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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,039 | 1,075 | 1,038 | 1,057 | 14,800 |
| 2017/12/28 | 1,040 | 1,040 | 1,031 | 1,039 | 10,800 |
| 2017/12/27 | 1,030 | 1,040 | 1,030 | 1,035 | 11,200 |
| 2017/12/26 | 1,040 | 1,040 | 1,018 | 1,030 | 31,200 |
| 2017/12/25 | 1,046 | 1,047 | 1,037 | 1,042 | 13,200 |
| 2017/12/22 | 1,044 | 1,065 | 1,037 | 1,049 | 14,300 |
| 2017/12/21 | 1,040 | 1,061 | 1,040 | 1,042 | 11,700 |
| 2017/12/20 | 1,051 | 1,052 | 1,031 | 1,034 | 18,600 |
| 2017/12/19 | 1,069 | 1,069 | 1,044 | 1,051 | 20,700 |
| 2017/12/18 | 1,077 | 1,080 | 1,068 | 1,069 | 13,900 |
| 2017/12/15 | 1,098 | 1,098 | 1,076 | 1,076 | 13,000 |
| 2017/12/14 | 1,096 | 1,098 | 1,088 | 1,092 | 7,600 |
| 2017/12/13 | 1,093 | 1,098 | 1,089 | 1,096 | 3,800 |
| 2017/12/12 | 1,097 | 1,111 | 1,088 | 1,093 | 10,300 |
| 2017/12/11 | 1,109 | 1,109 | 1,092 | 1,097 | 9,300 |
| 2017/12/08 | 1,111 | 1,111 | 1,090 | 1,100 | 6,800 |
| 2017/12/07 | 1,094 | 1,100 | 1,083 | 1,092 | 10,300 |
| 2017/12/06 | 1,103 | 1,103 | 1,088 | 1,097 | 7,600 |
| 2017/12/05 | 1,110 | 1,110 | 1,100 | 1,103 | 6,800 |
| 2017/12/04 | 1,117 | 1,119 | 1,106 | 1,106 | 11,800 |
| 2017/12/01 | 1,124 | 1,127 | 1,122 | 1,125 | 4,500 |
| 2017/11/30 | 1,120 | 1,131 | 1,118 | 1,121 | 5,400 |
| 2017/11/29 | 1,126 | 1,130 | 1,116 | 1,130 | 4,800 |
| 2017/11/28 | 1,150 | 1,150 | 1,125 | 1,125 | 7,300 |
| 2017/11/27 | 1,140 | 1,154 | 1,138 | 1,154 | 6,900 |
| 2017/11/24 | 1,111 | 1,147 | 1,111 | 1,147 | 8,200 |
| 2017/11/22 | 1,110 | 1,116 | 1,105 | 1,109 | 10,700 |
| 2017/11/21 | 1,110 | 1,130 | 1,105 | 1,105 | 8,500 |
| 2017/11/20 | 1,110 | 1,124 | 1,106 | 1,120 | 5,900 |
| 2017/11/17 | 1,114 | 1,125 | 1,110 | 1,110 | 9,200 |
| 2017/11/16 | 1,080 | 1,125 | 1,080 | 1,111 | 19,800 |
| 2017/11/15 | 1,157 | 1,157 | 1,096 | 1,107 | 25,400 |
| 2017/11/14 | 1,175 | 1,175 | 1,146 | 1,146 | 19,400 |
| 2017/11/13 | 1,184 | 1,184 | 1,150 | 1,175 | 27,900 |
| 2017/11/10 | 1,128 | 1,207 | 1,122 | 1,181 | 219,800 |
| 2017/11/09 | 1,362 | 1,370 | 1,345 | 1,368 | 21,100 |
| 2017/11/08 | 1,353 | 1,353 | 1,331 | 1,345 | 6,800 |
| 2017/11/07 | 1,343 | 1,357 | 1,340 | 1,343 | 4,300 |
| 2017/11/06 | 1,357 | 1,361 | 1,340 | 1,340 | 7,300 |
| 2017/11/02 | 1,330 | 1,355 | 1,321 | 1,340 | 26,200 |
