3939 (株)カナミックネットワーク の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,930 | 4,100 | 3,800 | 3,885 | 37,700 | 215.83 |
| 2016-12-29 | 3,925 | 3,965 | 3,850 | 3,920 | 17,000 | 217.78 |
| 2016-12-28 | 3,940 | 3,970 | 3,885 | 3,945 | 17,300 | 219.17 |
| 2016-12-27 | 3,970 | 3,990 | 3,910 | 3,985 | 28,900 | 221.39 |
| 2016-12-26 | 3,905 | 3,980 | 3,850 | 3,905 | 29,900 | 216.94 |
| 2016-12-22 | 3,920 | 3,980 | 3,800 | 3,810 | 64,400 | 211.67 |
| 2016-12-21 | 3,770 | 3,770 | 3,660 | 3,710 | 27,800 | 206.11 |
| 2016-12-20 | 3,650 | 3,820 | 3,495 | 3,730 | 42,400 | 207.22 |
| 2016-12-19 | 3,415 | 3,650 | 3,415 | 3,650 | 30,000 | 202.78 |
| 2016-12-16 | 3,450 | 3,470 | 3,400 | 3,450 | 13,500 | 191.67 |
| 2016-12-15 | 3,550 | 3,550 | 3,360 | 3,370 | 10,500 | 187.22 |
| 2016-12-14 | 3,260 | 3,500 | 3,260 | 3,460 | 25,900 | 192.22 |
| 2016-12-13 | 3,240 | 3,250 | 3,195 | 3,205 | 8,700 | 178.06 |
| 2016-12-12 | 3,355 | 3,355 | 3,100 | 3,170 | 23,200 | 176.11 |
| 2016-12-09 | 3,600 | 3,600 | 3,350 | 3,355 | 26,200 | 186.39 |
| 2016-12-08 | 3,400 | 3,650 | 3,310 | 3,615 | 65,300 | 200.83 |
| 2016-12-07 | 3,270 | 3,645 | 3,170 | 3,500 | 156,000 | 194.44 |
| 2016-12-06 | 3,200 | 3,225 | 2,951 | 3,070 | 58,900 | 170.56 |
| 2016-12-05 | 2,928 | 3,100 | 2,926 | 3,080 | 44,300 | 171.11 |
| 2016-12-02 | 2,960 | 2,960 | 2,859 | 2,894 | 34,900 | 160.78 |
| 2016-12-01 | 2,836 | 2,943 | 2,836 | 2,929 | 64,000 | 162.72 |
| 2016-11-30 | 2,690 | 2,820 | 2,682 | 2,800 | 43,900 | 155.56 |
| 2016-11-29 | 2,581 | 2,673 | 2,557 | 2,650 | 10,200 | 147.22 |
| 2016-11-28 | 2,568 | 2,600 | 2,567 | 2,581 | 4,900 | 143.39 |
| 2016-11-25 | 2,645 | 2,645 | 2,575 | 2,588 | 7,900 | 143.78 |
| 2016-11-24 | 2,640 | 2,669 | 2,561 | 2,610 | 27,800 | 145 |
| 2016-11-22 | 2,790 | 2,800 | 2,622 | 2,626 | 35,000 | 145.89 |
| 2016-11-21 | 2,810 | 2,825 | 2,750 | 2,750 | 24,600 | 152.78 |
| 2016-11-18 | 2,685 | 2,738 | 2,651 | 2,726 | 29,500 | 151.44 |
| 2016-11-17 | 2,620 | 2,655 | 2,571 | 2,638 | 24,500 | 146.56 |
| 2016-11-16 | 2,598 | 2,718 | 2,510 | 2,650 | 59,100 | 147.22 |
| 2016-11-15 | 2,730 | 2,734 | 2,530 | 2,560 | 52,400 | 142.22 |
| 2016-11-14 | 2,780 | 2,824 | 2,730 | 2,731 | 35,700 | 151.72 |
| 2016-11-11 | 2,966 | 2,969 | 2,810 | 2,880 | 29,300 | 160 |
| 2016-11-10 | 3,170 | 3,170 | 2,840 | 2,866 | 75,300 | 159.22 |
| 2016-11-09 | 3,225 | 3,230 | 2,980 | 3,000 | 137,000 | 166.67 |
