3939 (株)カナミックネットワークの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,420	3,480	3,295	3,335	25,100	555.83
2017-12-28	3,500	3,600	3,390	3,445	52,100	574.17
2017-12-27	3,205	3,520	3,205	3,340	59,500	556.67
2017-12-26	3,055	3,270	3,020	3,205	31,500	534.17
2017-12-25	3,170	3,170	2,995	3,090	20,300	515
2017-12-22	3,105	3,210	3,055	3,195	47,100	532.50
2017-12-21	2,888	3,175	2,853	3,090	70,300	515
2017-12-20	2,727	2,879	2,680	2,846	38,300	474.33
2017-12-19	2,740	2,765	2,651	2,677	29,200	446.17
2017-12-18	2,896	2,900	2,768	2,775	15,600	462.50
2017-12-15	2,900	2,907	2,731	2,746	47,100	457.67
2017-12-14	2,783	2,970	2,763	2,935	94,600	489.17
2017-12-13	2,500	2,783	2,500	2,783	147,100	463.83
2017-12-12	2,390	2,500	2,389	2,500	47,800	416.67
2017-12-11	2,323	2,390	2,310	2,380	20,600	396.67
2017-12-08	2,322	2,322	2,284	2,310	22,400	385
2017-12-07	2,320	2,340	2,280	2,293	19,100	382.17
2017-12-06	2,316	2,322	2,273	2,292	16,800	382
2017-12-05	2,281	2,342	2,255	2,316	19,700	386
2017-12-04	2,319	2,370	2,296	2,305	31,500	384.17
2017-12-01	2,267	2,320	2,205	2,293	21,000	382.17
2017-11-30	2,320	2,362	2,263	2,263	9,400	377.17
2017-11-29	2,330	2,386	2,303	2,320	17,700	386.67
2017-11-28	2,362	2,367	2,302	2,319	20,700	386.50
2017-11-27	2,275	2,393	2,275	2,370	38,400	395
2017-11-24	2,289	2,311	2,263	2,275	16,500	379.17
2017-11-22	2,363	2,363	2,315	2,336	17,700	389.33
2017-11-21	2,330	2,367	2,261	2,319	29,500	386.50
2017-11-20	2,210	2,348	2,210	2,346	63,400	391
2017-11-17	2,096	2,200	2,081	2,200	63,400	366.67
2017-11-16	1,954	2,070	1,953	2,069	33,400	344.83
2017-11-15	1,946	1,984	1,891	1,954	95,300	325.67
2017-11-14	2,080	2,088	2,000	2,033	20,700	338.83
2017-11-13	2,050	2,077	2,050	2,073	11,300	345.50
2017-11-10	2,081	2,089	2,050	2,078	13,700	346.33
2017-11-09	2,129	2,129	2,051	2,097	35,400	349.50
2017-11-08	2,020	2,135	2,000	2,100	53,100	350
2017-11-07	2,009	2,011	1,960	2,010	26,000	335
2017-11-06	1,995	1,995	1,966	1,966	5,500	327.67
2017-11-02	1,986	1,998	1,982	1,994	6,500	332.33
2017-11-01	2,000	2,000	1,970	1,988	12,200	331.33
2017-10-31	2,000	2,001	1,986	2,001	11,800	333.50
2017-10-30	2,000	2,014	1,986	2,005	28,100	334.17
2017-10-27	1,950	1,982	1,945	1,974	13,400	329
2017-10-26	1,920	1,948	1,910	1,942	6,600	323.67
2017-10-25	1,910	1,915	1,897	1,910	8,100	318.33
2017-10-24	1,890	1,908	1,882	1,908	7,200	318
2017-10-23	1,862	1,899	1,862	1,890	7,700	315
2017-10-20	1,885	1,895	1,857	1,860	15,700	310
2017-10-19	1,916	1,924	1,885	1,901	20,000	316.83
2017-10-18	1,940	1,940	1,900	1,930	16,800	321.67
2017-10-17	1,960	1,965	1,924	1,933	9,600	322.17
2017-10-16	1,940	1,958	1,921	1,958	19,900	326.33
2017-10-13	1,931	1,950	1,922	1,936	14,000	322.67
2017-10-12	1,947	1,960	1,936	1,937	11,400	322.83
2017-10-11	1,959	1,959	1,931	1,947	9,500	324.50
2017-10-10	1,965	1,965	1,928	1,941	6,900	323.50
2017-10-06	1,929	1,964	1,926	1,941	13,700	323.50
2017-10-05	2,005	2,005	1,933	1,939	25,400	323.17
2017-10-04	1,998	2,008	1,941	2,005	32,700	334.17
2017-10-03	1,990	2,013	1,971	1,981	65,400	330.17