| 2017/11/01 | 1,378 | 1,378 | 1,361 | 1,371 | 8,100 |
| 2017/10/31 | 1,375 | 1,378 | 1,365 | 1,365 | 6,800 |
| 2017/10/30 | 1,346 | 1,371 | 1,346 | 1,371 | 16,900 |
| 2017/10/27 | 1,359 | 1,359 | 1,335 | 1,339 | 6,100 |
| 2017/10/26 | 1,330 | 1,350 | 1,326 | 1,347 | 9,900 |
| 2017/10/25 | 1,320 | 1,330 | 1,313 | 1,330 | 6,500 |
| 2017/10/24 | 1,300 | 1,321 | 1,292 | 1,321 | 6,600 |
| 2017/10/23 | 1,289 | 1,305 | 1,288 | 1,298 | 4,400 |
| 2017/10/20 | 1,297 | 1,297 | 1,286 | 1,286 | 3,500 |
| 2017/10/19 | 1,285 | 1,299 | 1,285 | 1,295 | 2,600 |
| 2017/10/18 | 1,309 | 1,309 | 1,285 | 1,292 | 6,700 |
| 2017/10/17 | 1,305 | 1,312 | 1,305 | 1,308 | 2,900 |
| 2017/10/16 | 1,314 | 1,315 | 1,294 | 1,311 | 15,000 |
| 2017/10/13 | 1,321 | 1,321 | 1,302 | 1,314 | 3,700 |
| 2017/10/12 | 1,313 | 1,320 | 1,306 | 1,312 | 4,500 |
| 2017/10/11 | 1,326 | 1,330 | 1,313 | 1,313 | 5,300 |
| 2017/10/10 | 1,318 | 1,336 | 1,317 | 1,325 | 5,900 |
| 2017/10/06 | 1,315 | 1,322 | 1,300 | 1,314 | 9,300 |
| 2017/10/05 | 1,307 | 1,327 | 1,306 | 1,321 | 3,300 |
| 2017/10/04 | 1,326 | 1,328 | 1,300 | 1,305 | 8,900 |
| 2017/10/03 | 1,339 | 1,339 | 1,316 | 1,333 | 5,800 |
| 2017/10/02 | 1,315 | 1,348 | 1,315 | 1,325 | 13,300 |
| 2017/09/29 | 1,330 | 1,331 | 1,283 | 1,303 | 13,200 |
| 2017/09/28 | 1,343 | 1,348 | 1,321 | 1,335 | 13,200 |
| 2017/09/27 | 1,348 | 1,348 | 1,333 | 1,346 | 3,400 |
| 2017/09/26 | 1,370 | 1,370 | 1,350 | 1,350 | 4,600 |
| 2017/09/25 | 1,365 | 1,379 | 1,360 | 1,370 | 15,800 |
| 2017/09/22 | 1,373 | 1,373 | 1,350 | 1,350 | 10,300 |
| 2017/09/21 | 1,380 | 1,388 | 1,371 | 1,379 | 11,300 |
| 2017/09/20 | 1,355 | 1,382 | 1,355 | 1,379 | 10,300 |
| 2017/09/19 | 1,337 | 1,379 | 1,334 | 1,337 | 18,200 |
| 2017/09/15 | 1,332 | 1,335 | 1,310 | 1,330 | 26,300 |
| 2017/09/14 | 1,349 | 1,359 | 1,320 | 1,320 | 14,200 |
| 2017/09/13 | 1,359 | 1,376 | 1,351 | 1,360 | 11,100 |
| 2017/09/12 | 1,315 | 1,347 | 1,315 | 1,341 | 9,700 |
| 2017/09/11 | 1,302 | 1,335 | 1,302 | 1,332 | 8,800 |
| 2017/09/08 | 1,284 | 1,296 | 1,278 | 1,283 | 3,400 |
| 2017/09/07 | 1,280 | 1,298 | 1,279 | 1,294 | 7,700 |
| 2017/09/06 | 1,300 | 1,300 | 1,260 | 1,279 | 22,100 |
| 2017/09/05 | 1,368 | 1,368 | 1,311 | 1,314 | 45,900 |
| 2017/09/04 | 1,394 | 1,394 | 1,365 | 1,375 | 8,900 |
