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 |
|---|---|---|---|---|---|
| 2006/12/29 | 906 | 906 | 906 | 906 | 1,000 |
| 2006/12/28 | 921 | 921 | 907 | 916 | 9,000 |
| 2006/12/27 | 967 | 967 | 932 | 939 | 9,000 |
| 2006/12/26 | 936 | 949 | 930 | 949 | 11,000 |
| 2006/12/25 | 965 | 965 | 945 | 946 | 39,000 |
| 2006/12/22 | 965 | 965 | 962 | 965 | 3,000 |
| 2006/12/21 | 966 | 975 | 965 | 965 | 11,000 |
| 2006/12/20 | 975 | 975 | 975 | 975 | 2,000 |
| 2006/12/18 | 985 | 990 | 985 | 990 | 2,000 |
| 2006/12/15 | 980 | 980 | 965 | 965 | 8,000 |
| 2006/12/14 | 981 | 981 | 980 | 980 | 2,000 |
| 2006/12/12 | 990 | 990 | 981 | 981 | 7,000 |
| 2006/12/11 | 990 | 990 | 990 | 990 | 7,000 |
| 2006/12/06 | 979 | 980 | 979 | 980 | 3,000 |
| 2006/12/05 | 970 | 970 | 970 | 970 | 2,000 |
| 2006/12/04 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/11/27 | 1,010 | 1,010 | 1,009 | 1,009 | 14,000 |
| 2006/11/24 | 955 | 955 | 955 | 955 | 1,000 |
| 2006/11/22 | 950 | 955 | 950 | 955 | 4,000 |
| 2006/11/21 | 951 | 960 | 951 | 960 | 5,000 |
| 2006/11/20 | 925 | 950 | 925 | 950 | 9,000 |
| 2006/11/17 | 1,000 | 1,000 | 955 | 955 | 20,000 |
| 2006/11/16 | 1,120 | 1,120 | 1,000 | 1,000 | 29,000 |
| 2006/11/15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/11/14 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 |
| 2006/11/09 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 |
| 2006/11/08 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2006/11/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/11/01 | 1,211 | 1,211 | 1,211 | 1,211 | 2,000 |
| 2006/10/30 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 |
| 2006/10/27 | 1,280 | 1,285 | 1,280 | 1,285 | 10,000 |
| 2006/10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/10/24 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 2006/10/23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/10/20 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 |
| 2006/10/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/10/17 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2006/10/16 | 1,200 | 1,200 | 1,196 | 1,196 | 2,000 |
| 2006/10/13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2006/10/12 | 1,209 | 1,209 | 1,180 | 1,200 | 17,000 |
| 2006/10/11 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 |
| 2006/10/10 | 1,210 | 1,211 | 1,210 | 1,211 | 2,000 |
| 2006/10/06 | 1,210 | 1,211 | 1,210 | 1,211 | 2,000 |
| 2006/10/05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/10/04 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 |
| 2006/10/03 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 |
| 2006/10/02 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2006/09/28 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 |
| 2006/09/27 | 1,300 | 1,300 | 1,299 | 1,299 | 10,000 |
| 2006/09/25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2006/09/22 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 |
| 2006/09/21 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2006/09/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/09/19 | 1,220 | 1,235 | 1,220 | 1,230 | 5,000 |
