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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,160 | 1,230 | 1,114 | 1,168 | 2,477,400 |
| 2022/12/29 | 1,202 | 1,223 | 1,125 | 1,140 | 2,096,100 |
| 2022/12/28 | 1,170 | 1,263 | 1,143 | 1,186 | 2,919,000 |
| 2022/12/27 | 1,186 | 1,240 | 1,143 | 1,164 | 2,265,800 |
| 2022/12/26 | 1,312 | 1,319 | 1,115 | 1,203 | 2,958,100 |
| 2022/12/23 | 1,255 | 1,389 | 1,222 | 1,354 | 4,107,300 |
| 2022/12/22 | 1,320 | 1,333 | 1,224 | 1,250 | 2,671,900 |
| 2022/12/21 | 1,371 | 1,400 | 1,310 | 1,325 | 1,407,900 |
| 2022/12/20 | 1,487 | 1,507 | 1,304 | 1,359 | 3,164,300 |
| 2022/12/19 | 1,550 | 1,599 | 1,467 | 1,487 | 2,985,600 |
| 2022/12/16 | 1,370 | 1,533 | 1,353 | 1,526 | 5,346,900 |
| 2022/12/15 | 1,516 | 1,522 | 1,351 | 1,400 | 4,031,100 |
| 2022/12/14 | 1,529 | 1,567 | 1,468 | 1,494 | 4,544,500 |
| 2022/12/13 | 1,379 | 1,518 | 1,371 | 1,518 | 5,881,500 |
| 2022/12/12 | 1,311 | 1,460 | 1,290 | 1,409 | 8,131,200 |
| 2022/12/09 | 1,241 | 1,336 | 1,221 | 1,305 | 3,833,700 |
| 2022/12/08 | 1,333 | 1,342 | 1,240 | 1,246 | 3,896,100 |
| 2022/12/07 | 1,226 | 1,345 | 1,204 | 1,344 | 7,397,600 |
| 2022/12/06 | 1,110 | 1,226 | 1,069 | 1,201 | 3,257,100 |
| 2022/12/05 | 1,157 | 1,198 | 1,113 | 1,134 | 2,344,600 |
| 2022/12/02 | 1,150 | 1,258 | 1,136 | 1,182 | 6,682,100 |
| 2022/12/01 | 1,100 | 1,167 | 1,027 | 1,101 | 4,754,200 |
| 2022/11/30 | 1,078 | 1,129 | 1,065 | 1,066 | 3,029,700 |
| 2022/11/29 | 1,185 | 1,243 | 1,042 | 1,138 | 11,089,800 |
| 2022/11/28 | 1,002 | 1,180 | 1,002 | 1,136 | 10,594,600 |
| 2022/11/25 | 946 | 1,027 | 930 | 1,000 | 6,305,500 |
| 2022/11/24 | 817 | 973 | 806 | 955 | 5,182,900 |
| 2022/11/22 | 740 | 839 | 740 | 832 | 3,992,200 |
| 2022/11/21 | 760 | 771 | 740 | 743 | 1,025,300 |
| 2022/11/18 | 850 | 853 | 781 | 781 | 3,235,000 |
| 2022/11/17 | 757 | 815 | 749 | 808 | 1,223,600 |
| 2022/11/16 | 741 | 773 | 737 | 772 | 536,200 |
| 2022/11/15 | 737 | 758 | 722 | 750 | 690,900 |
| 2022/11/14 | 727 | 766 | 721 | 744 | 1,100,200 |
| 2022/11/11 | 724 | 738 | 711 | 717 | 747,000 |
| 2022/11/10 | 719 | 743 | 708 | 731 | 744,000 |
| 2022/11/09 | 710 | 729 | 703 | 719 | 479,400 |
| 2022/11/08 | 740 | 754 | 714 | 721 | 955,200 |
| 2022/11/07 | 704 | 755 | 682 | 753 | 2,418,600 |
| 2022/11/04 | 755 | 762 | 719 | 723 | 1,518,500 |
| 2022/11/02 | 844 | 859 | 779 | 780 | 4,275,000 |
| 2022/11/01 | 734 | 795 | 728 | 772 | 1,311,600 |
| 2022/10/31 | 731 | 750 | 722 | 742 | 661,500 |
