600 |
2011/03/16 | 475 | 569 | 475 | 545 | 78,400 |
2011/03/15 | 579 | 579 | 519 | 519 | 32,600 |
2011/03/14 | 619 | 670 | 619 | 619 | 67,000 |
2011/03/11 | 743 | 774 | 743 | 769 | 12,300 |
2011/03/10 | 790 | 799 | 760 | 768 | 12,300 |
2011/03/09 | 808 | 808 | 777 | 790 | 23,400 |
2011/03/08 | 820 | 829 | 800 | 808 | 16,600 |
2011/03/07 | 802 | 852 | 800 | 819 | 97,300 |
2011/03/04 | 783 | 783 | 765 | 777 | 8,600 |
2011/03/03 | 763 | 789 | 742 | 770 | 18,700 |
2011/03/02 | 736 | 795 | 736 | 762 | 25,400 |
2011/03/01 | 769 | 769 | 755 | 758 | 11,800 |
2011/02/28 | 729 | 766 | 729 | 751 | 8,800 |
2011/02/25 | 720 | 729 | 700 | 729 | 33,300 |
2011/02/24 | 760 | 767 | 718 | 720 | 19,100 |
2011/02/23 | 765 | 780 | 756 | 756 | 19,600 |
2011/02/22 | 795 | 800 | 771 | 778 | 17,200 |
2011/02/21 | 795 | 796 | 780 | 790 | 22,200 |
2011/02/18 | 800 | 808 | 790 | 798 | 9,000 |
2011/02/17 | 800 | 810 | 786 | 800 | 11,700 |
2011/02/16 | 804 | 813 | 796 | 806 | 17,200 |
2011/02/15 | 822 | 822 | 802 | 805 | 11,600 |
2011/02/14 | 830 | 840 | 807 | 810 | 18,900 |
2011/02/10 | 812 | 838 | 810 | 837 | 63,000 |
2011/02/09 | 790 | 804 | 785 | 797 | 10,500 |
2011/02/08 | 785 | 798 | 783 | 794 | 8,300 |
2011/02/07 | 792 | 813 | 786 | 792 | 17,800 |
2011/02/04 | 795 | 801 | 790 | 799 | 17,400 |
2011/02/03 | 820 | 820 | 790 | 795 | 40,400 |
2011/02/02 | 823 | 840 | 811 | 811 | 16,800 |
2011/02/01 | 809 | 820 | 808 | 820 | 18,700 |
2011/01/31 | 816 | 824 | 805 | 810 | 30,600 |
2011/01/28 | 855 | 863 | 821 | 836 | 28,700 |
2011/01/27 | 812 | 875 | 812 | 840 | 65,100 |
2011/01/26 | 832 | 832 | 800 | 808 | 29,600 |
2011/01/25 | 827 | 853 | 820 | 824 | 31,800 |
2011/01/24 | 813 | 830 | 788 | 819 | 36,300 |
2011/01/21 | 895 | 895 | 810 | 825 | 91,400 |
2011/01/20 | 908 | 924 | 878 | 881 | 58,300 |
2011/01/19 | 875 | 900 | 865 | 878 | 69,700 |
2011/01/18 | 853 | 961 | 851 | 905 | 274,700 |
2011/01/17 | 857 | 857 | 816 | 845 | 54,000 |
2011/01/14 | 823 | 895 | 813 | 850 | 118,500 |
2011/01/13 | 801 | 823 | 785 | 808 | 37,800 |
2011/01/12 | 810 | 815 | 782 | 802 | 74,300 |
2011/01/11 | 875 | 880 | 810 | 821 | 107,600 |
2011/01/07 | 800 | 913 | 800 | 865 | 296,700 |
2011/01/06 | 770 | 799 | 757 | 782 | 51,000 |
2011/01/05 | 754 | 770 | 745 | 756 | 25,000 |
2011/01/04 | 750 | 775 | 745 | 754 | 9,300 |