| 2006/09/15 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2006/09/14 | 1,245 | 1,245 | 1,240 | 1,240 | 15,000 |
| 2006/09/13 | 1,250 | 1,250 | 1,241 | 1,245 | 7,000 |
| 2006/09/12 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 2006/09/11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/09/08 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 |
| 2006/09/05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2006/09/04 | 1,280 | 1,285 | 1,280 | 1,281 | 4,000 |
| 2006/09/01 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2006/08/30 | 1,250 | 1,300 | 1,250 | 1,300 | 27,000 |
| 2006/08/29 | 1,240 | 1,240 | 1,235 | 1,240 | 3,000 |
| 2006/08/25 | 1,240 | 1,270 | 1,220 | 1,252 | 28,000 |
| 2006/08/24 | 1,199 | 1,199 | 1,192 | 1,192 | 4,000 |
| 2006/08/23 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 |
| 2006/08/21 | 1,200 | 1,200 | 1,192 | 1,192 | 2,000 |
| 2006/08/18 | 1,201 | 1,201 | 1,200 | 1,200 | 3,000 |
| 2006/08/17 | 1,202 | 1,202 | 1,192 | 1,192 | 5,000 |
| 2006/08/16 | 1,170 | 1,170 | 1,162 | 1,162 | 3,000 |
| 2006/08/15 | 1,171 | 1,190 | 1,171 | 1,190 | 2,000 |
| 2006/08/14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2006/08/10 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2006/08/08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/08/07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/08/04 | 1,239 | 1,239 | 1,220 | 1,220 | 2,000 |
| 2006/07/31 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/07/28 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 |
| 2006/07/27 | 1,295 | 1,295 | 1,295 | 1,295 | 9,000 |
| 2006/07/26 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 |
| 2006/07/24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/07/19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/07/18 | 1,300 | 1,300 | 1,260 | 1,260 | 7,000 |
| 2006/07/14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2006/07/13 | 1,250 | 1,258 | 1,250 | 1,258 | 4,000 |
| 2006/07/12 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 |
| 2006/07/11 | 1,250 | 1,265 | 1,250 | 1,265 | 4,000 |
| 2006/07/10 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 |
| 2006/07/07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2006/07/06 | 1,255 | 1,255 | 1,250 | 1,250 | 4,000 |
| 2006/07/05 | 1,251 | 1,251 | 1,250 | 1,250 | 4,000 |
| 2006/07/04 | 1,255 | 1,260 | 1,255 | 1,260 | 2,000 |
| 2006/06/30 | 1,274 | 1,275 | 1,274 | 1,275 | 10,000 |
| 2006/06/29 | 1,251 | 1,251 | 1,250 | 1,250 | 4,000 |
| 2006/06/28 | 1,250 | 1,280 | 1,250 | 1,280 | 9,000 |
| 2006/06/27 | 1,280 | 1,290 | 1,279 | 1,280 | 28,000 |
| 2006/06/26 | 1,226 | 1,226 | 1,215 | 1,220 | 10,000 |
| 2006/06/23 | 1,215 | 1,250 | 1,215 | 1,218 | 27,000 |
| 2006/06/22 | 1,135 | 1,215 | 1,135 | 1,215 | 13,000 |
| 2006/06/21 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2006/06/20 | 1,210 | 1,215 | 1,201 | 1,215 | 6,000 |
| 2006/06/19 | 1,175 | 1,199 | 1,175 | 1,199 | 15,000 |
| 2006/06/16 | 1,120 | 1,179 | 1,120 | 1,179 | 4,000 |