| 2022/10/28 | 703 | 732 | 695 | 731 | 668,700 |
| 2022/10/27 | 702 | 724 | 700 | 717 | 529,100 |
| 2022/10/26 | 738 | 740 | 700 | 717 | 1,201,800 |
| 2022/10/25 | 743 | 767 | 735 | 746 | 670,100 |
| 2022/10/24 | 770 | 773 | 733 | 745 | 982,000 |
| 2022/10/21 | 799 | 801 | 777 | 785 | 951,600 |
| 2022/10/20 | 800 | 822 | 791 | 809 | 1,204,900 |
| 2022/10/19 | 803 | 845 | 788 | 812 | 2,185,900 |
| 2022/10/18 | 760 | 837 | 752 | 807 | 5,864,200 |
| 2022/10/17 | 700 | 784 | 694 | 775 | 2,756,200 |
| 2022/10/14 | 759 | 850 | 713 | 726 | 12,815,700 |
| 2022/10/13 | 722 | 722 | 722 | 722 | 96,000 |
| 2022/10/12 | 640 | 652 | 610 | 622 | 973,300 |
| 2022/10/11 | 643 | 655 | 626 | 649 | 614,000 |
| 2022/10/07 | 678 | 693 | 650 | 653 | 1,040,100 |
| 2022/10/06 | 719 | 752 | 687 | 688 | 2,455,100 |
| 2022/10/05 | 662 | 691 | 661 | 669 | 1,047,200 |
| 2022/10/04 | 676 | 682 | 656 | 672 | 987,500 |
| 2022/10/03 | 666 | 683 | 640 | 676 | 1,225,300 |
| 2022/09/30 | 704 | 714 | 643 | 673 | 2,173,100 |
| 2022/09/29 | 715 | 764 | 706 | 723 | 4,867,900 |
| 2022/09/28 | 797 | 840 | 665 | 677 | 6,046,700 |
| 2022/09/27 | 812 | 843 | 777 | 812 | 7,271,700 |
| 2022/09/26 | 868 | 976 | 794 | 827 | 16,014,500 |
| 2022/09/22 | 800 | 869 | 690 | 869 | 8,367,900 |
| 2022/09/21 | 719 | 719 | 719 | 719 | 139,200 |
| 2022/09/20 | 539 | 627 | 533 | 619 | 2,107,200 |
| 2022/09/16 | 559 | 561 | 533 | 549 | 555,900 |
| 2022/09/15 | 565 | 572 | 560 | 562 | 216,200 |
| 2022/09/14 | 556 | 577 | 551 | 572 | 356,000 |
| 2022/09/13 | 587 | 590 | 576 | 576 | 318,800 |
| 2022/09/12 | 587 | 598 | 570 | 595 | 408,200 |
| 2022/09/09 | 578 | 600 | 560 | 597 | 820,700 |
| 2022/09/08 | 551 | 589 | 540 | 568 | 751,500 |
| 2022/09/07 | 579 | 584 | 545 | 552 | 524,800 |
| 2022/09/06 | 561 | 607 | 560 | 584 | 693,400 |
| 2022/09/05 | 556 | 567 | 528 | 567 | 545,900 |
| 2022/09/02 | 581 | 585 | 533 | 549 | 1,181,600 |
| 2022/09/01 | 598 | 602 | 584 | 598 | 448,500 |
| 2022/08/31 | 608 | 609 | 595 | 605 | 318,500 |
| 2022/08/30 | 614 | 624 | 604 | 612 | 490,000 |
| 2022/08/29 | 591 | 638 | 588 | 624 | 1,008,100 |
| 2022/08/26 | 581 | 635 | 581 | 615 | 1,443,700 |
| 2022/08/25 | 590 | 596 | 570 | 581 | 636,800 |
| 2022/08/24 | 608 | 612 | 585 | 587 | 824,600 |
| 2022/08/23 | 610 | 620 | 600 | 601 | 641,100 |
| 2022/08/22 | 641 | 647 | 616 | 619 | 582,600 |
| 2022/08/19 | 642 | 656 | 636 | 650 | 750,800 |
| 2022/08/18 | 655 | 668 | 627 | 639 | 1,946,500 |
| 2022/08/17 | 692 | 734 | 662 | 682 | 4,378,800 |