| 2017/09/01 | 1,378 | 1,406 | 1,375 | 1,401 | 9,500 |
| 2017/08/31 | 1,374 | 1,375 | 1,365 | 1,375 | 4,800 |
| 2017/08/30 | 1,342 | 1,361 | 1,332 | 1,352 | 5,600 |
| 2017/08/29 | 1,360 | 1,364 | 1,334 | 1,342 | 11,600 |
| 2017/08/28 | 1,377 | 1,381 | 1,369 | 1,375 | 7,900 |
| 2017/08/25 | 1,386 | 1,386 | 1,371 | 1,380 | 4,000 |
| 2017/08/24 | 1,385 | 1,391 | 1,371 | 1,386 | 3,500 |
| 2017/08/23 | 1,369 | 1,393 | 1,359 | 1,385 | 6,300 |
| 2017/08/22 | 1,384 | 1,384 | 1,355 | 1,373 | 19,700 |
| 2017/08/21 | 1,397 | 1,409 | 1,380 | 1,389 | 4,000 |
| 2017/08/18 | 1,394 | 1,426 | 1,394 | 1,395 | 11,100 |
| 2017/08/17 | 1,427 | 1,445 | 1,358 | 1,434 | 22,200 |
| 2017/08/16 | 1,385 | 1,427 | 1,385 | 1,425 | 17,600 |
| 2017/08/15 | 1,387 | 1,400 | 1,371 | 1,385 | 8,000 |
| 2017/08/14 | 1,339 | 1,387 | 1,331 | 1,377 | 17,000 |
| 2017/08/10 | 1,364 | 1,380 | 1,354 | 1,364 | 15,000 |
| 2017/08/09 | 1,388 | 1,388 | 1,358 | 1,362 | 9,000 |
| 2017/08/08 | 1,393 | 1,393 | 1,376 | 1,383 | 5,700 |
| 2017/08/07 | 1,390 | 1,399 | 1,360 | 1,394 | 12,900 |
| 2017/08/04 | 1,350 | 1,387 | 1,350 | 1,378 | 11,900 |
| 2017/08/03 | 1,373 | 1,374 | 1,342 | 1,347 | 8,800 |
| 2017/08/02 | 1,392 | 1,392 | 1,372 | 1,372 | 5,700 |
| 2017/08/01 | 1,398 | 1,405 | 1,370 | 1,391 | 23,600 |
| 2017/07/31 | 1,397 | 1,406 | 1,387 | 1,398 | 5,800 |
| 2017/07/28 | 1,460 | 1,470 | 1,401 | 1,409 | 20,700 |
| 2017/07/27 | 1,462 | 1,469 | 1,458 | 1,458 | 12,100 |
| 2017/07/26 | 1,478 | 1,479 | 1,454 | 1,462 | 16,400 |
| 2017/07/25 | 1,410 | 1,463 | 1,410 | 1,461 | 34,100 |
| 2017/07/24 | 1,416 | 1,418 | 1,405 | 1,415 | 9,000 |
| 2017/07/21 | 1,391 | 1,409 | 1,391 | 1,409 | 5,100 |
| 2017/07/20 | 1,411 | 1,416 | 1,390 | 1,391 | 26,500 |
| 2017/07/19 | 1,383 | 1,400 | 1,381 | 1,394 | 3,800 |
| 2017/07/18 | 1,426 | 1,426 | 1,390 | 1,390 | 6,900 |
| 2017/07/14 | 1,415 | 1,415 | 1,395 | 1,400 | 22,400 |
| 2017/07/13 | 1,417 | 1,417 | 1,390 | 1,396 | 9,600 |
| 2017/07/12 | 1,418 | 1,420 | 1,390 | 1,400 | 11,700 |
| 2017/07/11 | 1,423 | 1,423 | 1,409 | 1,411 | 7,200 |
| 2017/07/10 | 1,400 | 1,426 | 1,400 | 1,422 | 10,600 |
| 2017/07/07 | 1,370 | 1,408 | 1,370 | 1,390 | 15,300 |
| 2017/07/06 | 1,423 | 1,423 | 1,374 | 1,380 | 22,900 |
| 2017/07/05 | 1,474 | 1,482 | 1,403 | 1,403 | 92,600 |
