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 |
---|---|---|---|---|---|
2016/12/30 | 615 | 623 | 604 | 608 | 18,900 |
2016/12/29 | 623 | 623 | 609 | 615 | 11,500 |
2016/12/28 | 607 | 620 | 606 | 616 | 7,700 |
2016/12/27 | 605 | 609 | 602 | 608 | 36,000 |
2016/12/26 | 602 | 609 | 600 | 605 | 29,700 |
2016/12/22 | 602 | 620 | 601 | 601 | 42,500 |
2016/12/21 | 614 | 615 | 595 | 601 | 32,900 |
2016/12/20 | 615 | 617 | 608 | 611 | 15,000 |
2016/12/19 | 617 | 619 | 609 | 615 | 21,800 |
2016/12/16 | 630 | 630 | 614 | 620 | 35,300 |
2016/12/15 | 627 | 636 | 620 | 634 | 23,000 |
2016/12/14 | 630 | 632 | 627 | 627 | 17,800 |
2016/12/13 | 624 | 638 | 622 | 634 | 7,900 |
2016/12/12 | 621 | 640 | 621 | 623 | 29,600 |
2016/12/09 | 620 | 648 | 616 | 621 | 42,000 |
2016/12/08 | 630 | 644 | 621 | 621 | 22,800 |
2016/12/07 | 630 | 630 | 621 | 630 | 17,600 |
2016/12/06 | 617 | 629 | 617 | 628 | 17,700 |
2016/12/05 | 620 | 627 | 617 | 627 | 6,400 |
2016/12/02 | 627 | 628 | 619 | 620 | 5,900 |
2016/12/01 | 629 | 629 | 618 | 624 | 30,700 |
2016/11/30 | 620 | 628 | 618 | 624 | 10,100 |
2016/11/29 | 618 | 622 | 616 | 622 | 3,800 |
2016/11/28 | 618 | 628 | 615 | 617 | 14,600 |
2016/11/25 | 622 | 634 | 622 | 625 | 3,900 |
2016/11/24 | 630 | 632 | 621 | 621 | 6,700 |
2016/11/22 | 625 | 635 | 619 | 629 | 7,300 |
2016/11/21 | 627 | 635 | 627 | 635 | 2,100 |
2016/11/18 | 634 | 636 | 622 | 627 | 6,000 |
2016/11/17 | 647 | 647 | 633 | 637 | 8,100 |
2016/11/16 | 627 | 640 | 627 | 635 | 8,300 |
2016/11/15 | 628 | 629 | 618 | 629 | 4,500 |
2016/11/14 | 615 | 625 | 611 | 624 | 10,000 |
2016/11/11 | 620 | 624 | 613 | 624 | 5,900 |
2016/11/10 | 605 | 624 | 605 | 610 | 10,300 |
2016/11/09 | 625 | 625 | 571 | 595 | 26,800 |
2016/11/08 | 619 | 619 | 605 | 615 | 11,700 |
2016/11/07 | 618 | 637 | 618 | 619 | 3,100 |
2016/11/04 | 611 | 620 | 607 | 620 | 8,400 |
2016/11/02 | 615 | 617 | 613 | 614 | 7,100 |
2016/11/01 | 622 | 628 | 613 | 618 | 10,200 |
2016/10/31 | 643 | 643 | 623 | 629 | 5,100 |
2016/10/28 | 631 | 640 | 630 | 633 | 6,800 |
2016/10/27 | 633 | 636 | 630 | 631 | 4,700 |
2016/10/26 | 630 | 637 | 630 | 633 | 5,000 |
2016/10/25 | 638 | 641 | 629 | 631 | 18,300 |
2016/10/24 | 650 | 661 | 636 | 643 | 17,900 |
2016/10/21 | 661 | 662 | 650 | 659 | 4,100 |
2016/10/20 | 632 | 662 | 632 | 662 | 11,700 |
2016/10/19 | 638 | 641 | 630 | 635 | 15,100 |
2016/10/18 | 638 | 644 | 634 | 637 | 10,800 |
2016/10/17 | 649 | 649 | 635 | 638 | 2,600 |
2016/10/14 | 650 | 650 | 635 | 635 | 5,100 |
2016/10/13 | 632 | 668 | 623 | 651 | 9,700 |
2016/10/12 | 635 | 638 | 621 | 626 | 12,700 |
2016/10/11 | 650 | 657 | 637 | 637 | 12,500 |
2016/10/07 | 650 | 667 | 649 | 657 | 13,400 |
2016/10/06 | 688 | 688 | 661 | 661 | 15,300 |
2016/10/05 | 694 | 698 | 675 | 678 | 27,900 |
2016/10/04 | 712 | 720 | 697 | 697 | 35,400 |
