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 |
---|---|---|---|---|---|
2015/12/30 | 892 | 918 | 892 | 916 | 5,500 |
2015/12/29 | 900 | 909 | 889 | 905 | 5,600 |
2015/12/28 | 900 | 920 | 882 | 903 | 6,600 |
2015/12/25 | 940 | 940 | 885 | 885 | 23,800 |
2015/12/24 | 880 | 918 | 880 | 881 | 24,400 |
2015/12/22 | 929 | 931 | 876 | 880 | 42,600 |
2015/12/21 | 945 | 950 | 927 | 936 | 13,700 |
2015/12/18 | 974 | 988 | 954 | 967 | 20,000 |
2015/12/17 | 972 | 1,000 | 972 | 988 | 7,100 |
2015/12/16 | 987 | 1,019 | 967 | 985 | 16,600 |
2015/12/15 | 988 | 998 | 975 | 975 | 23,300 |
2015/12/14 | 985 | 1,020 | 970 | 1,000 | 32,600 |
2015/12/11 | 1,043 | 1,043 | 1,010 | 1,015 | 23,300 |
2015/12/10 | 1,072 | 1,072 | 1,033 | 1,048 | 25,700 |
2015/12/09 | 1,144 | 1,144 | 1,033 | 1,083 | 59,800 |
2015/12/08 | 1,252 | 1,289 | 1,133 | 1,180 | 325,800 |
2015/12/07 | 1,132 | 1,132 | 1,132 | 1,132 | 5,500 |
2015/12/04 | 960 | 994 | 948 | 982 | 30,200 |
2015/12/03 | 955 | 964 | 942 | 952 | 55,400 |
2015/12/02 | 1,010 | 1,020 | 981 | 983 | 55,300 |
2015/12/01 | 1,042 | 1,043 | 1,004 | 1,020 | 41,400 |
2015/11/30 | 1,045 | 1,062 | 1,032 | 1,038 | 22,100 |
2015/11/27 | 1,053 | 1,088 | 1,033 | 1,041 | 28,300 |
2015/11/26 | 1,047 | 1,080 | 1,047 | 1,053 | 40,500 |
2015/11/25 | 1,041 | 1,099 | 1,041 | 1,080 | 47,000 |
2015/11/24 | 1,028 | 1,118 | 1,011 | 1,031 | 78,000 |
2015/11/20 | 1,019 | 1,030 | 1,010 | 1,020 | 42,200 |
2015/11/19 | 1,060 | 1,065 | 1,004 | 1,019 | 81,000 |
2015/11/18 | 1,117 | 1,129 | 1,050 | 1,050 | 155,000 |
2015/11/17 | 1,050 | 1,360 | 1,042 | 1,140 | 913,300 |
2015/11/16 | 1,149 | 1,173 | 1,060 | 1,060 | 147,900 |
2015/11/13 | 1,170 | 1,193 | 1,140 | 1,173 | 135,500 |
2015/11/12 | 1,220 | 1,300 | 1,130 | 1,200 | 367,500 |
2015/11/11 | 1,239 | 1,359 | 1,212 | 1,300 | 790,700 |
2015/11/10 | 1,569 | 1,675 | 1,416 | 1,519 | 1,473,200 |
2015/11/09 | 1,379 | 1,379 | 1,379 | 1,379 | 52,000 |
2015/11/06 | 1,004 | 1,079 | 1,004 | 1,079 | 205,900 |
2015/11/05 | 816 | 929 | 757 | 929 | 289,800 |
2015/11/04 | 707 | 819 | 698 | 779 | 74,600 |
2015/11/02 | 702 | 708 | 699 | 708 | 2,200 |
2015/10/30 | 704 | 704 | 697 | 700 | 1,600 |
2015/10/29 | 701 | 708 | 701 | 708 | 700 |
2015/10/28 | 710 | 710 | 702 | 702 | 2,100 |