| 2017/07/04 | 1,460 | 1,573 | 1,430 | 1,432 | 262,700 |
| 2017/07/03 | 1,339 | 1,490 | 1,339 | 1,468 | 217,100 |
| 2017/06/30 | 1,339 | 1,339 | 1,317 | 1,330 | 8,100 |
| 2017/06/29 | 1,327 | 1,341 | 1,313 | 1,340 | 13,900 |
| 2017/06/28 | 1,327 | 1,330 | 1,306 | 1,311 | 9,400 |
| 2017/06/27 | 1,330 | 1,330 | 1,300 | 1,327 | 19,100 |
| 2017/06/26 | 1,286 | 1,347 | 1,281 | 1,315 | 38,700 |
| 2017/06/23 | 1,300 | 1,349 | 1,290 | 1,291 | 36,900 |
| 2017/06/22 | 1,306 | 1,306 | 1,280 | 1,292 | 21,900 |
| 2017/06/21 | 1,323 | 1,352 | 1,280 | 1,311 | 42,400 |
| 2017/06/20 | 1,321 | 1,383 | 1,321 | 1,340 | 52,800 |
| 2017/06/19 | 1,380 | 1,387 | 1,315 | 1,321 | 77,500 |
| 2017/06/16 | 1,369 | 1,498 | 1,317 | 1,340 | 239,800 |
| 2017/06/15 | 1,229 | 1,230 | 1,212 | 1,220 | 6,600 |
| 2017/06/14 | 1,203 | 1,230 | 1,203 | 1,228 | 8,300 |
| 2017/06/13 | 1,205 | 1,206 | 1,184 | 1,184 | 10,600 |
| 2017/06/12 | 1,218 | 1,218 | 1,200 | 1,204 | 2,900 |
| 2017/06/09 | 1,210 | 1,210 | 1,201 | 1,204 | 7,100 |
| 2017/06/08 | 1,229 | 1,229 | 1,211 | 1,217 | 8,800 |
| 2017/06/07 | 1,225 | 1,233 | 1,215 | 1,228 | 8,300 |
| 2017/06/06 | 1,265 | 1,265 | 1,231 | 1,237 | 11,400 |
| 2017/06/05 | 1,265 | 1,285 | 1,261 | 1,265 | 9,400 |
| 2017/06/02 | 1,283 | 1,286 | 1,266 | 1,272 | 21,300 |
| 2017/06/01 | 1,260 | 1,292 | 1,257 | 1,277 | 17,500 |
| 2017/05/31 | 1,312 | 1,312 | 1,257 | 1,267 | 27,000 |
| 2017/05/30 | 1,300 | 1,319 | 1,290 | 1,302 | 17,700 |
| 2017/05/29 | 1,280 | 1,312 | 1,280 | 1,295 | 49,100 |
| 2017/05/26 | 1,255 | 1,300 | 1,255 | 1,298 | 64,300 |
| 2017/05/25 | 1,208 | 1,258 | 1,200 | 1,253 | 33,000 |
| 2017/05/24 | 1,209 | 1,211 | 1,195 | 1,211 | 7,100 |
| 2017/05/23 | 1,196 | 1,207 | 1,193 | 1,199 | 7,500 |
| 2017/05/22 | 1,204 | 1,208 | 1,186 | 1,186 | 4,500 |
| 2017/05/19 | 1,187 | 1,209 | 1,182 | 1,204 | 9,100 |
| 2017/05/18 | 1,200 | 1,205 | 1,168 | 1,193 | 25,900 |
| 2017/05/17 | 1,240 | 1,242 | 1,210 | 1,230 | 12,700 |
| 2017/05/16 | 1,210 | 1,252 | 1,210 | 1,239 | 41,700 |
| 2017/05/15 | 1,198 | 1,212 | 1,175 | 1,212 | 45,600 |
| 2017/05/12 | 1,159 | 1,170 | 1,109 | 1,141 | 10,500 |
| 2017/05/11 | 1,173 | 1,180 | 1,157 | 1,158 | 8,200 |
| 2017/05/10 | 1,158 | 1,200 | 1,158 | 1,171 | 18,500 |
| 2017/05/09 | 1,147 | 1,152 | 1,141 | 1,149 | 6,200 |