| 2022/08/16 | 597 | 706 | 597 | 706 | 1,002,000 |
| 2022/08/15 | 568 | 660 | 565 | 606 | 1,850,900 |
| 2022/08/12 | 589 | 614 | 580 | 598 | 772,000 |
| 2022/08/10 | 602 | 604 | 576 | 589 | 1,025,100 |
| 2022/08/09 | 626 | 635 | 601 | 616 | 803,900 |
| 2022/08/08 | 651 | 651 | 631 | 632 | 543,400 |
| 2022/08/05 | 642 | 671 | 618 | 663 | 1,169,000 |
| 2022/08/04 | 643 | 664 | 634 | 640 | 1,120,600 |
| 2022/08/03 | 680 | 686 | 634 | 653 | 2,386,500 |
| 2022/08/02 | 802 | 808 | 682 | 682 | 4,605,500 |
| 2022/08/01 | 815 | 888 | 811 | 832 | 3,196,300 |
| 2022/07/29 | 796 | 844 | 770 | 830 | 1,478,600 |
| 2022/07/28 | 801 | 837 | 775 | 789 | 2,134,800 |
| 2022/07/27 | 790 | 808 | 766 | 793 | 875,400 |
| 2022/07/26 | 823 | 825 | 763 | 790 | 1,230,500 |
| 2022/07/25 | 831 | 843 | 741 | 799 | 2,601,100 |
| 2022/07/22 | 820 | 871 | 817 | 856 | 1,425,800 |
| 2022/07/21 | 855 | 890 | 806 | 835 | 3,235,600 |
| 2022/07/20 | 958 | 990 | 831 | 831 | 3,394,800 |
| 2022/07/19 | 1,044 | 1,054 | 953 | 981 | 5,260,000 |
| 2022/07/15 | 839 | 999 | 839 | 999 | 4,899,700 |
| 2022/07/14 | 830 | 860 | 802 | 849 | 1,964,900 |
| 2022/07/13 | 831 | 889 | 823 | 839 | 2,919,200 |
| 2022/07/12 | 892 | 915 | 802 | 860 | 7,594,400 |
| 2022/07/11 | 739 | 889 | 715 | 889 | 9,615,900 |
| 2022/07/08 | 644 | 739 | 632 | 739 | 4,679,500 |
| 2022/07/07 | 631 | 666 | 608 | 639 | 2,203,200 |
| 2022/07/06 | 597 | 642 | 592 | 631 | 2,030,200 |
| 2022/07/05 | 588 | 610 | 577 | 599 | 1,590,300 |
| 2022/07/04 | 597 | 643 | 576 | 598 | 2,282,200 |
| 2022/07/01 | 640 | 657 | 580 | 618 | 2,940,400 |
| 2022/06/30 | 643 | 689 | 626 | 649 | 3,880,600 |
| 2022/06/29 | 600 | 717 | 583 | 663 | 3,611,200 |
| 2022/06/28 | 607 | 665 | 595 | 617 | 3,440,800 |
| 2022/06/27 | 601 | 619 | 560 | 591 | 3,078,000 |
| 2022/06/24 | 677 | 694 | 585 | 631 | 6,432,000 |
| 2022/06/23 | 820 | 888 | 647 | 677 | 13,660,500 |
| 2022/06/22 | 745 | 745 | 745 | 745 | 30,700 |
| 2022/06/21 | 645 | 645 | 645 | 645 | 74,700 |
| 2022/06/20 | 505 | 545 | 503 | 545 | 4,558,500 |
| 2022/06/17 | 496 | 496 | 450 | 465 | 8,928,700 |
| 2022/06/16 | 416 | 416 | 416 | 416 | 187,700 |
| 2022/06/15 | 342 | 365 | 328 | 336 | 2,857,600 |
| 2022/06/14 | 370 | 372 | 325 | 334 | 3,133,200 |
| 2022/06/13 | 381 | 414 | 376 | 394 | 3,494,900 |
| 2022/06/10 | 390 | 408 | 372 | 403 | 4,003,400 |
| 2022/06/09 | 413 | 429 | 382 | 398 | 6,127,500 |
| 2022/06/08 | 352 | 436 | 348 | 406 | 18,190,900 |
| 2022/06/07 | 291 | 374 | 283 | 364 | 16,428,000 |
| 2022/06/06 | 342 | 344 | 275 | 294 | 8,779,400 |
