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 |
---|---|---|---|---|---|
2010/12/30 | 358 | 369 | 357 | 369 | 2,300 |
2010/12/29 | 360 | 362 | 360 | 362 | 900 |
2010/12/28 | 359 | 360 | 359 | 360 | 200 |
2010/12/27 | 377 | 377 | 355 | 355 | 13,500 |
2010/12/24 | 365 | 371 | 355 | 363 | 7,100 |
2010/12/22 | 375 | 375 | 365 | 370 | 3,700 |
2010/12/21 | 377 | 377 | 367 | 367 | 4,500 |
2010/12/20 | 375 | 378 | 364 | 375 | 8,000 |
2010/12/17 | 371 | 373 | 365 | 372 | 5,400 |
2010/12/16 | 369 | 369 | 356 | 362 | 2,900 |
2010/12/15 | 355 | 360 | 354 | 354 | 2,800 |
2010/12/14 | 364 | 364 | 347 | 354 | 3,700 |
2010/12/13 | 378 | 378 | 356 | 356 | 17,800 |
2010/12/10 | 343 | 354 | 343 | 354 | 4,100 |
2010/12/09 | 333 | 342 | 333 | 342 | 1,700 |
2010/12/08 | 340 | 355 | 335 | 335 | 1,200 |
2010/12/07 | 335 | 335 | 335 | 335 | 100 |
2010/12/06 | 334 | 334 | 334 | 334 | 2,000 |
2010/12/03 | 338 | 338 | 327 | 335 | 2,900 |
2010/12/02 | 330 | 334 | 319 | 329 | 3,400 |
2010/12/01 | 325 | 328 | 321 | 326 | 800 |
2010/11/30 | 320 | 324 | 320 | 321 | 800 |
2010/11/29 | 330 | 330 | 322 | 322 | 200 |
2010/11/26 | 334 | 334 | 326 | 326 | 4,100 |
2010/11/25 | 322 | 330 | 322 | 330 | 2,500 |
2010/11/24 | 322 | 322 | 319 | 322 | 1,100 |
2010/11/22 | 322 | 323 | 322 | 323 | 700 |
2010/11/19 | 322 | 325 | 321 | 321 | 3,200 |
2010/11/18 | 315 | 315 | 315 | 315 | 100 |
2010/11/17 | 320 | 320 | 304 | 308 | 14,700 |
2010/11/16 | 321 | 321 | 321 | 321 | 900 |
2010/11/15 | 320 | 320 | 320 | 320 | 500 |
2010/11/12 | 325 | 325 | 325 | 325 | 300 |
2010/11/11 | 328 | 330 | 315 | 330 | 1,800 |
2010/11/10 | 325 | 329 | 320 | 320 | 2,300 |
2010/11/09 | 320 | 327 | 320 | 327 | 3,500 |
2010/11/08 | 319 | 320 | 319 | 320 | 4,300 |
2010/11/05 | 320 | 320 | 320 | 320 | 2,600 |
2010/11/04 | 318 | 320 | 318 | 320 | 200 |
2010/11/02 | 320 | 320 | 320 | 320 | 3,100 |
2010/11/01 | 320 | 320 | 320 | 320 | 1,300 |
2010/10/29 | 315 | 320 | 315 | 320 | 1,700 |
2010/10/28 | 325 | 325 | 325 | 325 | 1,300 |
2010/10/27 | 340 | 340 | 325 | 325 | 4,100 |
2010/10/26 | 324 | 328 | 324 | 326 | 1,700 |
2010/10/25 | 319 | 323 | 319 | 323 | 1,200 |
2010/10/22 | 319 | 319 | 319 | 319 | 200 |
2010/10/21 | 319 | 319 | 319 | 319 | 500 |
2010/10/20 | 306 | 306 | 306 | 306 | 900 |
2010/10/19 | 314 | 314 | 314 | 314 | 100 |
2010/10/18 | 325 | 325 | 325 | 325 | 300 |
2010/10/15 | 327 | 327 | 325 | 325 | 1,600 |
2010/10/14 | 318 | 318 | 318 | 318 | 1,300 |
2010/10/13 | 310 | 310 | 310 | 310 | 1,100 |
2010/10/12 | 326 | 326 | 326 | 326 | 100 |
2010/10/08 | 326 | 326 | 326 | 326 | 100 |
2010/10/07 | 0 | 0 | 0 | 327 | 0 |
2010/10/06 | 310 | 327 | 310 | 327 | 1,200 |
2010/10/05 | 324 | 324 | 324 | 324 | 100 |
2010/10/04 | 325 | 325 | 325 | 325 | 2,000 |