| 2017/05/08 | 1,119 | 1,144 | 1,119 | 1,137 | 12,200 |
| 2017/05/02 | 1,127 | 1,127 | 1,104 | 1,106 | 15,000 |
| 2017/05/01 | 1,117 | 1,128 | 1,092 | 1,128 | 4,500 |
| 2017/04/28 | 1,125 | 1,132 | 1,117 | 1,117 | 4,600 |
| 2017/04/27 | 1,113 | 1,145 | 1,106 | 1,131 | 18,100 |
| 2017/04/26 | 1,099 | 1,139 | 1,090 | 1,096 | 25,700 |
| 2017/04/25 | 1,054 | 1,077 | 1,049 | 1,072 | 19,700 |
| 2017/04/24 | 1,058 | 1,059 | 1,051 | 1,059 | 6,700 |
| 2017/04/21 | 1,085 | 1,085 | 1,040 | 1,051 | 13,400 |
| 2017/04/20 | 1,057 | 1,085 | 1,056 | 1,071 | 10,600 |
| 2017/04/19 | 1,067 | 1,084 | 1,065 | 1,075 | 10,600 |
| 2017/04/18 | 1,125 | 1,127 | 1,065 | 1,085 | 25,800 |
| 2017/04/17 | 1,160 | 1,199 | 1,046 | 1,095 | 155,000 |
| 2017/04/14 | 1,100 | 1,102 | 1,081 | 1,102 | 32,600 |
| 2017/04/13 | 962 | 965 | 941 | 952 | 18,300 |
| 2017/04/12 | 1,005 | 1,006 | 968 | 970 | 17,800 |
| 2017/04/11 | 1,030 | 1,030 | 1,000 | 1,005 | 7,000 |
| 2017/04/10 | 1,021 | 1,040 | 1,010 | 1,013 | 9,700 |
| 2017/04/07 | 1,002 | 1,020 | 981 | 1,012 | 16,100 |
| 2017/04/06 | 1,058 | 1,058 | 985 | 1,002 | 35,000 |
| 2017/04/05 | 1,095 | 1,095 | 1,055 | 1,065 | 8,300 |
| 2017/04/04 | 1,148 | 1,148 | 1,052 | 1,052 | 28,400 |
| 2017/04/03 | 1,158 | 1,158 | 1,130 | 1,136 | 15,400 |
| 2017/03/31 | 1,173 | 1,175 | 1,158 | 1,158 | 7,400 |
| 2017/03/30 | 1,185 | 1,186 | 1,156 | 1,156 | 10,900 |
| 2017/03/29 | 1,181 | 1,185 | 1,175 | 1,181 | 7,800 |
| 2017/03/28 | 1,190 | 1,190 | 1,180 | 1,187 | 8,500 |
| 2017/03/27 | 1,192 | 1,196 | 1,184 | 1,192 | 8,000 |
| 2017/03/24 | 1,194 | 1,200 | 1,187 | 1,200 | 4,100 |
| 2017/03/23 | 1,180 | 1,184 | 1,177 | 1,181 | 7,700 |
| 2017/03/22 | 1,200 | 1,221 | 1,177 | 1,179 | 31,700 |
| 2017/03/21 | 1,194 | 1,203 | 1,193 | 1,200 | 8,400 |
| 2017/03/17 | 1,218 | 1,218 | 1,191 | 1,191 | 12,300 |
| 2017/03/16 | 1,188 | 1,208 | 1,184 | 1,205 | 6,000 |
| 2017/03/15 | 1,192 | 1,201 | 1,183 | 1,188 | 8,500 |
| 2017/03/14 | 1,200 | 1,204 | 1,195 | 1,202 | 6,800 |
| 2017/03/13 | 1,221 | 1,221 | 1,203 | 1,204 | 10,700 |
| 2017/03/10 | 1,221 | 1,222 | 1,208 | 1,210 | 9,600 |
| 2017/03/09 | 1,210 | 1,235 | 1,206 | 1,219 | 14,500 |
| 2017/03/08 | 1,195 | 1,206 | 1,195 | 1,203 | 4,300 |
| 2017/03/07 | 1,209 | 1,210 | 1,192 | 1,194 | 9,700 |
| 2017/03/06 | 1,214 | 1,239 | 1,205 | 1,213 | 12,000 |
