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 |
---|---|---|---|---|---|
2008/12/30 | 306 | 332 | 303 | 332 | 8,800 |
2008/12/29 | 305 | 315 | 300 | 314 | 8,800 |
2008/12/26 | 380 | 380 | 325 | 345 | 14,400 |
2008/12/25 | 260 | 300 | 260 | 300 | 2,700 |
2008/12/24 | 271 | 271 | 261 | 261 | 5,700 |
2008/12/22 | 270 | 271 | 267 | 271 | 8,600 |
2008/12/19 | 281 | 281 | 268 | 270 | 8,300 |
2008/12/18 | 295 | 295 | 285 | 285 | 300 |
2008/12/17 | 295 | 295 | 280 | 284 | 700 |
2008/12/16 | 280 | 295 | 275 | 295 | 4,200 |
2008/12/15 | 323 | 323 | 290 | 300 | 18,600 |
2008/12/12 | 283 | 284 | 271 | 273 | 7,200 |
2008/12/11 | 295 | 297 | 285 | 288 | 15,400 |
2008/12/10 | 299 | 300 | 290 | 295 | 11,400 |
2008/12/09 | 303 | 312 | 299 | 303 | 10,900 |
2008/12/08 | 307 | 311 | 302 | 303 | 5,500 |
2008/12/05 | 321 | 321 | 305 | 307 | 14,300 |
2008/12/04 | 343 | 346 | 325 | 336 | 2,000 |
2008/12/03 | 331 | 353 | 331 | 353 | 200 |
2008/12/02 | 355 | 355 | 355 | 355 | 400 |
2008/12/01 | 355 | 355 | 355 | 355 | 100 |
2008/11/28 | 359 | 359 | 350 | 355 | 1,900 |
2008/11/27 | 380 | 380 | 379 | 379 | 5,000 |
2008/11/26 | 360 | 370 | 360 | 370 | 2,100 |
2008/11/25 | 350 | 361 | 340 | 360 | 10,500 |
2008/11/21 | 315 | 350 | 310 | 350 | 5,000 |
2008/11/20 | 330 | 331 | 320 | 320 | 3,100 |
2008/11/19 | 342 | 342 | 326 | 337 | 2,700 |
2008/11/18 | 333 | 342 | 333 | 342 | 1,700 |
2008/11/17 | 351 | 351 | 334 | 350 | 3,900 |
2008/11/14 | 345 | 351 | 345 | 351 | 1,400 |
2008/11/13 | 355 | 355 | 333 | 345 | 5,200 |
2008/11/12 | 370 | 370 | 350 | 358 | 3,900 |
2008/11/11 | 388 | 388 | 380 | 380 | 2,500 |
2008/11/10 | 400 | 411 | 388 | 388 | 1,400 |
2008/11/07 | 398 | 398 | 390 | 395 | 2,200 |
2008/11/06 | 394 | 410 | 390 | 390 | 4,400 |
2008/11/05 | 380 | 400 | 380 | 390 | 3,200 |
2008/11/04 | 385 | 385 | 380 | 380 | 8,500 |
2008/10/31 | 370 | 380 | 365 | 380 | 6,400 |
2008/10/30 | 350 | 369 | 350 | 369 | 4,900 |
2008/10/29 | 360 | 370 | 360 | 360 | 5,100 |
2008/10/28 | 330 | 330 | 310 | 330 | 20,800 |
2008/10/27 | 369 | 369 | 330 | 330 | 17,200 |
2008/10/24 | 350 | 359 | 339 | 354 | 6,700 |
2008/10/23 | 360 | 363 | 340 | 360 | 19,300 |
2008/10/22 | 358 | 388 | 355 | 360 | 7,900 |
2008/10/21 | 371 | 386 | 370 | 373 | 8,200 |
2008/10/20 | 350 | 399 | 350 | 369 | 20,900 |
2008/10/17 | 365 | 405 | 330 | 350 | 63,400 |
2008/10/16 | 390 | 390 | 390 | 390 | 16,100 |
2008/10/15 | 450 | 476 | 450 | 470 | 21,200 |
2008/10/14 | 403 | 425 | 403 | 420 | 85,400 |
2008/10/10 | 463 | 488 | 463 | 483 | 1,800 |
2008/10/09 | 475 | 534 | 460 | 528 | 5,900 |
2008/10/08 | 548 | 550 | 500 | 500 | 12,500 |
2008/10/07 | 497 | 580 | 497 | 578 | 9,300 |
2008/10/06 | 580 | 598 | 508 | 597 | 11,900 |
2008/10/03 | 639 | 639 | 590 | 608 | 10,100 |