2010/10/01 | 320 | 320 | 320 | 320 | 400 |
2010/09/30 | 324 | 324 | 320 | 324 | 1,300 |
2010/09/29 | 0 | 0 | 0 | 328 | 0 |
2010/09/28 | 320 | 328 | 320 | 328 | 1,000 |
2010/09/27 | 326 | 326 | 326 | 326 | 4,300 |
2010/09/24 | 326 | 332 | 326 | 328 | 2,400 |
2010/09/22 | 326 | 326 | 325 | 325 | 2,100 |
2010/09/21 | 327 | 330 | 325 | 325 | 3,200 |
2010/09/17 | 325 | 325 | 308 | 320 | 8,900 |
2010/09/16 | 327 | 328 | 320 | 320 | 2,500 |
2010/09/15 | 310 | 328 | 307 | 328 | 2,900 |
2010/09/14 | 315 | 315 | 315 | 315 | 2,000 |
2010/09/13 | 317 | 317 | 317 | 317 | 100 |
2010/09/10 | 315 | 315 | 315 | 315 | 100 |
2010/09/09 | 316 | 317 | 315 | 315 | 4,200 |
2010/09/08 | 0 | 0 | 0 | 316 | 0 |
2010/09/07 | 315 | 316 | 315 | 316 | 200 |
2010/09/06 | 319 | 319 | 319 | 319 | 200 |
2010/09/03 | 309 | 312 | 309 | 312 | 1,200 |
2010/09/02 | 318 | 318 | 307 | 307 | 3,400 |
2010/09/01 | 310 | 310 | 310 | 310 | 200 |
2010/08/31 | 310 | 311 | 310 | 310 | 3,300 |
2010/08/30 | 310 | 318 | 310 | 318 | 3,100 |
2010/08/27 | 311 | 311 | 310 | 310 | 6,800 |
2010/08/26 | 309 | 328 | 305 | 328 | 8,900 |
2010/08/25 | 306 | 307 | 302 | 306 | 2,400 |
2010/08/24 | 305 | 307 | 303 | 305 | 5,400 |
2010/08/23 | 307 | 310 | 305 | 305 | 5,900 |
2010/08/20 | 309 | 309 | 304 | 304 | 2,400 |
2010/08/19 | 305 | 308 | 305 | 308 | 1,000 |
2010/08/18 | 302 | 303 | 302 | 302 | 1,600 |
2010/08/17 | 300 | 305 | 300 | 302 | 2,600 |
2010/08/16 | 308 | 314 | 308 | 314 | 1,000 |
2010/08/13 | 308 | 308 | 308 | 308 | 200 |
2010/08/12 | 325 | 325 | 301 | 301 | 2,800 |
2010/08/11 | 315 | 324 | 315 | 324 | 300 |
2010/08/10 | 325 | 330 | 313 | 319 | 5,800 |
2010/08/09 | 329 | 331 | 325 | 329 | 10,900 |
2010/08/06 | 333 | 333 | 333 | 333 | 800 |
2010/08/05 | 340 | 342 | 335 | 342 | 2,000 |
2010/08/04 | 339 | 339 | 335 | 337 | 1,400 |
2010/08/03 | 350 | 350 | 340 | 340 | 2,600 |
2010/08/02 | 341 | 342 | 341 | 342 | 400 |
2010/07/30 | 342 | 342 | 338 | 338 | 2,000 |
2010/07/29 | 359 | 359 | 350 | 350 | 3,600 |
2010/07/28 | 355 | 358 | 355 | 358 | 2,200 |
2010/07/27 | 359 | 359 | 355 | 355 | 11,800 |
2010/07/26 | 343 | 355 | 343 | 355 | 2,500 |
2010/07/23 | 358 | 358 | 351 | 351 | 2,700 |
2010/07/22 | 342 | 342 | 342 | 342 | 100 |
2010/07/21 | 345 | 350 | 341 | 341 | 700 |
2010/07/20 | 346 | 355 | 346 | 346 | 800 |
2010/07/16 | 352 | 352 | 347 | 347 | 600 |
2010/07/15 | 353 | 356 | 352 | 352 | 2,300 |
2010/07/14 | 360 | 360 | 351 | 353 | 5,300 |
2010/07/13 | 350 | 350 | 350 | 350 | 1,800 |
2010/07/12 | 365 | 365 | 350 | 358 | 13,900 |
2010/07/09 | 355 | 357 | 355 | 357 | 900 |
2010/07/08 | 357 | 358 | 357 | 357 | 1,100 |
2010/07/07 | 0 | 0 | 0 | 358 | 0 |
2010/07/06 | 341 | 358 | 341 | 358 | 5,400 |
2010/07/05 | 339 | 348 | 339 | 343 | 1,300 |