| 2006/06/15 | 1,050 | 1,090 | 1,050 | 1,082 | 5,000 |
| 2006/06/13 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/06/12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/06/09 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 |
| 2006/06/08 | 1,120 | 1,120 | 1,050 | 1,050 | 11,000 |
| 2006/06/07 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2006/06/02 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 2006/06/01 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 |
| 2006/05/31 | 1,153 | 1,195 | 1,153 | 1,195 | 8,000 |
| 2006/05/30 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2006/05/29 | 1,201 | 1,201 | 1,200 | 1,200 | 7,000 |
| 2006/05/26 | 1,250 | 1,250 | 1,200 | 1,202 | 12,000 |
| 2006/05/25 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2006/05/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/05/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/05/22 | 1,176 | 1,260 | 1,176 | 1,220 | 17,000 |
| 2006/05/19 | 1,140 | 1,165 | 1,140 | 1,165 | 2,000 |
| 2006/05/18 | 1,152 | 1,152 | 1,111 | 1,120 | 15,000 |
| 2006/05/16 | 1,224 | 1,224 | 1,224 | 1,224 | 2,000 |
| 2006/05/15 | 1,280 | 1,280 | 1,240 | 1,264 | 4,000 |
| 2006/05/11 | 1,264 | 1,264 | 1,264 | 1,264 | 2,000 |
| 2006/05/10 | 1,264 | 1,264 | 1,264 | 1,264 | 5,000 |
| 2006/05/09 | 1,264 | 1,290 | 1,264 | 1,290 | 3,000 |
| 2006/05/08 | 1,264 | 1,265 | 1,264 | 1,265 | 6,000 |
| 2006/05/02 | 1,275 | 1,285 | 1,275 | 1,285 | 4,000 |
| 2006/05/01 | 1,320 | 1,320 | 1,295 | 1,295 | 12,000 |
| 2006/04/28 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 |
| 2006/04/27 | 1,350 | 1,350 | 1,345 | 1,345 | 9,000 |
| 2006/04/26 | 1,295 | 1,295 | 1,292 | 1,292 | 4,000 |
| 2006/04/25 | 1,295 | 1,295 | 1,295 | 1,295 | 2,000 |
| 2006/04/24 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2006/04/21 | 1,301 | 1,334 | 1,301 | 1,303 | 9,000 |
| 2006/04/20 | 1,335 | 1,335 | 1,315 | 1,335 | 4,000 |
| 2006/04/19 | 1,335 | 1,335 | 1,335 | 1,335 | 3,000 |
| 2006/04/18 | 1,291 | 1,335 | 1,291 | 1,335 | 3,000 |
| 2006/04/17 | 1,362 | 1,390 | 1,340 | 1,340 | 14,000 |
| 2006/04/14 | 1,285 | 1,360 | 1,285 | 1,359 | 69,000 |
| 2006/04/13 | 1,252 | 1,285 | 1,252 | 1,285 | 15,000 |
| 2006/04/12 | 1,270 | 1,270 | 1,246 | 1,251 | 13,000 |
| 2006/04/11 | 1,280 | 1,280 | 1,270 | 1,280 | 8,000 |
| 2006/04/10 | 1,280 | 1,285 | 1,266 | 1,285 | 14,000 |
| 2006/04/07 | 1,251 | 1,285 | 1,250 | 1,285 | 15,000 |
| 2006/04/06 | 1,280 | 1,300 | 1,280 | 1,290 | 25,000 |
| 2006/04/05 | 1,239 | 1,310 | 1,239 | 1,280 | 96,000 |
| 2006/04/04 | 1,255 | 1,255 | 1,240 | 1,240 | 26,000 |
| 2006/04/03 | 1,200 | 1,255 | 1,200 | 1,255 | 136,000 |
| 2006/03/31 | 1,185 | 1,201 | 1,165 | 1,200 | 95,000 |
| 2006/03/30 | 1,180 | 1,184 | 1,160 | 1,165 | 59,000 |
| 2006/03/29 | 1,136 | 1,138 | 1,106 | 1,120 | 12,000 |
| 2006/03/28 | 1,138 | 1,145 | 1,138 | 1,138 | 7,000 |
| 2006/03/27 | 1,135 | 1,150 | 1,135 | 1,150 | 38,000 |
| 2006/03/24 | 1,115 | 1,129 | 1,115 | 1,129 | 15,000 |
| 2006/03/23 | 1,110 | 1,115 | 1,110 | 1,115 | 4,000 |