2016/10/03 | 715 | 749 | 713 | 714 | 75,800 |
2016/09/30 | 652 | 698 | 643 | 694 | 82,100 |
2016/09/29 | 644 | 654 | 634 | 643 | 11,200 |
2016/09/28 | 635 | 674 | 630 | 654 | 50,600 |
2016/09/27 | 618 | 630 | 610 | 630 | 28,200 |
2016/09/26 | 618 | 619 | 608 | 615 | 17,400 |
2016/09/23 | 613 | 615 | 603 | 610 | 16,600 |
2016/09/21 | 602 | 611 | 599 | 610 | 10,000 |
2016/09/20 | 608 | 608 | 601 | 601 | 13,100 |
2016/09/16 | 611 | 614 | 609 | 609 | 6,700 |
2016/09/15 | 625 | 625 | 610 | 616 | 6,600 |
2016/09/14 | 625 | 625 | 612 | 615 | 7,200 |
2016/09/13 | 630 | 631 | 616 | 618 | 9,100 |
2016/09/12 | 639 | 640 | 626 | 626 | 17,500 |
2016/09/09 | 653 | 653 | 642 | 651 | 7,400 |
2016/09/08 | 650 | 654 | 638 | 653 | 16,700 |
2016/09/07 | 641 | 660 | 641 | 650 | 8,300 |
2016/09/06 | 647 | 660 | 640 | 654 | 8,500 |
2016/09/05 | 674 | 674 | 649 | 657 | 6,500 |
2016/09/02 | 660 | 668 | 648 | 664 | 8,000 |
2016/09/01 | 632 | 658 | 626 | 655 | 18,200 |
2016/08/31 | 625 | 635 | 625 | 626 | 12,200 |
2016/08/30 | 608 | 633 | 608 | 633 | 16,500 |
2016/08/29 | 611 | 615 | 607 | 614 | 18,300 |
2016/08/26 | 611 | 615 | 610 | 612 | 2,900 |
2016/08/25 | 614 | 625 | 609 | 611 | 5,700 |
2016/08/24 | 621 | 624 | 610 | 617 | 9,900 |
2016/08/23 | 612 | 626 | 612 | 623 | 8,200 |
2016/08/22 | 609 | 615 | 609 | 614 | 8,100 |
2016/08/19 | 607 | 620 | 607 | 619 | 21,600 |
2016/08/18 | 627 | 644 | 627 | 637 | 7,600 |
2016/08/17 | 649 | 652 | 625 | 629 | 13,200 |
2016/08/16 | 653 | 662 | 651 | 655 | 5,200 |
2016/08/15 | 665 | 665 | 652 | 653 | 3,800 |
2016/08/12 | 647 | 670 | 647 | 667 | 12,400 |
2016/08/10 | 649 | 655 | 649 | 649 | 2,900 |
2016/08/09 | 657 | 657 | 647 | 652 | 4,600 |
2016/08/08 | 652 | 666 | 643 | 657 | 7,400 |
2016/08/05 | 654 | 680 | 653 | 660 | 8,200 |
2016/08/04 | 655 | 664 | 650 | 653 | 7,200 |
2016/08/03 | 669 | 671 | 650 | 655 | 10,300 |
2016/08/02 | 661 | 674 | 661 | 673 | 13,700 |
2016/08/01 | 660 | 670 | 650 | 670 | 10,600 |
2016/07/29 | 653 | 669 | 648 | 656 | 8,900 |
2016/07/28 | 663 | 667 | 650 | 653 | 10,800 |
2016/07/27 | 680 | 680 | 661 | 662 | 4,600 |
2016/07/26 | 670 | 681 | 660 | 670 | 10,600 |
2016/07/25 | 662 | 670 | 649 | 665 | 12,700 |
2016/07/22 | 670 | 670 | 649 | 657 | 20,000 |
2016/07/21 | 659 | 671 | 658 | 670 | 14,500 |
2016/07/20 | 671 | 671 | 655 | 663 | 9,000 |
2016/07/19 | 662 | 680 | 657 | 671 | 10,900 |
2016/07/15 | 667 | 676 | 635 | 668 | 26,700 |
2016/07/14 | 690 | 690 | 675 | 676 | 12,500 |
2016/07/13 | 702 | 706 | 681 | 684 | 22,500 |
2016/07/12 | 706 | 715 | 692 | 696 | 13,000 |
2016/07/11 | 703 | 718 | 699 | 706 | 9,400 |
2016/07/08 | 686 | 697 | 666 | 697 | 10,200 |
2016/07/07 | 708 | 713 | 680 | 683 | 8,700 |
2016/07/06 | 726 | 727 | 700 | 706 | 11,100 |
2016/07/05 | 745 | 745 | 720 | 726 | 23,900 |
2016/07/04 | 742 | 757 | 735 | 745 | 24,400 |