| 2017/03/03 | 1,187 | 1,215 | 1,187 | 1,215 | 12,700 |
| 2017/03/02 | 1,198 | 1,217 | 1,185 | 1,185 | 13,900 |
| 2017/03/01 | 1,194 | 1,203 | 1,180 | 1,203 | 10,100 |
| 2017/02/28 | 1,187 | 1,196 | 1,175 | 1,177 | 14,200 |
| 2017/02/27 | 1,222 | 1,222 | 1,181 | 1,184 | 17,000 |
| 2017/02/24 | 1,236 | 1,236 | 1,205 | 1,216 | 14,000 |
| 2017/02/23 | 1,220 | 1,260 | 1,217 | 1,238 | 29,800 |
| 2017/02/22 | 1,226 | 1,226 | 1,198 | 1,201 | 10,300 |
| 2017/02/21 | 1,212 | 1,218 | 1,206 | 1,210 | 8,900 |
| 2017/02/20 | 1,205 | 1,243 | 1,205 | 1,212 | 22,700 |
| 2017/02/17 | 1,166 | 1,200 | 1,165 | 1,196 | 11,600 |
| 2017/02/16 | 1,191 | 1,191 | 1,156 | 1,156 | 20,600 |
| 2017/02/15 | 1,200 | 1,205 | 1,167 | 1,187 | 25,400 |
| 2017/02/14 | 1,246 | 1,246 | 1,200 | 1,201 | 30,000 |
| 2017/02/13 | 1,272 | 1,279 | 1,250 | 1,251 | 30,700 |
| 2017/02/10 | 1,246 | 1,293 | 1,246 | 1,268 | 56,500 |
| 2017/02/09 | 1,230 | 1,242 | 1,221 | 1,238 | 24,500 |
| 2017/02/08 | 1,214 | 1,280 | 1,211 | 1,242 | 34,900 |
| 2017/02/07 | 1,315 | 1,315 | 1,213 | 1,220 | 51,100 |
| 2017/02/06 | 1,350 | 1,360 | 1,303 | 1,318 | 77,800 |
| 2017/02/03 | 1,275 | 1,321 | 1,263 | 1,311 | 65,500 |
| 2017/02/02 | 1,231 | 1,386 | 1,231 | 1,305 | 226,000 |
| 2017/02/01 | 1,204 | 1,239 | 1,160 | 1,224 | 53,900 |
| 2017/01/31 | 1,300 | 1,333 | 1,216 | 1,234 | 100,300 |
| 2017/01/30 | 1,360 | 1,510 | 1,251 | 1,254 | 289,200 |
| 2017/01/27 | 1,220 | 1,267 | 1,185 | 1,240 | 132,600 |
| 2017/01/26 | 1,100 | 1,240 | 1,100 | 1,200 | 244,900 |
| 2017/01/25 | 1,099 | 1,100 | 1,036 | 1,066 | 86,400 |
| 2017/01/24 | 1,035 | 1,090 | 1,024 | 1,080 | 81,200 |
| 2017/01/23 | 999 | 1,037 | 999 | 1,035 | 28,700 |
| 2017/01/20 | 982 | 1,018 | 980 | 995 | 46,200 |
| 2017/01/19 | 975 | 980 | 968 | 976 | 3,500 |
| 2017/01/18 | 957 | 963 | 956 | 960 | 3,600 |
| 2017/01/17 | 975 | 976 | 965 | 965 | 5,500 |
| 2017/01/16 | 985 | 985 | 977 | 981 | 4,300 |
| 2017/01/13 | 983 | 990 | 981 | 985 | 1,800 |
| 2017/01/12 | 994 | 994 | 974 | 983 | 6,900 |
| 2017/01/11 | 992 | 1,011 | 982 | 983 | 12,200 |
| 2017/01/10 | 1,003 | 1,017 | 998 | 998 | 5,400 |
| 2017/01/06 | 1,001 | 1,003 | 990 | 998 | 4,500 |
| 2017/01/05 | 1,002 | 1,030 | 995 | 1,008 | 22,100 |
| 2017/01/04 | 980 | 998 | 976 | 997 | 9,000 |