| 2006/03/22 | 1,110 | 1,129 | 1,086 | 1,110 | 18,000 |
| 2006/03/20 | 1,139 | 1,144 | 1,121 | 1,121 | 14,000 |
| 2006/03/17 | 1,140 | 1,140 | 1,131 | 1,140 | 17,000 |
| 2006/03/16 | 1,130 | 1,139 | 1,125 | 1,125 | 22,000 |
| 2006/03/15 | 1,110 | 1,120 | 1,110 | 1,120 | 12,000 |
| 2006/03/14 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 |
| 2006/03/13 | 1,070 | 1,095 | 1,070 | 1,074 | 11,000 |
| 2006/03/10 | 1,066 | 1,080 | 1,052 | 1,052 | 16,000 |
| 2006/03/09 | 1,060 | 1,061 | 1,035 | 1,050 | 14,000 |
| 2006/03/08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2006/03/07 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 2006/03/06 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 2006/03/03 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 |
| 2006/03/02 | 1,134 | 1,134 | 1,100 | 1,100 | 5,000 |
| 2006/03/01 | 1,138 | 1,138 | 1,120 | 1,135 | 13,000 |
| 2006/02/28 | 1,137 | 1,140 | 1,130 | 1,139 | 36,000 |
| 2006/02/27 | 1,135 | 1,139 | 1,120 | 1,133 | 33,000 |
| 2006/02/24 | 1,068 | 1,122 | 1,068 | 1,115 | 34,000 |
| 2006/02/23 | 1,052 | 1,060 | 1,050 | 1,052 | 18,000 |
| 2006/02/22 | 1,032 | 1,050 | 1,030 | 1,050 | 10,000 |
| 2006/02/21 | 1,005 | 1,030 | 1,005 | 1,030 | 4,000 |
| 2006/02/20 | 1,050 | 1,055 | 1,020 | 1,020 | 8,000 |
| 2006/02/17 | 1,030 | 1,070 | 1,022 | 1,070 | 13,000 |
| 2006/02/16 | 1,037 | 1,070 | 1,028 | 1,050 | 14,000 |
| 2006/02/15 | 1,055 | 1,055 | 1,055 | 1,055 | 17,000 |
| 2006/02/14 | 1,040 | 1,040 | 982 | 1,005 | 21,000 |
| 2006/02/13 | 1,071 | 1,085 | 1,030 | 1,055 | 17,000 |
| 2006/02/10 | 1,105 | 1,105 | 1,065 | 1,066 | 22,000 |
| 2006/02/09 | 1,117 | 1,120 | 1,101 | 1,101 | 12,000 |
| 2006/02/08 | 1,135 | 1,135 | 1,115 | 1,115 | 13,000 |
| 2006/02/07 | 1,120 | 1,149 | 1,120 | 1,124 | 13,000 |
| 2006/02/06 | 1,157 | 1,157 | 1,060 | 1,120 | 44,000 |
| 2006/02/03 | 1,150 | 1,158 | 1,142 | 1,158 | 16,000 |
| 2006/02/02 | 1,162 | 1,170 | 1,116 | 1,150 | 40,000 |
| 2006/02/01 | 1,151 | 1,167 | 1,150 | 1,167 | 33,000 |
| 2006/01/31 | 1,185 | 1,185 | 1,152 | 1,160 | 45,000 |
| 2006/01/30 | 1,200 | 1,200 | 1,160 | 1,180 | 69,000 |
| 2006/01/27 | 1,129 | 1,129 | 1,101 | 1,113 | 32,000 |
| 2006/01/26 | 1,101 | 1,115 | 1,095 | 1,095 | 21,000 |
| 2006/01/25 | 1,100 | 1,105 | 1,090 | 1,090 | 13,000 |
| 2006/01/24 | 1,090 | 1,098 | 1,080 | 1,098 | 23,000 |
| 2006/01/23 | 1,075 | 1,099 | 1,070 | 1,090 | 23,000 |
| 2006/01/20 | 1,131 | 1,131 | 1,070 | 1,070 | 54,000 |
| 2006/01/19 | 1,000 | 1,079 | 1,000 | 1,071 | 15,000 |
| 2006/01/18 | 1,021 | 1,030 | 955 | 1,010 | 65,000 |
| 2006/01/17 | 1,142 | 1,190 | 1,112 | 1,112 | 72,000 |
| 2006/01/16 | 1,150 | 1,192 | 1,142 | 1,190 | 84,000 |
| 2006/01/13 | 1,098 | 1,131 | 1,091 | 1,131 | 51,000 |
| 2006/01/12 | 1,066 | 1,079 | 1,066 | 1,078 | 63,000 |
| 2006/01/11 | 1,070 | 1,070 | 1,054 | 1,061 | 46,000 |
| 2006/01/10 | 1,055 | 1,065 | 1,041 | 1,055 | 53,000 |
| 2006/01/06 | 1,038 | 1,048 | 1,030 | 1,040 | 32,000 |
| 2006/01/05 | 1,023 | 1,041 | 1,016 | 1,037 | 56,000 |
| 2006/01/04 | 1,018 | 1,060 | 1,018 | 1,022 | 23,000 |