2008/10/02 | 690 | 690 | 650 | 679 | 3,500 |
2008/10/01 | 699 | 699 | 662 | 690 | 900 |
2008/09/30 | 680 | 699 | 650 | 699 | 3,300 |
2008/09/29 | 698 | 700 | 680 | 692 | 2,300 |
2008/09/26 | 700 | 700 | 690 | 694 | 6,900 |
2008/09/25 | 700 | 700 | 680 | 698 | 5,300 |
2008/09/24 | 700 | 700 | 700 | 700 | 400 |
2008/09/22 | 695 | 714 | 694 | 700 | 6,300 |
2008/09/19 | 695 | 700 | 685 | 695 | 8,800 |
2008/09/18 | 700 | 701 | 686 | 692 | 4,500 |
2008/09/17 | 715 | 720 | 702 | 719 | 10,100 |
2008/09/16 | 690 | 730 | 680 | 723 | 6,400 |
2008/09/12 | 730 | 730 | 725 | 725 | 6,000 |
2008/09/11 | 745 | 745 | 732 | 732 | 1,200 |
2008/09/10 | 740 | 745 | 730 | 745 | 1,300 |
2008/09/09 | 740 | 745 | 740 | 740 | 4,300 |
2008/09/08 | 727 | 750 | 727 | 740 | 7,300 |
2008/09/05 | 739 | 739 | 716 | 737 | 12,200 |
2008/09/04 | 745 | 750 | 720 | 739 | 2,800 |
2008/09/03 | 750 | 750 | 725 | 749 | 1,300 |
2008/09/02 | 750 | 750 | 741 | 750 | 4,600 |
2008/09/01 | 750 | 751 | 749 | 750 | 3,400 |
2008/08/29 | 742 | 750 | 726 | 750 | 3,800 |
2008/08/28 | 750 | 750 | 745 | 750 | 300 |
2008/08/27 | 750 | 750 | 742 | 746 | 4,000 |
2008/08/26 | 750 | 779 | 736 | 763 | 3,900 |
2008/08/25 | 750 | 759 | 740 | 750 | 3,100 |
2008/08/22 | 770 | 770 | 740 | 750 | 4,700 |
2008/08/21 | 777 | 789 | 740 | 784 | 11,100 |
2008/08/20 | 767 | 767 | 750 | 767 | 2,700 |
2008/08/19 | 740 | 779 | 740 | 767 | 9,700 |
2008/08/18 | 750 | 750 | 723 | 735 | 2,000 |
2008/08/15 | 780 | 780 | 722 | 750 | 8,800 |
2008/08/14 | 778 | 780 | 753 | 770 | 7,000 |
2008/08/13 | 790 | 790 | 768 | 778 | 6,000 |
2008/08/12 | 770 | 800 | 770 | 790 | 11,900 |
2008/08/11 | 789 | 798 | 770 | 779 | 16,900 |
2008/08/08 | 763 | 787 | 761 | 768 | 6,000 |
2008/08/07 | 790 | 796 | 781 | 781 | 2,900 |
2008/08/06 | 800 | 810 | 790 | 790 | 3,000 |
2008/08/05 | 790 | 805 | 784 | 805 | 4,400 |
2008/08/04 | 800 | 800 | 780 | 790 | 3,900 |
2008/08/01 | 775 | 805 | 763 | 800 | 5,600 |
2008/07/31 | 802 | 805 | 780 | 805 | 4,100 |
2008/07/30 | 813 | 819 | 798 | 808 | 2,900 |
2008/07/29 | 818 | 818 | 804 | 817 | 600 |
2008/07/28 | 814 | 821 | 805 | 821 | 1,800 |
2008/07/25 | 840 | 840 | 804 | 813 | 8,900 |
2008/07/24 | 817 | 840 | 813 | 819 | 4,800 |
2008/07/23 | 820 | 840 | 820 | 827 | 1,400 |
2008/07/22 | 811 | 840 | 800 | 840 | 12,200 |
2008/07/18 | 828 | 831 | 825 | 831 | 1,000 |
2008/07/17 | 825 | 825 | 825 | 825 | 100 |
2008/07/16 | 839 | 839 | 808 | 825 | 7,800 |
2008/07/15 | 799 | 814 | 789 | 799 | 3,000 |
2008/07/14 | 795 | 819 | 795 | 805 | 4,100 |
2008/07/11 | 805 | 830 | 800 | 815 | 5,500 |
2008/07/10 | 810 | 820 | 809 | 820 | 2,600 |
2008/07/09 | 812 | 830 | 792 | 825 | 19,600 |
2008/07/08 | 849 | 849 | 830 | 840 | 8,800 |
2008/07/07 | 850 | 850 | 840 | 850 | 2,000 |
