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 |
---|---|---|---|---|---|
2007/12/28 | 830 | 830 | 830 | 830 | 300 |
2007/12/27 | 829 | 829 | 829 | 829 | 5,600 |
2007/12/26 | 780 | 810 | 780 | 809 | 1,500 |
2007/12/25 | 797 | 800 | 778 | 795 | 7,600 |
2007/12/21 | 770 | 797 | 770 | 797 | 3,400 |
2007/12/20 | 775 | 798 | 775 | 798 | 600 |
2007/12/19 | 788 | 800 | 788 | 800 | 400 |
2007/12/17 | 800 | 800 | 800 | 800 | 6,900 |
2007/12/14 | 793 | 793 | 788 | 790 | 300 |
2007/12/13 | 789 | 792 | 782 | 790 | 3,100 |
2007/12/12 | 781 | 785 | 781 | 785 | 300 |
2007/12/11 | 789 | 790 | 789 | 789 | 400 |
2007/12/10 | 785 | 785 | 780 | 784 | 19,800 |
2007/12/07 | 785 | 788 | 780 | 788 | 600 |
2007/12/06 | 785 | 789 | 785 | 789 | 200 |
2007/12/05 | 750 | 795 | 750 | 794 | 2,500 |
2007/12/04 | 757 | 785 | 750 | 754 | 2,400 |
2007/12/03 | 728 | 739 | 723 | 739 | 5,000 |
2007/11/30 | 753 | 753 | 730 | 730 | 7,100 |
2007/11/29 | 771 | 788 | 753 | 770 | 15,500 |
2007/11/28 | 817 | 817 | 770 | 800 | 7,300 |
2007/11/27 | 840 | 840 | 825 | 830 | 4,200 |
2007/11/26 | 890 | 890 | 851 | 874 | 6,800 |
2007/11/21 | 902 | 902 | 890 | 900 | 1,300 |
2007/11/20 | 880 | 900 | 880 | 900 | 800 |
2007/11/19 | 900 | 900 | 900 | 900 | 200 |
2007/11/16 | 906 | 927 | 870 | 900 | 11,900 |
2007/11/15 | 912 | 936 | 912 | 936 | 2,800 |
2007/11/14 | 935 | 936 | 910 | 936 | 800 |
2007/11/13 | 921 | 939 | 920 | 936 | 1,200 |
2007/11/12 | 910 | 940 | 881 | 940 | 5,500 |
2007/11/09 | 931 | 940 | 924 | 940 | 3,300 |
2007/11/08 | 930 | 941 | 930 | 941 | 300 |
2007/11/06 | 935 | 940 | 922 | 940 | 1,200 |
2007/11/05 | 935 | 945 | 921 | 940 | 4,800 |
2007/11/02 | 919 | 939 | 919 | 939 | 2,100 |
2007/11/01 | 939 | 939 | 939 | 939 | 100 |
2007/10/31 | 940 | 944 | 940 | 944 | 200 |
2007/10/29 | 950 | 950 | 935 | 949 | 1,600 |
2007/10/26 | 950 | 950 | 950 | 950 | 2,000 |
2007/10/25 | 940 | 945 | 940 | 940 | 700 |
2007/10/24 | 950 | 950 | 950 | 950 | 5,300 |
2007/10/23 | 944 | 950 | 944 | 950 | 2,100 |
2007/10/22 | 945 | 947 | 943 | 947 | 300 |
2007/10/19 | 945 | 945 | 945 | 945 | 300 |
2007/10/17 | 938 | 947 | 938 | 947 | 400 |
2007/10/16 | 928 | 948 | 928 | 948 | 300 |
2007/10/15 | 940 | 949 | 920 | 948 | 600 |
2007/10/12 | 955 | 955 | 950 | 950 | 3,700 |
2007/10/11 | 955 | 960 | 955 | 960 | 8,000 |
2007/10/10 | 955 | 960 | 955 | 960 | 2,400 |
2007/10/09 | 947 | 960 | 947 | 960 | 13,000 |
2007/10/03 | 958 | 958 | 951 | 955 | 1,800 |
2007/10/02 | 961 | 968 | 961 | 968 | 300 |
2007/10/01 | 960 | 969 | 954 | 969 | 3,600 |