2017-10-02	1,921	1,960	1,917	1,958	52,600	326.33
2017-09-29	1,885	1,903	1,842	1,898	26,000	316.33
2017-09-28	1,825	1,880	1,825	1,878	16,000	313
2017-09-27	1,885	1,896	1,819	1,827	37,000	304.50
2017-09-26	1,906	1,929	1,875	1,881	36,400	313.50
2017-09-25	1,928	2,001	1,919	1,931	174,400	321.83
2017-09-22	1,907	1,929	1,885	1,910	52,600	318.33
2017-09-21	1,921	1,921	1,875	1,891	27,200	315.17
2017-09-20	1,929	1,929	1,878	1,892	63,200	315.33
2017-09-19	1,850	1,920	1,850	1,905	74,700	317.50
2017-09-15	1,797	1,845	1,783	1,839	34,000	306.50
2017-09-14	1,795	1,830	1,775	1,790	22,600	298.33
2017-09-13	1,731	1,798	1,720	1,798	43,900	299.67
2017-09-12	1,683	1,725	1,681	1,712	37,100	285.33
2017-09-11	1,680	1,699	1,661	1,665	18,100	277.50
2017-09-08	1,669	1,700	1,666	1,675	24,200	279.17
2017-09-07	1,716	1,716	1,686	1,693	19,000	282.17
2017-09-06	1,715	1,730	1,688	1,702	27,800	283.67
2017-09-05	1,844	1,845	1,741	1,743	41,700	290.50
2017-09-04	1,855	1,860	1,841	1,845	15,200	307.50
2017-09-01	1,860	1,870	1,858	1,860	26,800	310
2017-08-31	1,880	1,884	1,862	1,862	12,600	310.33
2017-08-30	1,863	1,882	1,857	1,858	9,200	309.67
2017-08-29	1,875	1,875	1,846	1,867	8,600	311.17
2017-08-28	1,855	1,885	1,855	1,875	9,600	312.50
2017-08-25	1,840	1,892	1,840	1,885	10,000	314.17
2017-08-24	1,855	1,860	1,830	1,850	22,000	308.33
2017-08-23	1,883	1,893	1,865	1,865	18,700	310.83
2017-08-22	1,906	1,907	1,880	1,885	23,400	314.17
2017-08-21	1,921	1,921	1,906	1,906	12,800	317.67
2017-08-18	1,913	1,925	1,911	1,922	17,800	320.33
2017-08-17	1,920	1,932	1,919	1,926	72,100	321
2017-08-16	1,905	1,923	1,902	1,912	140,900	318.67
2017-08-15	2,022	2,032	1,985	1,985	33,700	330.83
2017-08-14	2,050	2,110	2,031	2,052	9,200	342
2017-08-10	2,150	2,150	2,054	2,095	19,300	349.17
2017-08-09	2,210	2,218	2,129	2,130	11,800	355
2017-08-08	2,200	2,247	2,160	2,160	9,700	360
2017-08-07	2,187	2,199	2,179	2,179	7,100	363.17
2017-08-04	2,280	2,280	2,220	2,237	9,300	372.83
2017-08-03	2,249	2,300	2,222	2,292	22,100	382
2017-08-02	2,091	2,238	2,091	2,203	17,600	367.17
2017-08-01	2,200	2,200	2,065	2,078	23,400	346.33
2017-07-31	2,213	2,250	2,208	2,208	8,300	368
2017-07-28	2,343	2,343	2,212	2,240	22,000	373.33
2017-07-27	2,285	2,350	2,285	2,320	16,900	386.67
2017-07-26	7,250	7,250	6,840	6,850	23,500	380.56
2017-07-25	7,360	7,360	7,220	7,290	6,500	405
2017-07-24	7,320	7,350	7,200	7,330	5,000	407.22
2017-07-21	7,190	7,500	7,190	7,320	14,900	406.67
2017-07-20	7,300	7,330	7,150	7,230	6,800	401.67
2017-07-19	7,110	7,230	7,060	7,230	6,500	401.67
2017-07-18	7,300	7,300	7,100	7,110	6,200	395
2017-07-14	7,340	7,340	7,210	7,230	7,700	401.67
2017-07-13	7,440	7,590	7,280	7,340	20,800	407.78
2017-07-12	7,500	7,730	7,120	7,280	89,200	404.44
2017-07-11	6,990	6,990	6,730	6,780	7,100	376.67
2017-07-10	6,820	6,820	6,580	6,700	5,400	372.22
2017-07-07	6,660	6,660	6,520	6,600	6,500	366.67
2017-07-06	7,010	7,010	6,600	6,660	14,900	370
2017-07-05	7,150	7,780	6,950	7,010	36,300	389.44
2017-07-04	7,320	7,580	6,690	6,800	46,400	377.78
2017-07-03	7,200	7,340	7,040	7,140	36,800	396.67