| 2022/06/03 | 242 | 300 | 242 | 300 | 7,340,300 |
| 2022/06/02 | 195 | 236 | 194 | 220 | 8,165,900 |
| 2022/06/01 | 183 | 191 | 181 | 186 | 355,000 |
| 2022/05/31 | 183 | 184 | 178 | 183 | 130,700 |
| 2022/05/30 | 178 | 182 | 176 | 181 | 141,600 |
| 2022/05/27 | 181 | 181 | 176 | 177 | 110,700 |
| 2022/05/26 | 179 | 184 | 177 | 178 | 142,800 |
| 2022/05/25 | 183 | 186 | 177 | 181 | 278,300 |
| 2022/05/24 | 197 | 198 | 185 | 188 | 453,500 |
| 2022/05/23 | 191 | 208 | 189 | 201 | 937,500 |
| 2022/05/20 | 188 | 192 | 187 | 191 | 107,500 |
| 2022/05/19 | 181 | 193 | 181 | 192 | 230,000 |
| 2022/05/18 | 176 | 196 | 176 | 190 | 769,200 |
| 2022/05/17 | 177 | 181 | 173 | 175 | 124,600 |
| 2022/05/16 | 178 | 178 | 175 | 175 | 93,100 |
| 2022/05/13 | 172 | 178 | 172 | 177 | 103,000 |
| 2022/05/12 | 180 | 180 | 172 | 173 | 162,500 |
| 2022/05/11 | 177 | 181 | 176 | 181 | 69,400 |
| 2022/05/10 | 173 | 179 | 172 | 179 | 88,000 |
| 2022/05/09 | 180 | 181 | 175 | 176 | 204,500 |
| 2022/05/06 | 184 | 187 | 177 | 182 | 315,200 |
| 2022/05/02 | 180 | 182 | 178 | 182 | 105,400 |
| 2022/04/28 | 181 | 183 | 180 | 180 | 79,500 |
| 2022/04/27 | 179 | 184 | 178 | 182 | 113,700 |
| 2022/04/26 | 179 | 184 | 177 | 182 | 129,300 |
| 2022/04/25 | 175 | 180 | 175 | 179 | 103,200 |
| 2022/04/22 | 178 | 182 | 178 | 179 | 89,400 |
| 2022/04/21 | 181 | 183 | 180 | 181 | 105,700 |
| 2022/04/20 | 180 | 182 | 179 | 180 | 95,200 |
| 2022/04/19 | 182 | 183 | 179 | 180 | 53,200 |
| 2022/04/18 | 184 | 184 | 178 | 179 | 146,100 |
| 2022/04/15 | 181 | 185 | 179 | 183 | 122,400 |
| 2022/04/14 | 182 | 184 | 179 | 184 | 102,700 |
| 2022/04/13 | 178 | 184 | 178 | 181 | 106,400 |
| 2022/04/12 | 178 | 182 | 178 | 178 | 153,500 |
| 2022/04/11 | 182 | 183 | 177 | 180 | 244,900 |
| 2022/04/08 | 188 | 188 | 179 | 185 | 286,900 |
| 2022/04/07 | 191 | 193 | 184 | 187 | 361,600 |
| 2022/04/06 | 194 | 197 | 190 | 195 | 501,700 |
| 2022/04/05 | 201 | 237 | 197 | 200 | 4,227,600 |
| 2022/04/04 | 191 | 191 | 186 | 191 | 111,900 |
| 2022/04/01 | 189 | 192 | 183 | 192 | 148,400 |
| 2022/03/31 | 185 | 192 | 185 | 190 | 138,900 |
| 2022/03/30 | 184 | 187 | 181 | 185 | 100,600 |
| 2022/03/29 | 181 | 188 | 181 | 186 | 142,400 |
| 2022/03/28 | 188 | 190 | 179 | 179 | 166,100 |
| 2022/03/25 | 189 | 192 | 184 | 187 | 202,800 |
| 2022/03/24 | 180 | 190 | 178 | 189 | 265,100 |
| 2022/03/23 | 181 | 188 | 180 | 181 | 258,200 |
| 2022/03/22 | 181 | 181 | 176 | 179 | 74,000 |
| 2022/03/18 | 174 | 184 | 174 | 181 | 203,600 |