2007/09/27 | 970 | 970 | 970 | 970 | 1,900 |
2007/09/26 | 955 | 968 | 955 | 968 | 800 |
2007/09/25 | 953 | 970 | 951 | 970 | 2,600 |
2007/09/21 | 950 | 968 | 950 | 968 | 500 |
2007/09/20 | 969 | 969 | 969 | 969 | 1,000 |
2007/09/18 | 940 | 969 | 940 | 969 | 600 |
2007/09/12 | 950 | 970 | 950 | 970 | 600 |
2007/09/11 | 960 | 970 | 960 | 970 | 3,200 |
2007/09/07 | 954 | 970 | 954 | 970 | 4,400 |
2007/09/05 | 954 | 973 | 954 | 973 | 200 |
2007/09/04 | 949 | 974 | 949 | 974 | 300 |
2007/08/31 | 979 | 979 | 979 | 979 | 1,900 |
2007/08/29 | 966 | 983 | 966 | 983 | 600 |
2007/08/27 | 987 | 987 | 980 | 986 | 2,100 |
2007/08/24 | 986 | 986 | 986 | 986 | 200 |
2007/08/23 | 987 | 987 | 986 | 987 | 2,700 |
2007/08/17 | 960 | 989 | 960 | 989 | 200 |
2007/08/16 | 971 | 998 | 969 | 990 | 8,700 |
2007/08/15 | 999 | 999 | 999 | 999 | 100 |
2007/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 |
2007/08/13 | 959 | 1,000 | 959 | 1,000 | 2,100 |
2007/08/10 | 980 | 1,000 | 980 | 1,000 | 1,500 |
2007/08/08 | 982 | 1,010 | 982 | 1,010 | 1,900 |
2007/08/07 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
2007/08/06 | 993 | 1,012 | 993 | 1,012 | 800 |
2007/08/02 | 973 | 1,013 | 973 | 1,013 | 4,100 |
2007/08/01 | 1,001 | 1,013 | 1,000 | 1,013 | 1,100 |
2007/07/30 | 1,000 | 1,013 | 1,000 | 1,013 | 600 |
2007/07/27 | 1,020 | 1,020 | 990 | 1,013 | 7,400 |
2007/07/26 | 1,019 | 1,020 | 1,013 | 1,013 | 800 |
2007/07/25 | 1,001 | 1,020 | 996 | 1,020 | 4,900 |
2007/07/24 | 1,022 | 1,023 | 1,020 | 1,020 | 5,300 |
2007/07/23 | 1,014 | 1,038 | 1,014 | 1,037 | 1,300 |
2007/07/20 | 1,044 | 1,049 | 1,013 | 1,049 | 5,200 |
2007/07/19 | 1,050 | 1,050 | 1,045 | 1,045 | 1,300 |
2007/07/18 | 1,040 | 1,050 | 1,040 | 1,050 | 5,600 |
2007/07/17 | 1,070 | 1,080 | 1,021 | 1,040 | 12,800 |
2007/07/13 | 1,010 | 1,010 | 1,000 | 1,010 | 2,200 |
2007/07/12 | 1,010 | 1,010 | 995 | 1,010 | 3,000 |
2007/07/11 | 1,010 | 1,013 | 992 | 1,010 | 900 |
2007/07/10 | 1,000 | 1,015 | 990 | 1,015 | 4,000 |
2007/07/09 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
2007/07/06 | 1,025 | 1,039 | 1,020 | 1,021 | 5,000 |
2007/07/05 | 980 | 1,020 | 980 | 1,018 | 18,000 |
2007/07/04 | 960 | 988 | 960 | 984 | 9,300 |
2007/07/03 | 950 | 958 | 950 | 958 | 6,700 |
2007/07/02 | 918 | 940 | 917 | 940 | 1,300 |
2007/06/29 | 905 | 915 | 905 | 915 | 2,900 |
2007/06/28 | 907 | 908 | 907 | 908 | 1,000 |
2007/06/27 | 910 | 910 | 898 | 904 | 15,800 |
2007/06/26 | 902 | 909 | 900 | 909 | 17,600 |