| 2016-11-08 | 3,270 | 3,700 | 3,270 | 3,680 | 36,700 | 204.44 |
| 2016-11-07 | 3,300 | 3,415 | 3,210 | 3,340 | 10,000 | 185.56 |
| 2016-11-04 | 3,310 | 3,445 | 3,010 | 3,340 | 23,500 | 185.56 |
| 2016-11-02 | 3,335 | 3,405 | 3,200 | 3,315 | 16,200 | 184.17 |
| 2016-11-01 | 3,390 | 3,450 | 3,340 | 3,400 | 9,000 | 188.89 |
| 2016-10-31 | 3,480 | 3,500 | 3,360 | 3,380 | 5,800 | 187.78 |
| 2016-10-28 | 3,350 | 3,440 | 3,305 | 3,430 | 12,800 | 190.56 |
| 2016-10-27 | 3,550 | 3,550 | 3,320 | 3,400 | 22,100 | 188.89 |
| 2016-10-26 | 7,100 | 7,250 | 7,080 | 7,130 | 3,600 | 198.06 |
| 2016-10-25 | 7,370 | 7,400 | 7,080 | 7,100 | 15,600 | 197.22 |
| 2016-10-24 | 7,400 | 7,480 | 7,350 | 7,450 | 5,700 | 206.94 |
| 2016-10-21 | 7,670 | 7,670 | 7,370 | 7,380 | 13,600 | 205 |
| 2016-10-20 | 7,810 | 7,850 | 7,610 | 7,620 | 14,000 | 211.67 |
| 2016-10-19 | 7,690 | 7,900 | 7,550 | 7,670 | 22,900 | 213.06 |
| 2016-10-18 | 7,390 | 7,860 | 7,250 | 7,830 | 38,600 | 217.50 |
| 2016-10-17 | 7,350 | 7,420 | 7,230 | 7,280 | 6,900 | 202.22 |
| 2016-10-14 | 7,390 | 7,550 | 7,300 | 7,350 | 13,300 | 204.17 |
| 2016-10-13 | 7,570 | 7,680 | 7,310 | 7,370 | 26,000 | 204.72 |
| 2016-10-12 | 7,970 | 8,160 | 7,500 | 7,570 | 125,400 | 210.28 |
| 2016-10-11 | 7,770 | 7,780 | 7,520 | 7,750 | 31,300 | 215.28 |
| 2016-10-07 | 7,580 | 7,790 | 7,390 | 7,620 | 40,200 | 211.67 |
| 2016-10-06 | 7,480 | 7,740 | 7,330 | 7,600 | 57,800 | 211.11 |
| 2016-10-05 | 7,530 | 8,050 | 7,200 | 7,480 | 109,300 | 207.78 |
| 2016-10-04 | 8,270 | 8,650 | 7,530 | 7,550 | 278,600 | 209.72 |
| 2016-10-03 | 7,270 | 8,560 | 7,190 | 8,150 | 388,300 | 226.39 |
| 2016-09-30 | 7,130 | 7,440 | 6,960 | 7,060 | 38,000 | 196.11 |
| 2016-09-29 | 7,200 | 7,720 | 6,810 | 7,220 | 72,400 | 200.56 |
| 2016-09-28 | 7,080 | 7,320 | 6,910 | 7,120 | 33,900 | 197.78 |
| 2016-09-27 | 6,890 | 7,470 | 6,610 | 7,100 | 104,800 | 197.22 |
| 2016-09-26 | 7,320 | 7,340 | 6,800 | 7,000 | 70,100 | 194.44 |
| 2016-09-23 | 7,400 | 7,730 | 7,130 | 7,350 | 163,800 | 204.17 |
| 2016-09-21 | 9,250 | 9,410 | 7,460 | 7,550 | 578,000 | 209.72 |
| 2016-09-20 | 8,870 | 9,760 | 8,420 | 8,960 | 1,338,400 | 248.89 |
| 2016-09-16 | 7,880 | 9,320 | 6,730 | 9,130 | 1,141,500 | 253.61 |
| 2016-09-15 | 8,600 | 9,100 | 7,560 | 8,090 | 501,100 | 224.72 |
分割・併合履歴 ： [2019-08-29]1株→3株 [2018-03-28]1株→2株 [2017-07-27]1株→3株 [2016-10-27]1株→2株