2015/10/27 | 708 | 710 | 702 | 709 | 3,000 |
2015/10/26 | 698 | 710 | 698 | 707 | 3,900 |
2015/10/23 | 698 | 698 | 689 | 696 | 1,300 |
2015/10/22 | 681 | 683 | 681 | 683 | 2,600 |
2015/10/21 | 680 | 689 | 680 | 689 | 1,200 |
2015/10/20 | 689 | 690 | 688 | 689 | 1,100 |
2015/10/19 | 699 | 699 | 687 | 698 | 1,700 |
2015/10/16 | 690 | 691 | 690 | 690 | 1,600 |
2015/10/15 | 702 | 702 | 681 | 690 | 4,100 |
2015/10/14 | 714 | 714 | 706 | 706 | 2,000 |
2015/10/13 | 715 | 720 | 715 | 715 | 9,100 |
2015/10/09 | 707 | 715 | 707 | 715 | 3,400 |
2015/10/08 | 701 | 707 | 701 | 704 | 1,200 |
2015/10/07 | 695 | 701 | 695 | 701 | 3,200 |
2015/10/06 | 686 | 690 | 686 | 690 | 500 |
2015/10/05 | 682 | 685 | 681 | 685 | 1,100 |
2015/10/02 | 696 | 697 | 680 | 682 | 2,600 |
2015/10/01 | 682 | 698 | 682 | 698 | 1,000 |
2015/09/30 | 696 | 696 | 676 | 681 | 4,400 |
2015/09/29 | 706 | 706 | 696 | 696 | 500 |
2015/09/28 | 710 | 710 | 710 | 710 | 100 |
2015/09/25 | 709 | 719 | 709 | 719 | 5,200 |
2015/09/24 | 695 | 700 | 693 | 699 | 1,300 |
2015/09/18 | 700 | 704 | 700 | 702 | 2,600 |
2015/09/17 | 695 | 705 | 695 | 705 | 5,800 |
2015/09/16 | 697 | 697 | 695 | 695 | 1,200 |
2015/09/15 | 685 | 690 | 684 | 690 | 2,200 |
2015/09/14 | 680 | 686 | 674 | 686 | 7,100 |
2015/09/11 | 688 | 688 | 680 | 680 | 900 |
2015/09/10 | 680 | 690 | 680 | 680 | 2,100 |
2015/09/09 | 689 | 699 | 679 | 690 | 9,600 |
2015/09/08 | 674 | 674 | 673 | 673 | 600 |
2015/09/07 | 687 | 688 | 663 | 673 | 1,900 |
2015/09/04 | 682 | 690 | 666 | 681 | 4,000 |
2015/09/03 | 688 | 698 | 682 | 682 | 2,000 |
2015/09/02 | 685 | 685 | 671 | 685 | 2,500 |
2015/09/01 | 717 | 717 | 683 | 685 | 3,400 |
2015/08/31 | 717 | 717 | 701 | 704 | 1,500 |
2015/08/28 | 702 | 711 | 702 | 702 | 3,800 |
2015/08/27 | 700 | 700 | 679 | 695 | 6,100 |
2015/08/26 | 663 | 677 | 645 | 677 | 4,000 |
2015/08/25 | 630 | 659 | 628 | 646 | 17,900 |
2015/08/24 | 657 | 674 | 648 | 648 | 24,600 |
2015/08/21 | 715 | 720 | 705 | 706 | 11,900 |
2015/08/20 | 760 | 760 | 735 | 735 | 3,300 |
2015/08/19 | 763 | 763 | 748 | 750 | 2,100 |
2015/08/18 | 739 | 757 | 739 | 755 | 3,500 |
2015/08/17 | 740 | 742 | 738 | 738 | 2,600 |
2015/08/14 | 747 | 747 | 728 | 733 | 1,300 |
2015/08/13 | 735 | 742 | 718 | 742 | 12,800 |