2017-06-30	6,560	7,070	6,420	7,000	48,900	388.89
2017-06-29	6,400	6,730	6,380	6,600	29,300	366.67
2017-06-28	6,440	6,820	6,260	6,270	63,400	348.33
2017-06-27	6,360	6,550	6,280	6,390	15,800	355
2017-06-26	6,250	6,300	6,200	6,260	4,300	347.78
2017-06-23	6,310	6,310	6,070	6,130	6,900	340.56
2017-06-22	6,380	6,380	6,240	6,280	7,400	348.89
2017-06-21	6,220	6,310	6,180	6,240	7,000	346.67
2017-06-20	6,230	6,320	6,120	6,220	8,400	345.56
2017-06-19	6,200	6,240	6,130	6,140	7,300	341.11
2017-06-16	6,430	6,580	6,220	6,220	22,200	345.56
2017-06-15	6,270	6,350	6,090	6,350	15,000	352.78
2017-06-14	5,930	6,050	5,910	5,990	4,100	332.78
2017-06-13	5,900	5,970	5,800	5,930	5,200	329.44
2017-06-12	6,020	6,020	5,880	5,900	4,900	327.78
2017-06-09	6,150	6,200	5,970	5,970	7,700	331.67
2017-06-08	5,880	6,040	5,850	5,970	3,800	331.67
2017-06-07	5,900	5,920	5,790	5,870	5,900	326.11
2017-06-06	6,120	6,190	5,950	6,000	6,200	333.33
2017-06-05	6,080	6,150	6,030	6,090	4,900	338.33
2017-06-02	6,220	6,220	6,010	6,080	7,700	337.78
2017-06-01	6,360	6,450	6,210	6,260	12,900	347.78
2017-05-31	6,270	6,490	5,970	6,430	45,600	357.22
2017-05-30	5,900	5,900	5,720	5,870	4,200	326.11
2017-05-29	5,910	5,910	5,860	5,860	3,100	325.56
2017-05-26	5,880	5,880	5,820	5,850	4,100	325
2017-05-25	5,880	5,880	5,740	5,810	7,100	322.78
2017-05-24	5,890	5,930	5,720	5,750	6,200	319.44
2017-05-23	5,650	5,820	5,590	5,790	7,500	321.67
2017-05-22	5,590	5,660	5,460	5,650	6,600	313.89
2017-05-19	5,430	5,560	5,360	5,550	2,900	308.33
2017-05-18	5,260	5,490	5,260	5,320	1,800	295.56
2017-05-17	5,260	5,410	5,260	5,310	5,800	295
2017-05-16	5,510	5,510	5,360	5,450	1,800	302.78
2017-05-15	5,530	5,530	5,390	5,410	3,100	300.56
2017-05-12	5,800	5,800	5,430	5,530	7,700	307.22
2017-05-11	5,960	5,960	5,810	5,810	2,500	322.78
2017-05-10	5,690	5,910	5,690	5,900	6,200	327.78
2017-05-09	5,990	6,010	5,580	5,790	17,900	321.67
2017-05-08	5,730	5,840	5,600	5,810	10,200	322.78
2017-05-02	5,420	5,560	5,330	5,500	7,700	305.56
2017-05-01	5,300	5,390	5,190	5,320	7,400	295.56
2017-04-28	5,110	5,360	5,080	5,210	10,100	289.44
2017-04-27	5,110	5,210	5,080	5,110	4,100	283.89
2017-04-26	5,090	5,130	5,040	5,040	1,400	280
2017-04-25	4,975	5,080	4,965	5,000	1,800	277.78
2017-04-24	5,180	5,180	4,915	4,975	2,700	276.39
2017-04-21	5,280	5,280	5,140	5,140	1,300	285.56
2017-04-20	5,140	5,310	5,140	5,230	1,500	290.56
2017-04-19	5,300	5,300	5,110	5,130	6,700	285
2017-04-18	4,950	5,250	4,950	5,250	5,000	291.67
2017-04-17	4,720	4,915	4,720	4,880	1,700	271.11
2017-04-14	4,880	4,880	4,720	4,720	1,500	262.22
2017-04-13	4,780	4,950	4,630	4,950	6,300	275
2017-04-12	5,060	5,090	4,805	4,810	8,500	267.22
2017-04-11	5,240	5,300	5,100	5,190	5,700	288.33
2017-04-10	5,200	5,350	5,110	5,260	3,100	292.22
2017-04-07	5,060	5,400	4,910	5,260	12,400	292.22
2017-04-06	5,160	5,160	5,000	5,000	5,900	277.78
2017-04-05	5,350	5,350	5,020	5,210	7,900	289.44
2017-04-04	5,420	5,430	5,100	5,150	12,400	286.11
2017-04-03	5,870	5,940	5,510	5,520	22,700	306.67
2017-03-31	5,790	6,680	5,790	6,010	49,800	333.89