| 2022/03/17 | 169 | 175 | 169 | 175 | 178,100 |
| 2022/03/16 | 172 | 175 | 168 | 169 | 112,100 |
| 2022/03/15 | 173 | 173 | 167 | 171 | 74,900 |
| 2022/03/14 | 167 | 173 | 167 | 173 | 95,100 |
| 2022/03/11 | 173 | 173 | 165 | 167 | 154,500 |
| 2022/03/10 | 171 | 175 | 170 | 174 | 140,700 |
| 2022/03/09 | 170 | 171 | 162 | 163 | 224,300 |
| 2022/03/08 | 167 | 182 | 167 | 167 | 311,500 |
| 2022/03/07 | 175 | 176 | 166 | 169 | 326,800 |
| 2022/03/04 | 182 | 182 | 172 | 176 | 350,300 |
| 2022/03/03 | 188 | 192 | 181 | 181 | 243,700 |
| 2022/03/02 | 187 | 192 | 183 | 186 | 335,500 |
| 2022/03/01 | 187 | 194 | 182 | 193 | 279,300 |
| 2022/02/28 | 183 | 195 | 181 | 185 | 368,700 |
| 2022/02/25 | 177 | 185 | 176 | 180 | 317,200 |
| 2022/02/24 | 185 | 186 | 173 | 174 | 460,500 |
| 2022/02/22 | 188 | 193 | 184 | 185 | 337,100 |
| 2022/02/21 | 194 | 195 | 188 | 188 | 505,800 |
| 2022/02/18 | 193 | 202 | 191 | 200 | 557,100 |
| 2022/02/17 | 208 | 236 | 198 | 200 | 1,542,100 |
| 2022/02/16 | 200 | 207 | 199 | 200 | 250,400 |
| 2022/02/15 | 202 | 209 | 197 | 198 | 379,700 |
| 2022/02/14 | 206 | 210 | 198 | 200 | 486,500 |
| 2022/02/10 | 217 | 220 | 207 | 212 | 579,700 |
| 2022/02/09 | 221 | 223 | 209 | 219 | 520,200 |
| 2022/02/08 | 226 | 248 | 220 | 221 | 1,475,300 |
| 2022/02/07 | 225 | 229 | 219 | 222 | 448,500 |
| 2022/02/04 | 237 | 241 | 226 | 233 | 673,100 |
| 2022/02/03 | 258 | 259 | 227 | 245 | 1,295,700 |
| 2022/02/02 | 266 | 272 | 256 | 267 | 863,000 |
| 2022/02/01 | 270 | 277 | 252 | 260 | 988,500 |
| 2022/01/31 | 279 | 280 | 265 | 280 | 900,800 |
| 2022/01/28 | 305 | 310 | 281 | 282 | 1,820,400 |
| 2022/01/27 | 346 | 354 | 312 | 315 | 3,510,400 |
| 2022/01/26 | 334 | 369 | 311 | 354 | 8,983,400 |
| 2022/01/25 | 270 | 329 | 269 | 329 | 6,311,800 |
| 2022/01/24 | 273 | 281 | 264 | 267 | 1,164,300 |
| 2022/01/21 | 307 | 331 | 268 | 290 | 4,115,500 |
| 2022/01/20 | 341 | 375 | 290 | 306 | 8,552,900 |
| 2022/01/19 | 423 | 427 | 319 | 319 | 9,059,200 |
| 2022/01/18 | 397 | 399 | 393 | 399 | 880,300 |
| 2022/01/17 | 229 | 319 | 227 | 319 | 10,700,100 |
| 2022/01/14 | 193 | 239 | 193 | 239 | 5,969,100 |
| 2022/01/13 | 195 | 200 | 187 | 189 | 736,500 |
| 2022/01/12 | 184 | 229 | 178 | 207 | 3,134,500 |
| 2022/01/11 | 184 | 187 | 178 | 179 | 74,800 |
| 2022/01/07 | 178 | 185 | 176 | 184 | 51,500 |
| 2022/01/06 | 178 | 178 | 173 | 176 | 60,500 |
| 2022/01/05 | 179 | 180 | 175 | 177 | 79,900 |
| 2022/01/04 | 183 | 185 | 174 | 175 | 104,100 |