2015/08/12 | 751 | 759 | 738 | 739 | 18,900 |
2015/08/11 | 735 | 752 | 732 | 750 | 23,800 |
2015/08/10 | 790 | 790 | 741 | 742 | 43,400 |
2015/08/07 | 820 | 820 | 698 | 785 | 115,000 |
2015/08/06 | 841 | 848 | 823 | 848 | 14,200 |
2015/08/05 | 832 | 836 | 822 | 836 | 5,600 |
2015/08/04 | 835 | 841 | 816 | 841 | 7,900 |
2015/08/03 | 842 | 844 | 835 | 835 | 2,900 |
2015/07/31 | 818 | 835 | 818 | 835 | 4,300 |
2015/07/30 | 817 | 832 | 817 | 828 | 2,000 |
2015/07/29 | 837 | 838 | 820 | 827 | 4,500 |
2015/07/28 | 853 | 853 | 831 | 835 | 6,800 |
2015/07/27 | 862 | 869 | 856 | 857 | 11,200 |
2015/07/24 | 860 | 870 | 857 | 870 | 8,300 |
2015/07/23 | 864 | 869 | 853 | 857 | 9,000 |
2015/07/22 | 855 | 878 | 850 | 858 | 16,700 |
2015/07/21 | 850 | 851 | 847 | 851 | 6,200 |
2015/07/17 | 833 | 847 | 833 | 847 | 8,200 |
2015/07/16 | 850 | 850 | 835 | 848 | 4,300 |
2015/07/15 | 837 | 850 | 837 | 848 | 14,900 |
2015/07/14 | 839 | 839 | 830 | 835 | 4,500 |
2015/07/13 | 816 | 830 | 812 | 830 | 14,500 |
2015/07/10 | 810 | 825 | 800 | 825 | 3,700 |
2015/07/09 | 777 | 810 | 772 | 810 | 8,700 |
2015/07/08 | 839 | 839 | 787 | 811 | 14,700 |
2015/07/07 | 812 | 830 | 812 | 829 | 5,700 |
2015/07/06 | 815 | 827 | 802 | 810 | 8,700 |
2015/07/03 | 826 | 836 | 818 | 826 | 9,000 |
2015/07/02 | 840 | 843 | 826 | 838 | 8,400 |
2015/07/01 | 799 | 821 | 799 | 821 | 6,500 |
2015/06/30 | 776 | 803 | 776 | 796 | 12,300 |
2015/06/29 | 816 | 816 | 782 | 791 | 24,900 |
2015/06/26 | 848 | 848 | 812 | 819 | 20,200 |
2015/06/25 | 782 | 829 | 778 | 811 | 44,400 |
2015/06/24 | 787 | 791 | 774 | 776 | 10,100 |
2015/06/23 | 765 | 779 | 765 | 773 | 5,500 |
2015/06/22 | 761 | 779 | 754 | 765 | 5,000 |
2015/06/19 | 770 | 779 | 754 | 759 | 21,500 |
2015/06/18 | 782 | 790 | 773 | 775 | 12,800 |
2015/06/17 | 777 | 795 | 763 | 790 | 22,600 |
2015/06/16 | 760 | 785 | 756 | 785 | 33,800 |
2015/06/15 | 740 | 750 | 733 | 747 | 13,800 |
2015/06/12 | 714 | 730 | 714 | 727 | 13,100 |
2015/06/11 | 706 | 711 | 706 | 710 | 1,400 |
2015/06/10 | 710 | 714 | 704 | 706 | 3,600 |
2015/06/09 | 710 | 714 | 700 | 700 | 10,900 |
2015/06/08 | 709 | 710 | 700 | 702 | 8,700 |
2015/06/05 | 705 | 709 | 704 | 706 | 4,700 |
2015/06/04 | 698 | 703 | 698 | 703 | 4,700 |
2015/06/03 | 702 | 702 | 695 | 697 | 4,700 |