2010/07/02 | 359 | 359 | 345 | 355 | 5,800 |
2010/07/01 | 358 | 359 | 341 | 357 | 2,600 |
2010/06/30 | 345 | 363 | 345 | 363 | 2,600 |
2010/06/29 | 358 | 369 | 358 | 369 | 300 |
2010/06/28 | 367 | 373 | 355 | 373 | 3,900 |
2010/06/25 | 373 | 373 | 366 | 366 | 5,300 |
2010/06/24 | 368 | 368 | 362 | 365 | 4,500 |
2010/06/23 | 366 | 372 | 366 | 372 | 900 |
2010/06/22 | 370 | 375 | 361 | 366 | 10,900 |
2010/06/21 | 388 | 388 | 365 | 370 | 33,900 |
2010/06/18 | 370 | 375 | 355 | 375 | 14,400 |
2010/06/17 | 375 | 383 | 365 | 370 | 9,300 |
2010/06/16 | 398 | 398 | 372 | 375 | 18,400 |
2010/06/15 | 398 | 398 | 395 | 398 | 3,400 |
2010/06/14 | 371 | 380 | 360 | 380 | 9,400 |
2010/06/11 | 355 | 365 | 352 | 365 | 1,600 |
2010/06/10 | 357 | 357 | 356 | 357 | 2,300 |
2010/06/09 | 364 | 364 | 357 | 357 | 1,300 |
2010/06/08 | 0 | 0 | 0 | 380 | 0 |
2010/06/07 | 0 | 0 | 0 | 380 | 0 |
2010/06/04 | 380 | 380 | 380 | 380 | 500 |
2010/06/03 | 0 | 0 | 0 | 368 | 0 |
2010/06/02 | 369 | 369 | 368 | 368 | 1,200 |
2010/06/01 | 381 | 381 | 381 | 381 | 500 |
2010/05/31 | 356 | 380 | 356 | 373 | 5,300 |
2010/05/28 | 387 | 389 | 379 | 379 | 3,300 |
2010/05/27 | 391 | 398 | 391 | 398 | 3,900 |
2010/05/26 | 376 | 388 | 373 | 375 | 2,100 |
2010/05/25 | 384 | 385 | 352 | 384 | 4,400 |
2010/05/24 | 381 | 385 | 379 | 383 | 800 |
2010/05/21 | 384 | 390 | 375 | 389 | 2,300 |
2010/05/20 | 390 | 400 | 384 | 400 | 900 |
2010/05/19 | 383 | 390 | 375 | 390 | 1,100 |
2010/05/18 | 415 | 415 | 390 | 395 | 3,300 |
2010/05/17 | 420 | 421 | 401 | 407 | 10,000 |
2010/05/14 | 409 | 409 | 382 | 405 | 3,700 |
2010/05/13 | 390 | 399 | 390 | 398 | 4,500 |
2010/05/12 | 378 | 394 | 378 | 378 | 3,000 |
2010/05/11 | 382 | 405 | 380 | 380 | 6,300 |
2010/05/10 | 410 | 410 | 395 | 397 | 3,300 |
2010/05/07 | 410 | 410 | 395 | 410 | 4,200 |
2010/05/06 | 420 | 420 | 402 | 402 | 4,300 |
2010/04/30 | 435 | 437 | 426 | 426 | 2,200 |
2010/04/28 | 427 | 433 | 420 | 427 | 2,300 |
2010/04/27 | 430 | 430 | 425 | 428 | 8,400 |
2010/04/26 | 433 | 439 | 433 | 439 | 4,200 |
2010/04/23 | 435 | 435 | 430 | 435 | 800 |
2010/04/22 | 437 | 437 | 430 | 430 | 8,300 |
2010/04/21 | 412 | 440 | 412 | 440 | 1,900 |
2010/04/20 | 440 | 442 | 420 | 428 | 3,200 |
2010/04/19 | 443 | 443 | 430 | 441 | 300 |
2010/04/16 | 434 | 434 | 425 | 434 | 1,800 |
2010/04/15 | 431 | 435 | 425 | 435 | 3,600 |
2010/04/14 | 433 | 433 | 420 | 423 | 7,100 |
2010/04/13 | 445 | 449 | 419 | 427 | 3,400 |
2010/04/12 | 451 | 451 | 438 | 445 | 1,300 |
2010/04/09 | 452 | 460 | 451 | 452 | 11,700 |
2010/04/08 | 449 | 451 | 440 | 451 | 4,400 |
2010/04/07 | 446 | 449 | 440 | 449 | 2,300 |
2010/04/06 | 445 | 445 | 424 | 426 | 3,900 |
2010/04/05 | 450 | 452 | 445 | 450 | 5,300 |