2008/07/04 | 826 | 850 | 821 | 840 | 9,000 |
2008/07/03 | 850 | 860 | 830 | 831 | 36,200 |
2008/07/02 | 878 | 884 | 856 | 877 | 7,100 |
2008/07/01 | 877 | 890 | 877 | 888 | 2,200 |
2008/06/30 | 908 | 908 | 876 | 895 | 8,400 |
2008/06/27 | 879 | 897 | 860 | 890 | 7,100 |
2008/06/26 | 879 | 899 | 865 | 895 | 4,300 |
2008/06/25 | 888 | 890 | 866 | 869 | 3,300 |
2008/06/24 | 872 | 890 | 872 | 888 | 1,600 |
2008/06/23 | 850 | 898 | 833 | 871 | 8,100 |
2008/06/20 | 897 | 897 | 858 | 858 | 7,300 |
2008/06/19 | 876 | 900 | 850 | 900 | 18,500 |
2008/06/18 | 890 | 910 | 880 | 903 | 8,900 |
2008/06/17 | 912 | 912 | 888 | 910 | 5,100 |
2008/06/16 | 866 | 907 | 866 | 907 | 7,600 |
2008/06/13 | 892 | 892 | 875 | 883 | 6,000 |
2008/06/12 | 890 | 902 | 858 | 902 | 18,100 |
2008/06/11 | 917 | 917 | 890 | 910 | 2,900 |
2008/06/10 | 900 | 914 | 888 | 914 | 5,700 |
2008/06/09 | 893 | 915 | 890 | 912 | 8,800 |
2008/06/06 | 915 | 936 | 900 | 911 | 8,000 |
2008/06/05 | 910 | 937 | 891 | 915 | 7,400 |
2008/06/04 | 919 | 920 | 885 | 910 | 20,900 |
2008/06/03 | 977 | 990 | 920 | 920 | 37,100 |
2008/06/02 | 935 | 1,010 | 923 | 997 | 18,000 |
2008/05/30 | 898 | 948 | 880 | 943 | 11,700 |
2008/05/29 | 887 | 887 | 865 | 880 | 3,600 |
2008/05/28 | 887 | 888 | 865 | 888 | 5,400 |
2008/05/27 | 888 | 892 | 847 | 887 | 14,900 |
2008/05/26 | 904 | 904 | 858 | 878 | 10,800 |
2008/05/23 | 942 | 945 | 870 | 904 | 34,200 |
2008/05/22 | 949 | 949 | 900 | 942 | 10,600 |
2008/05/21 | 975 | 975 | 945 | 969 | 13,500 |
2008/05/20 | 992 | 994 | 975 | 987 | 8,500 |
2008/05/19 | 987 | 995 | 978 | 988 | 10,600 |
2008/05/16 | 973 | 999 | 965 | 987 | 17,700 |
2008/05/15 | 1,015 | 1,015 | 955 | 1,003 | 29,900 |
2008/05/14 | 1,040 | 1,040 | 1,010 | 1,030 | 30,700 |
2008/05/13 | 1,020 | 1,039 | 1,000 | 1,039 | 27,700 |
2008/05/12 | 1,000 | 1,039 | 975 | 1,034 | 55,600 |
2008/05/09 | 919 | 1,039 | 919 | 991 | 98,300 |
2008/05/08 | 845 | 945 | 815 | 939 | 63,900 |
2008/05/07 | 800 | 845 | 800 | 845 | 23,400 |
2008/05/02 | 810 | 812 | 800 | 806 | 10,000 |
2008/05/01 | 812 | 812 | 800 | 804 | 3,700 |
2008/04/30 | 800 | 818 | 800 | 815 | 3,700 |
2008/04/28 | 815 | 815 | 775 | 805 | 11,200 |
2008/04/25 | 819 | 830 | 808 | 815 | 20,800 |
2008/04/24 | 810 | 836 | 805 | 819 | 31,900 |
2008/04/23 | 770 | 800 | 756 | 800 | 27,600 |
2008/04/22 | 744 | 756 | 744 | 750 | 34,800 |
2008/04/21 | 738 | 740 | 731 | 738 | 8,800 |
2008/04/18 | 757 | 757 | 720 | 738 | 12,200 |
2008/04/17 | 750 | 760 | 745 | 757 | 12,600 |
2008/04/16 | 758 | 764 | 751 | 752 | 3,800 |
2008/04/15 | 764 | 764 | 746 | 757 | 6,400 |
2008/04/14 | 768 | 768 | 750 | 764 | 8,800 |
2008/04/11 | 770 | 798 | 753 | 778 | 23,000 |
2008/04/10 | 765 | 775 | 760 | 770 | 27,100 |
2008/04/09 | 780 | 780 | 759 | 765 | 15,100 |