2015/06/02 | 704 | 704 | 698 | 702 | 5,000 |
2015/06/01 | 701 | 703 | 696 | 703 | 3,100 |
2015/05/29 | 709 | 709 | 696 | 701 | 3,600 |
2015/05/28 | 697 | 714 | 697 | 705 | 19,400 |
2015/05/27 | 689 | 690 | 685 | 689 | 4,200 |
2015/05/26 | 690 | 690 | 685 | 689 | 4,100 |
2015/05/25 | 689 | 690 | 685 | 688 | 3,600 |
2015/05/22 | 694 | 694 | 686 | 690 | 3,500 |
2015/05/21 | 693 | 698 | 690 | 692 | 7,900 |
2015/05/20 | 687 | 696 | 685 | 694 | 12,900 |
2015/05/19 | 675 | 685 | 675 | 683 | 7,500 |
2015/05/18 | 670 | 675 | 665 | 675 | 15,100 |
2015/05/15 | 670 | 694 | 660 | 672 | 37,000 |
2015/05/14 | 639 | 643 | 638 | 640 | 10,200 |
2015/05/13 | 636 | 641 | 630 | 635 | 7,100 |
2015/05/12 | 634 | 635 | 632 | 635 | 5,300 |
2015/05/11 | 640 | 640 | 634 | 634 | 5,000 |
2015/05/08 | 637 | 640 | 637 | 640 | 2,300 |
2015/05/07 | 643 | 643 | 640 | 640 | 800 |
2015/05/01 | 633 | 634 | 633 | 633 | 2,100 |
2015/04/30 | 638 | 638 | 635 | 637 | 3,700 |
2015/04/28 | 641 | 641 | 638 | 638 | 1,500 |
2015/04/27 | 640 | 640 | 640 | 640 | 5,700 |
2015/04/24 | 637 | 641 | 636 | 641 | 1,400 |
2015/04/23 | 638 | 641 | 633 | 637 | 4,000 |
2015/04/22 | 642 | 642 | 635 | 640 | 5,200 |
2015/04/21 | 642 | 642 | 641 | 641 | 300 |
2015/04/20 | 639 | 640 | 636 | 640 | 1,800 |
2015/04/17 | 641 | 641 | 635 | 637 | 9,300 |
2015/04/16 | 641 | 641 | 640 | 641 | 1,100 |
2015/04/15 | 647 | 647 | 640 | 641 | 3,800 |
2015/04/13 | 640 | 647 | 640 | 646 | 1,900 |
2015/04/10 | 647 | 648 | 640 | 640 | 4,000 |
2015/04/09 | 648 | 648 | 639 | 639 | 3,100 |
2015/04/08 | 639 | 644 | 639 | 643 | 3,700 |
2015/04/07 | 643 | 646 | 640 | 640 | 4,700 |
2015/04/06 | 642 | 642 | 641 | 641 | 200 |
2015/04/03 | 646 | 646 | 646 | 646 | 100 |
2015/04/02 | 642 | 643 | 635 | 643 | 2,800 |
2015/04/01 | 642 | 642 | 642 | 642 | 100 |
2015/03/31 | 644 | 644 | 638 | 642 | 1,500 |
2015/03/30 | 640 | 642 | 640 | 640 | 300 |
2015/03/27 | 640 | 644 | 640 | 640 | 2,600 |
2015/03/26 | 646 | 646 | 640 | 645 | 10,500 |
2015/03/25 | 645 | 646 | 645 | 646 | 2,100 |
2015/03/24 | 646 | 646 | 645 | 645 | 2,200 |
2015/03/23 | 647 | 650 | 642 | 642 | 8,200 |
2015/03/20 | 650 | 650 | 650 | 650 | 1,200 |
2015/03/19 | 647 | 650 | 640 | 649 | 8,500 |
2015/03/18 | 654 | 655 | 649 | 650 | 3,200 |