2017-03-30	5,750	5,830	5,650	5,680	14,300	315.56
2017-03-29	5,100	5,640	5,100	5,560	21,800	308.89
2017-03-28	5,080	5,170	5,050	5,140	5,600	285.56
2017-03-27	5,130	5,140	5,060	5,080	6,700	282.22
2017-03-24	5,090	5,130	5,030	5,090	4,900	282.78
2017-03-23	5,210	5,210	4,995	5,090	13,300	282.78
2017-03-22	5,440	5,490	5,270	5,270	17,900	292.78
2017-03-21	5,680	5,870	5,630	5,740	12,800	318.89
2017-03-17	5,680	5,910	5,570	5,910	31,200	328.33
2017-03-16	5,510	5,700	5,490	5,580	15,900	310
2017-03-15	5,740	5,740	5,420	5,510	28,200	306.11
2017-03-14	5,840	5,970	5,840	5,940	8,000	330
2017-03-13	6,370	6,370	5,700	5,820	25,800	323.33
2017-03-10	6,520	6,660	6,220	6,300	21,700	350
2017-03-09	6,740	6,840	6,430	6,470	19,000	359.44
2017-03-08	6,880	6,900	6,650	6,730	23,100	373.89
2017-03-07	7,490	7,490	6,810	6,900	58,800	383.33
2017-03-06	6,480	7,340	6,300	7,190	137,000	399.44
2017-03-03	6,700	6,710	6,140	6,360	47,900	353.33
2017-03-02	6,650	6,740	6,250	6,370	68,100	353.89
2017-03-01	6,150	6,840	6,000	6,750	159,500	375
2017-02-28	5,400	5,940	5,210	5,840	42,000	324.44
2017-02-27	5,760	6,400	5,360	5,400	117,600	300
2017-02-24	4,870	5,430	4,835	5,430	56,000	301.67
2017-02-23	4,770	4,770	4,640	4,730	20,400	262.78
2017-02-22	4,800	4,835	4,770	4,800	7,900	266.67
2017-02-21	4,840	4,865	4,730	4,800	24,800	266.67
2017-02-20	4,950	4,980	4,785	4,830	26,500	268.33
2017-02-17	4,710	4,960	4,705	4,810	56,600	267.22
2017-02-16	4,450	4,750	4,445	4,750	73,200	263.89
2017-02-15	4,260	4,450	4,210	4,445	60,700	246.94
2017-02-14	4,130	4,295	4,065	4,295	53,100	238.61
2017-02-13	3,900	4,275	3,850	4,200	94,200	233.33
2017-02-10	3,870	3,905	3,800	3,845	12,800	213.61
2017-02-09	3,910	3,935	3,805	3,805	14,800	211.39
2017-02-08	3,810	3,925	3,810	3,910	17,700	217.22
2017-02-07	3,790	3,885	3,790	3,850	4,000	213.89
2017-02-06	3,810	3,900	3,780	3,830	9,400	212.78
2017-02-03	3,825	3,880	3,795	3,810	13,300	211.67
2017-02-02	3,850	3,900	3,815	3,895	14,900	216.39
2017-02-01	3,895	3,895	3,740	3,820	6,700	212.22
2017-01-31	3,750	3,910	3,750	3,835	17,200	213.06
2017-01-30	3,720	3,830	3,630	3,750	20,500	208.33
2017-01-27	3,865	3,880	3,780	3,780	16,200	210
2017-01-26	3,965	3,965	3,870	3,880	21,700	215.56
2017-01-25	3,965	3,965	3,885	3,960	15,900	220
2017-01-24	3,960	3,965	3,860	3,965	9,300	220.28
2017-01-23	3,890	3,965	3,860	3,960	15,000	220
2017-01-20	3,830	3,930	3,830	3,890	8,500	216.11
2017-01-19	3,870	3,920	3,855	3,890	6,200	216.11
2017-01-18	3,835	3,915	3,830	3,850	11,100	213.89
2017-01-17	3,975	4,000	3,835	3,835	25,800	213.06
2017-01-16	3,935	3,960	3,850	3,935	9,800	218.61
2017-01-13	3,850	3,980	3,740	3,850	28,700	213.89
2017-01-12	3,970	3,970	3,515	3,850	21,200	213.89
2017-01-11	4,075	4,075	3,800	3,965	14,100	220.28
2017-01-10	3,875	4,105	3,820	4,085	28,000	226.94
2017-01-06	3,800	3,890	3,800	3,875	11,200	215.28
2017-01-05	3,820	3,885	3,795	3,835	18,400	213.06
2017-01-04	3,820	3,900	3,820	3,820	14,200	212.22

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3939 (株)カナミックネットワーク の時系列データ [2017年度]

3939 (株)カナミックネットワークの時系列データ [2017年度]