2016/07/01 | 740 | 760 | 735 | 742 | 25,100 |
2016/06/30 | 803 | 803 | 725 | 734 | 133,500 |
2016/06/29 | 676 | 736 | 676 | 718 | 15,200 |
2016/06/28 | 644 | 681 | 636 | 676 | 19,600 |
2016/06/27 | 643 | 687 | 639 | 664 | 40,800 |
2016/06/24 | 706 | 720 | 613 | 643 | 67,500 |
2016/06/23 | 710 | 729 | 700 | 718 | 18,900 |
2016/06/22 | 730 | 731 | 698 | 722 | 35,000 |
2016/06/21 | 730 | 746 | 726 | 738 | 27,800 |
2016/06/20 | 720 | 749 | 720 | 739 | 22,500 |
2016/06/17 | 702 | 723 | 696 | 713 | 19,500 |
2016/06/16 | 740 | 740 | 685 | 689 | 42,000 |
2016/06/15 | 701 | 737 | 690 | 725 | 28,100 |
2016/06/14 | 777 | 786 | 710 | 714 | 48,900 |
2016/06/13 | 827 | 827 | 776 | 776 | 35,600 |
2016/06/10 | 836 | 847 | 835 | 836 | 15,500 |
2016/06/09 | 824 | 844 | 824 | 836 | 12,500 |
2016/06/08 | 839 | 847 | 823 | 839 | 25,400 |
2016/06/07 | 798 | 833 | 798 | 828 | 17,200 |
2016/06/06 | 796 | 804 | 786 | 804 | 15,100 |
2016/06/03 | 778 | 810 | 778 | 801 | 32,500 |
2016/06/02 | 787 | 807 | 778 | 778 | 38,400 |
2016/06/01 | 808 | 808 | 793 | 794 | 13,500 |
2016/05/31 | 781 | 798 | 780 | 793 | 9,800 |
2016/05/30 | 773 | 791 | 773 | 791 | 29,000 |
2016/05/27 | 777 | 793 | 775 | 776 | 15,200 |
2016/05/26 | 792 | 798 | 771 | 788 | 12,400 |
2016/05/25 | 791 | 805 | 785 | 792 | 23,100 |
2016/05/24 | 803 | 820 | 791 | 791 | 18,400 |
2016/05/23 | 827 | 827 | 804 | 817 | 16,400 |
2016/05/20 | 770 | 809 | 770 | 797 | 23,700 |
2016/05/19 | 757 | 783 | 755 | 772 | 25,700 |
2016/05/18 | 790 | 791 | 749 | 757 | 68,800 |
2016/05/17 | 781 | 817 | 781 | 788 | 23,800 |
2016/05/16 | 816 | 825 | 775 | 781 | 36,600 |
2016/05/13 | 825 | 839 | 811 | 822 | 27,800 |
2016/05/12 | 855 | 871 | 825 | 832 | 29,500 |
2016/05/11 | 842 | 866 | 842 | 854 | 24,800 |
2016/05/10 | 861 | 861 | 838 | 846 | 22,200 |
2016/05/09 | 852 | 868 | 845 | 851 | 32,100 |
2016/05/06 | 900 | 902 | 844 | 847 | 48,100 |
2016/05/02 | 820 | 851 | 810 | 841 | 37,400 |
2016/04/28 | 910 | 914 | 852 | 857 | 57,800 |
2016/04/27 | 858 | 976 | 850 | 910 | 148,700 |
2016/04/26 | 929 | 929 | 866 | 866 | 66,700 |
2016/04/25 | 970 | 984 | 901 | 919 | 79,900 |
2016/04/22 | 941 | 978 | 918 | 973 | 82,400 |
2016/04/21 | 985 | 987 | 950 | 956 | 48,800 |
2016/04/20 | 1,060 | 1,060 | 935 | 960 | 246,500 |
2016/04/19 | 990 | 1,050 | 966 | 1,042 | 279,200 |
2016/04/18 | 913 | 989 | 911 | 981 | 241,900 |
2016/04/15 | 905 | 930 | 895 | 927 | 46,800 |
2016/04/14 | 917 | 936 | 900 | 920 | 85,000 |
2016/04/13 | 884 | 916 | 881 | 881 | 48,900 |
2016/04/12 | 940 | 945 | 884 | 884 | 85,900 |
2016/04/11 | 920 | 945 | 909 | 930 | 79,600 |
2016/04/08 | 846 | 930 | 839 | 911 | 57,000 |
2016/04/07 | 830 | 874 | 824 | 861 | 25,000 |
2016/04/06 | 824 | 849 | 811 | 845 | 23,900 |
2016/04/05 | 895 | 899 | 810 | 839 | 61,800 |
2016/04/04 | 888 | 935 | 885 | 896 | 121,300 |
2016/04/01 | 901 | 920 | 860 | 915 | 75,900 |