2010/04/02 | 435 | 451 | 435 | 448 | 10,800 |
2010/04/01 | 440 | 440 | 425 | 430 | 11,700 |
2010/03/31 | 435 | 439 | 430 | 439 | 13,000 |
2010/03/30 | 435 | 440 | 418 | 420 | 24,000 |
2010/03/29 | 470 | 470 | 431 | 450 | 29,900 |
2010/03/26 | 421 | 451 | 410 | 450 | 69,500 |
2010/03/25 | 336 | 378 | 336 | 371 | 21,300 |
2010/03/24 | 343 | 354 | 340 | 340 | 7,900 |
2010/03/23 | 345 | 350 | 343 | 347 | 6,400 |
2010/03/19 | 348 | 348 | 336 | 348 | 4,900 |
2010/03/18 | 345 | 346 | 345 | 345 | 5,400 |
2010/03/17 | 325 | 361 | 325 | 343 | 21,600 |
2010/03/16 | 297 | 315 | 295 | 305 | 21,300 |
2010/03/15 | 295 | 295 | 290 | 295 | 9,800 |
2010/03/12 | 296 | 296 | 290 | 295 | 3,200 |
2010/03/11 | 299 | 300 | 290 | 300 | 12,200 |
2010/03/10 | 291 | 294 | 290 | 294 | 4,800 |
2010/03/09 | 291 | 299 | 286 | 291 | 12,600 |
2010/03/08 | 292 | 296 | 288 | 296 | 4,100 |
2010/03/05 | 293 | 296 | 292 | 292 | 1,300 |
2010/03/04 | 294 | 295 | 290 | 290 | 2,100 |
2010/03/03 | 295 | 295 | 290 | 290 | 3,700 |
2010/03/02 | 307 | 307 | 296 | 300 | 3,000 |
2010/03/01 | 299 | 303 | 298 | 298 | 1,300 |
2010/02/26 | 290 | 298 | 290 | 298 | 7,400 |
2010/02/25 | 291 | 300 | 291 | 300 | 5,300 |
2010/02/24 | 307 | 307 | 289 | 290 | 8,200 |
2010/02/23 | 309 | 309 | 309 | 309 | 1,000 |
2010/02/22 | 304 | 304 | 304 | 304 | 100 |
2010/02/19 | 300 | 300 | 293 | 293 | 3,000 |
2010/02/18 | 299 | 308 | 299 | 308 | 1,100 |
2010/02/17 | 300 | 300 | 300 | 300 | 100 |
2010/02/16 | 304 | 304 | 293 | 293 | 1,000 |
2010/02/15 | 291 | 309 | 286 | 309 | 2,600 |
2010/02/12 | 295 | 303 | 290 | 290 | 2,900 |
2010/02/10 | 290 | 305 | 290 | 290 | 2,300 |
2010/02/09 | 284 | 306 | 284 | 306 | 1,100 |
2010/02/08 | 283 | 289 | 280 | 284 | 17,300 |
2010/02/05 | 300 | 307 | 296 | 307 | 500 |
2010/02/04 | 299 | 310 | 299 | 310 | 1,700 |
2010/02/03 | 297 | 310 | 297 | 310 | 300 |
2010/02/02 | 310 | 310 | 310 | 310 | 1,100 |
2010/01/29 | 300 | 303 | 300 | 300 | 1,000 |
2010/01/28 | 312 | 312 | 301 | 301 | 1,500 |
2010/01/27 | 312 | 313 | 312 | 313 | 6,800 |
2010/01/26 | 310 | 310 | 302 | 309 | 5,700 |
2010/01/25 | 305 | 305 | 300 | 300 | 2,200 |
2010/01/22 | 298 | 305 | 298 | 305 | 1,600 |
2010/01/21 | 302 | 303 | 300 | 303 | 1,400 |
2010/01/20 | 300 | 300 | 300 | 300 | 600 |
2010/01/19 | 300 | 300 | 300 | 300 | 100 |
2010/01/18 | 300 | 305 | 300 | 300 | 3,600 |
2010/01/15 | 295 | 300 | 295 | 300 | 1,000 |
2010/01/14 | 310 | 310 | 309 | 309 | 200 |
2010/01/13 | 300 | 309 | 300 | 309 | 2,600 |
2010/01/12 | 290 | 298 | 289 | 293 | 4,000 |
2010/01/08 | 298 | 298 | 285 | 297 | 1,000 |
2010/01/07 | 298 | 298 | 290 | 296 | 1,800 |
2010/01/06 | 301 | 301 | 298 | 298 | 600 |
2010/01/05 | 305 | 305 | 305 | 305 | 1,200 |
2010/01/04 | 297 | 300 | 297 | 297 | 500 |