2015/03/17 | 656 | 660 | 656 | 656 | 6,000 |
2015/03/16 | 645 | 656 | 645 | 656 | 7,500 |
2015/03/13 | 643 | 650 | 643 | 645 | 15,000 |
2015/03/12 | 643 | 653 | 640 | 646 | 11,400 |
2015/03/11 | 637 | 640 | 632 | 640 | 17,800 |
2015/03/10 | 638 | 638 | 637 | 637 | 1,400 |
2015/03/09 | 639 | 639 | 638 | 638 | 2,300 |
2015/03/06 | 645 | 645 | 640 | 640 | 4,000 |
2015/03/05 | 646 | 647 | 641 | 641 | 3,400 |
2015/03/04 | 642 | 647 | 642 | 646 | 3,700 |
2015/03/03 | 648 | 648 | 642 | 642 | 3,000 |
2015/03/02 | 644 | 646 | 640 | 644 | 3,600 |
2015/02/27 | 648 | 649 | 641 | 643 | 5,900 |
2015/02/26 | 649 | 649 | 648 | 648 | 3,400 |
2015/02/25 | 649 | 650 | 648 | 648 | 6,900 |
2015/02/24 | 646 | 647 | 645 | 647 | 1,500 |
2015/02/23 | 645 | 647 | 645 | 646 | 1,100 |
2015/02/20 | 647 | 647 | 645 | 645 | 3,600 |
2015/02/19 | 650 | 650 | 647 | 647 | 1,800 |
2015/02/18 | 646 | 649 | 646 | 647 | 4,000 |
2015/02/17 | 646 | 646 | 644 | 645 | 1,600 |
2015/02/16 | 642 | 646 | 642 | 646 | 700 |
2015/02/13 | 641 | 648 | 641 | 648 | 2,800 |
2015/02/12 | 650 | 652 | 650 | 651 | 1,300 |
2015/02/10 | 642 | 648 | 642 | 646 | 2,000 |
2015/02/09 | 640 | 640 | 640 | 640 | 1,400 |
2015/02/06 | 638 | 642 | 638 | 642 | 600 |
2015/02/05 | 633 | 633 | 632 | 632 | 400 |
2015/02/04 | 635 | 635 | 633 | 633 | 2,300 |
2015/02/03 | 639 | 639 | 635 | 635 | 1,500 |
2015/02/02 | 635 | 635 | 632 | 632 | 800 |
2015/01/30 | 643 | 643 | 635 | 635 | 1,900 |
2015/01/29 | 638 | 638 | 636 | 636 | 500 |
2015/01/28 | 633 | 635 | 633 | 635 | 2,100 |
2015/01/27 | 635 | 637 | 635 | 636 | 2,700 |
2015/01/26 | 639 | 645 | 639 | 640 | 1,400 |
2015/01/23 | 637 | 640 | 637 | 638 | 4,400 |
2015/01/22 | 637 | 637 | 634 | 634 | 1,400 |
2015/01/21 | 636 | 636 | 636 | 636 | 2,000 |
2015/01/20 | 637 | 639 | 634 | 634 | 1,700 |
2015/01/19 | 640 | 640 | 629 | 639 | 1,200 |
2015/01/16 | 640 | 640 | 637 | 639 | 2,800 |
2015/01/15 | 638 | 641 | 638 | 638 | 1,800 |
2015/01/14 | 644 | 654 | 640 | 648 | 1,200 |
2015/01/13 | 651 | 653 | 640 | 644 | 2,100 |
2015/01/09 | 649 | 654 | 642 | 654 | 1,800 |
2015/01/08 | 645 | 649 | 645 | 649 | 900 |
2015/01/07 | 636 | 636 | 635 | 635 | 1,800 |
2015/01/06 | 646 | 646 | 635 | 635 | 1,900 |
2015/01/05 | 647 | 647 | 630 | 646 | 3,000 |