2016/03/31 | 876 | 935 | 873 | 910 | 53,800 |
2016/03/30 | 860 | 918 | 850 | 891 | 144,400 |
2016/03/29 | 836 | 848 | 820 | 838 | 29,900 |
2016/03/28 | 835 | 836 | 800 | 815 | 20,700 |
2016/03/25 | 860 | 870 | 832 | 832 | 25,800 |
2016/03/24 | 863 | 872 | 841 | 851 | 27,700 |
2016/03/23 | 877 | 890 | 861 | 868 | 38,600 |
2016/03/22 | 853 | 874 | 852 | 863 | 28,400 |
2016/03/18 | 871 | 885 | 829 | 875 | 57,300 |
2016/03/17 | 880 | 921 | 870 | 898 | 125,400 |
2016/03/16 | 865 | 885 | 838 | 867 | 60,500 |
2016/03/15 | 810 | 890 | 810 | 830 | 128,800 |
2016/03/14 | 785 | 808 | 780 | 786 | 53,400 |
2016/03/11 | 750 | 778 | 750 | 765 | 14,900 |
2016/03/10 | 764 | 786 | 758 | 759 | 29,200 |
2016/03/09 | 775 | 781 | 750 | 764 | 26,600 |
2016/03/08 | 776 | 795 | 729 | 790 | 73,300 |
2016/03/07 | 745 | 770 | 742 | 762 | 64,000 |
2016/03/04 | 729 | 755 | 710 | 740 | 26,600 |
2016/03/03 | 731 | 754 | 709 | 729 | 26,800 |
2016/03/02 | 721 | 734 | 720 | 725 | 14,600 |
2016/03/01 | 719 | 719 | 699 | 718 | 21,000 |
2016/02/29 | 710 | 724 | 708 | 711 | 34,700 |
2016/02/26 | 712 | 727 | 706 | 717 | 18,400 |
2016/02/25 | 725 | 739 | 701 | 713 | 19,700 |
2016/02/24 | 710 | 726 | 682 | 720 | 27,100 |
2016/02/23 | 760 | 760 | 726 | 734 | 19,700 |
2016/02/22 | 755 | 760 | 744 | 746 | 20,200 |
2016/02/19 | 730 | 754 | 724 | 754 | 23,500 |
2016/02/18 | 700 | 786 | 700 | 737 | 126,100 |
2016/02/17 | 690 | 700 | 666 | 686 | 33,200 |
2016/02/16 | 682 | 690 | 659 | 688 | 30,100 |
2016/02/15 | 668 | 689 | 637 | 687 | 39,800 |
2016/02/12 | 721 | 737 | 630 | 630 | 215,000 |
2016/02/10 | 770 | 770 | 770 | 770 | 24,500 |
2016/02/09 | 666 | 690 | 652 | 670 | 28,800 |
2016/02/08 | 667 | 718 | 667 | 701 | 7,900 |
2016/02/05 | 706 | 720 | 677 | 702 | 17,200 |
2016/02/04 | 735 | 750 | 717 | 728 | 7,600 |
2016/02/03 | 742 | 764 | 733 | 744 | 7,700 |
2016/02/02 | 762 | 778 | 740 | 757 | 26,100 |
2016/02/01 | 775 | 783 | 745 | 777 | 27,200 |
2016/01/29 | 731 | 769 | 731 | 760 | 25,000 |
2016/01/28 | 746 | 755 | 730 | 745 | 24,500 |
2016/01/27 | 713 | 729 | 710 | 716 | 12,100 |
2016/01/26 | 700 | 731 | 691 | 705 | 16,600 |
2016/01/25 | 662 | 754 | 662 | 734 | 32,300 |
2016/01/22 | 638 | 688 | 620 | 672 | 40,800 |
2016/01/21 | 650 | 661 | 588 | 598 | 57,700 |
2016/01/20 | 685 | 695 | 648 | 651 | 40,700 |
2016/01/19 | 679 | 685 | 667 | 684 | 29,800 |
2016/01/18 | 679 | 687 | 650 | 679 | 67,200 |
2016/01/15 | 758 | 758 | 714 | 714 | 15,800 |
2016/01/14 | 734 | 739 | 714 | 730 | 53,800 |
2016/01/13 | 769 | 785 | 750 | 769 | 19,900 |
2016/01/12 | 805 | 810 | 743 | 754 | 75,000 |
2016/01/08 | 805 | 841 | 794 | 820 | 27,700 |
2016/01/07 | 816 | 835 | 815 | 820 | 19,400 |
2016/01/06 | 833 | 858 | 816 | 821 | 22,100 |
2016/01/05 | 862 | 862 | 840 | 845 | 11,300 |
2016/01/04 | 892 | 892 | 844 | 862 | 32,800 |