2008/04/08 | 800 | 800 | 777 | 780 | 31,600 |
2008/04/07 | 810 | 840 | 780 | 780 | 126,700 |
2008/04/04 | 737 | 742 | 713 | 742 | 6,600 |
2008/04/03 | 676 | 730 | 661 | 728 | 10,100 |
2008/04/02 | 673 | 674 | 660 | 662 | 9,900 |
2008/04/01 | 660 | 672 | 656 | 672 | 7,300 |
2008/03/31 | 655 | 670 | 655 | 670 | 6,200 |
2008/03/28 | 683 | 683 | 653 | 654 | 21,400 |
2008/03/27 | 706 | 706 | 693 | 693 | 2,900 |
2008/03/26 | 694 | 696 | 690 | 695 | 5,000 |
2008/03/25 | 695 | 695 | 695 | 695 | 1,400 |
2008/03/24 | 678 | 697 | 678 | 695 | 1,100 |
2008/03/21 | 674 | 698 | 674 | 698 | 3,800 |
2008/03/19 | 705 | 705 | 688 | 698 | 1,600 |
2008/03/18 | 685 | 688 | 650 | 688 | 2,400 |
2008/03/17 | 629 | 693 | 629 | 690 | 8,300 |
2008/03/14 | 701 | 701 | 680 | 699 | 5,500 |
2008/03/13 | 724 | 724 | 700 | 708 | 5,300 |
2008/03/12 | 730 | 731 | 720 | 729 | 4,400 |
2008/03/11 | 714 | 728 | 710 | 726 | 3,800 |
2008/03/10 | 742 | 742 | 725 | 742 | 4,000 |
2008/03/07 | 740 | 765 | 726 | 762 | 5,700 |
2008/03/06 | 768 | 774 | 741 | 767 | 14,400 |
2008/03/05 | 758 | 770 | 715 | 768 | 8,200 |
2008/03/04 | 772 | 772 | 763 | 770 | 800 |
2008/03/03 | 765 | 769 | 754 | 769 | 6,200 |
2008/02/29 | 782 | 782 | 772 | 778 | 3,300 |
2008/02/28 | 785 | 785 | 775 | 785 | 7,900 |
2008/02/27 | 799 | 799 | 784 | 790 | 6,800 |
2008/02/26 | 801 | 801 | 788 | 798 | 7,200 |
2008/02/25 | 781 | 797 | 775 | 795 | 7,900 |
2008/02/22 | 776 | 784 | 774 | 784 | 4,000 |
2008/02/21 | 782 | 782 | 773 | 780 | 2,100 |
2008/02/20 | 782 | 782 | 770 | 775 | 5,700 |
2008/02/19 | 780 | 788 | 775 | 775 | 8,500 |
2008/02/18 | 800 | 800 | 780 | 790 | 10,500 |
2008/02/15 | 764 | 800 | 764 | 800 | 8,300 |
2008/02/14 | 790 | 794 | 761 | 784 | 21,000 |
2008/02/13 | 803 | 807 | 788 | 788 | 11,000 |
2008/02/12 | 802 | 811 | 791 | 797 | 45,800 |
2008/02/08 | 819 | 819 | 795 | 810 | 25,800 |
2008/02/07 | 808 | 827 | 800 | 811 | 65,500 |
2008/02/06 | 792 | 805 | 783 | 804 | 24,700 |
2008/02/05 | 790 | 813 | 790 | 801 | 89,200 |
2008/02/04 | 784 | 784 | 783 | 783 | 800 |
2008/02/01 | 796 | 796 | 771 | 785 | 1,700 |
2008/01/31 | 785 | 798 | 778 | 786 | 15,100 |
2008/01/29 | 780 | 780 | 767 | 775 | 3,400 |
2008/01/28 | 780 | 784 | 775 | 784 | 1,500 |
2008/01/25 | 794 | 794 | 764 | 785 | 4,300 |
2008/01/24 | 781 | 789 | 771 | 789 | 11,300 |
2008/01/22 | 781 | 797 | 781 | 797 | 600 |
2008/01/21 | 751 | 798 | 751 | 798 | 1,100 |
2008/01/17 | 745 | 798 | 745 | 798 | 1,600 |
2008/01/16 | 747 | 789 | 747 | 789 | 2,400 |
2008/01/15 | 762 | 781 | 762 | 781 | 2,300 |
2008/01/11 | 788 | 797 | 781 | 781 | 2,300 |
2008/01/10 | 780 | 780 | 780 | 780 | 8,100 |
2008/01/09 | 779 | 780 | 779 | 780 | 6,700 |
2008/01/07 | 800 | 800 | 762 | 799 | 2,100 |
2008/01/04 | 800 | 830 | 800 | 830 | 3,200 |