2007/06/25 | 901 | 906 | 899 | 906 | 17,900 |
2007/06/22 | 903 | 909 | 898 | 909 | 8,800 |
2007/06/21 | 906 | 910 | 904 | 910 | 11,700 |
2007/06/20 | 901 | 915 | 901 | 915 | 6,400 |
2007/06/19 | 900 | 903 | 895 | 903 | 8,300 |
2007/06/18 | 904 | 904 | 900 | 900 | 3,600 |
2007/06/15 | 896 | 904 | 895 | 904 | 5,700 |
2007/06/14 | 901 | 904 | 901 | 901 | 1,600 |
2007/06/13 | 897 | 904 | 895 | 904 | 2,100 |
2007/06/12 | 905 | 905 | 900 | 900 | 2,000 |
2007/06/11 | 890 | 907 | 890 | 898 | 23,400 |
2007/06/07 | 890 | 892 | 888 | 892 | 3,500 |
2007/06/06 | 890 | 892 | 890 | 892 | 3,100 |
2007/06/05 | 890 | 890 | 889 | 890 | 500 |
2007/06/04 | 890 | 892 | 890 | 891 | 1,400 |
2007/06/01 | 881 | 890 | 881 | 890 | 500 |
2007/05/31 | 889 | 889 | 889 | 889 | 500 |
2007/05/30 | 890 | 890 | 889 | 889 | 400 |
2007/05/29 | 890 | 890 | 890 | 890 | 1,000 |
2007/05/28 | 878 | 888 | 859 | 888 | 800 |
2007/05/25 | 888 | 888 | 870 | 888 | 5,000 |
2007/05/24 | 870 | 888 | 870 | 888 | 1,300 |
2007/05/23 | 880 | 880 | 880 | 880 | 1,300 |
2007/05/22 | 860 | 880 | 860 | 880 | 200 |
2007/05/21 | 880 | 880 | 879 | 879 | 1,100 |
2007/05/18 | 860 | 880 | 860 | 880 | 1,100 |
2007/05/17 | 871 | 871 | 870 | 870 | 1,200 |
2007/05/16 | 879 | 879 | 879 | 879 | 200 |
2007/05/15 | 870 | 870 | 870 | 870 | 600 |
2007/05/14 | 873 | 886 | 872 | 886 | 1,100 |
2007/05/11 | 870 | 894 | 870 | 894 | 600 |
2007/05/10 | 890 | 890 | 889 | 889 | 600 |
2007/05/09 | 875 | 885 | 875 | 885 | 2,200 |
2007/05/07 | 890 | 895 | 870 | 895 | 8,300 |
2007/05/02 | 889 | 889 | 889 | 889 | 900 |
2007/04/27 | 889 | 890 | 880 | 890 | 3,700 |
2007/04/26 | 860 | 891 | 860 | 889 | 13,100 |
2007/04/25 | 875 | 890 | 861 | 890 | 5,000 |
2007/04/24 | 880 | 887 | 880 | 887 | 1,600 |
2007/04/20 | 885 | 900 | 875 | 900 | 2,100 |
2007/04/19 | 890 | 900 | 890 | 900 | 400 |
2007/04/18 | 888 | 899 | 872 | 899 | 10,200 |
2007/04/17 | 888 | 888 | 888 | 888 | 600 |
2007/04/16 | 890 | 890 | 890 | 890 | 3,000 |
2007/04/13 | 900 | 900 | 899 | 900 | 1,000 |
2007/04/12 | 890 | 900 | 881 | 900 | 1,800 |
2007/04/11 | 900 | 900 | 891 | 899 | 11,000 |
2007/04/10 | 900 | 901 | 900 | 900 | 3,700 |
2007/04/09 | 899 | 900 | 899 | 900 | 1,500 |
2007/04/06 | 898 | 900 | 898 | 900 | 2,200 |
2007/04/05 | 891 | 900 | 891 | 900 | 2,700 |
2007/04/04 | 900 | 900 | 900 | 900 | 4,100 |
2007/04/03 | 897 | 900 | 897 | 900 | 400 |
2007/04/02 | 902 | 910 | 902 | 902 | 500 |
2007/03/30 | 900 | 902 | 898 | 898 | 1,300 |
2007/03/29 | 895 | 901 | 894 | 894 | 16,200 |
2007/03/28 | 902 | 902 | 899 | 900 | 2,800 |
2007/03/27 | 910 | 910 | 900 | 902 | 3,400 |
2007/03/26 | 895 | 905 | 895 | 899 | 7,300 |
2007/03/23 | 900 | 900 | 886 | 890 | 3,000 |
2007/03/22 | 879 | 884 | 879 | 881 | 2,900 |
2007/03/20 | 880 | 890 | 860 | 877 | 18,300 |
2007/03/19 | 878 | 878 | 865 | 878 | 1,500 |
2007/03/16 | 865 | 865 | 865 | 865 | 3,800 |
2007/03/15 | 855 | 865 | 855 | 865 | 400 |
2007/03/14 | 856 | 856 | 851 | 855 | 900 |
2007/03/13 | 858 | 860 | 858 | 860 | 4,400 |
2007/03/12 | 855 | 855 | 855 | 855 | 1,500 |
2007/03/09 | 850 | 855 | 850 | 855 | 600 |
2007/03/08 | 855 | 855 | 850 | 850 | 600 |
2007/03/07 | 846 | 855 | 846 | 855 | 1,300 |
2007/03/06 | 826 | 846 | 826 | 827 | 1,900 |
2007/03/05 | 832 | 839 | 832 | 839 | 3,300 |
2007/03/02 | 837 | 845 | 836 | 845 | 2,200 |
2007/02/28 | 820 | 826 | 820 | 826 | 4,300 |
2007/02/27 | 875 | 875 | 847 | 847 | 7,800 |
2007/02/26 | 890 | 890 | 850 | 859 | 13,100 |
2007/02/23 | 850 | 860 | 845 | 850 | 13,600 |
2007/02/22 | 840 | 850 | 840 | 845 | 3,700 |
2007/02/21 | 820 | 834 | 820 | 834 | 800 |
2007/02/20 | 833 | 833 | 821 | 822 | 21,000 |
2007/02/19 | 840 | 840 | 831 | 835 | 5,800 |
2007/02/16 | 860 | 860 | 830 | 845 | 14,000 |
2007/02/15 | 862 | 870 | 858 | 860 | 16,500 |
2007/02/14 | 882 | 882 | 863 | 863 | 3,200 |
2007/02/13 | 863 | 870 | 861 | 862 | 6,600 |
2007/02/09 | 856 | 886 | 856 | 860 | 2,600 |
2007/02/08 | 859 | 859 | 858 | 858 | 1,800 |
2007/02/07 | 872 | 872 | 864 | 865 | 11,500 |
2007/02/06 | 870 | 880 | 860 | 880 | 5,100 |
2007/02/05 | 880 | 880 | 870 | 870 | 9,400 |
2007/02/02 | 881 | 881 | 881 | 881 | 700 |
2007/02/01 | 890 | 890 | 885 | 890 | 13,900 |
2007/01/31 | 890 | 890 | 890 | 890 | 4,000 |
2007/01/30 | 895 | 895 | 891 | 891 | 5,000 |
2007/01/29 | 890 | 900 | 890 | 900 | 3,000 |
2007/01/26 | 900 | 900 | 890 | 900 | 11,000 |
2007/01/25 | 905 | 905 | 900 | 900 | 8,000 |
2007/01/24 | 890 | 900 | 885 | 885 | 18,000 |
2007/01/23 | 905 | 905 | 896 | 896 | 9,000 |
2007/01/22 | 906 | 910 | 906 | 910 | 11,000 |
2007/01/19 | 905 | 905 | 900 | 900 | 3,000 |
2007/01/18 | 891 | 900 | 890 | 890 | 18,000 |
2007/01/17 | 914 | 914 | 900 | 900 | 17,000 |
2007/01/16 | 902 | 910 | 900 | 910 | 13,000 |
2007/01/15 | 910 | 910 | 902 | 910 | 6,000 |
2007/01/12 | 920 | 920 | 910 | 910 | 14,000 |
2007/01/11 | 920 | 920 | 920 | 920 | 1,000 |
2007/01/10 | 924 | 929 | 924 | 929 | 3,000 |
2007/01/09 | 911 | 914 | 911 | 914 | 3,000 |
2007/01/05 | 912 | 913 | 910 | 910 | 4,000 |
2007/01/04 | 915 | 915 | 915 | 915 | 1,000 |