3939 (株)カナミックネットワークの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,708	1,773	1,687	1,759	16,400	586.33
2018-12-27	1,668	1,728	1,655	1,715	29,700	571.67
2018-12-26	1,666	1,740	1,588	1,588	94,400	529.33
2018-12-25	1,619	1,635	1,474	1,476	48,900	492
2018-12-21	1,750	1,783	1,628	1,699	36,300	566.33
2018-12-20	1,799	1,823	1,757	1,757	31,200	585.67
2018-12-19	1,800	1,853	1,768	1,796	17,100	598.67
2018-12-18	1,878	1,878	1,783	1,783	18,600	594.33
2018-12-17	1,875	1,875	1,840	1,844	18,500	614.67
2018-12-14	1,970	1,970	1,871	1,889	17,500	629.67
2018-12-13	1,904	1,959	1,865	1,941	16,700	647
2018-12-12	1,854	1,919	1,854	1,903	16,100	634.33
2018-12-11	1,862	1,920	1,840	1,853	22,500	617.67
2018-12-10	1,965	1,965	1,856	1,862	17,500	620.67
2018-12-07	1,969	1,969	1,922	1,928	15,400	642.67
2018-12-06	1,985	1,985	1,915	1,929	19,400	643
2018-12-05	1,947	2,012	1,934	2,000	11,700	666.67
2018-12-04	1,977	2,027	1,977	1,987	18,600	662.33
2018-12-03	1,970	2,007	1,955	1,977	17,400	659
2018-11-30	2,011	2,011	1,950	1,970	16,900	656.67
2018-11-29	2,017	2,035	2,009	2,011	10,300	670.33
2018-11-28	1,991	2,044	1,991	2,017	11,600	672.33
2018-11-27	2,000	2,058	1,987	1,998	14,800	666
2018-11-26	1,958	2,032	1,958	2,010	14,200	670
2018-11-22	1,881	1,981	1,881	1,974	23,000	658
2018-11-21	1,844	1,914	1,837	1,887	13,500	629
2018-11-20	1,916	1,928	1,872	1,876	14,400	625.33
2018-11-19	1,844	1,950	1,844	1,920	10,800	640
2018-11-16	1,910	1,940	1,867	1,868	19,500	622.67
2018-11-15	1,971	1,988	1,880	1,889	16,000	629.67
2018-11-14	2,191	2,191	1,950	1,965	36,300	655
2018-11-13	2,030	2,063	1,951	1,992	31,400	664
2018-11-12	2,101	2,123	2,066	2,069	17,500	689.67
2018-11-09	2,067	2,136	2,067	2,111	18,000	703.67
2018-11-08	2,067	2,104	2,067	2,067	14,900	689
2018-11-07	2,064	2,090	2,025	2,067	9,300	689
2018-11-06	2,055	2,067	2,020	2,043	9,800	681
2018-11-05	2,020	2,068	2,009	2,053	12,100	684.33
2018-11-02	1,973	2,034	1,973	2,025	20,200	675
2018-11-01	1,970	2,004	1,960	1,961	16,300	653.67
2018-10-31	1,960	2,003	1,960	1,997	16,500	665.67
2018-10-30	1,801	2,000	1,765	2,000	51,600	666.67
2018-10-29	1,952	1,972	1,854	1,860	23,800	620
2018-10-26	2,033	2,041	1,888	1,975	38,400	658.33
2018-10-25	2,101	2,101	2,015	2,026	35,400	675.33
2018-10-24	2,193	2,193	2,104	2,170	30,400	723.33
2018-10-23	2,192	2,199	2,092	2,096	34,500	698.67
2018-10-22	2,140	2,183	2,092	2,172	23,200	724
2018-10-19	2,018	2,139	2,018	2,126	27,000	708.67
2018-10-18	2,080	2,091	2,055	2,068	13,900	689.33
2018-10-17	2,008	2,048	1,990	2,042	19,600	680.67
2018-10-16	1,963	1,963	1,925	1,928	16,500	642.67
2018-10-15	1,993	2,032	1,958	1,958	14,900	652.67
2018-10-12	1,890	1,994	1,890	1,992	40,800	664
2018-10-11	1,863	1,939	1,846	1,917	48,900	639
2018-10-10	2,030	2,055	1,967	2,033	26,600	677.67
2018-10-09	2,062	2,065	1,992	1,995	28,700	665
2018-10-05	2,088	2,124	2,052	2,052	31,300	684
2018-10-04	2,101	2,140	2,060	2,119	44,900	706.33
2018-10-03	2,224	2,243	2,033	2,084	61,100	694.67
2018-10-02	2,242	2,271	2,167	2,253	29,800	751
2018-10-01	2,258	2,296	2,247	2,247	31,600	749
2018-09-28	2,278	2,320	2,235	2,256	66,200	752
2018-09-27	2,206	2,256	2,198	2,233	51,000	744.33
2018-09-26	2,205	2,258	2,196	2,221	40,200	740.33
2018-09-25	2,219	2,235	2,174	2,207	33,800	735.67
2018-09-21	2,153	2,220	2,152	2,176	29,200	725.33
2018-09-20	2,200	2,220	2,145	2,151	34,800	717
2018-09-19	2,232	2,232	2,167	2,200	39,900	733.33
2018-09-18	2,243	2,258	2,201	2,205	68,700	735
2018-09-14	2,179	2,210	2,158	2,193	28,200	731
2018-09-13	2,148	2,166	2,102	2,115	19,200	705
2018-09-12	2,122	2,146	2,090	2,129	16,100	709.67
2018-09-11	2,085	2,158	2,080	2,135	19,300	711.67
2018-09-10	2,096	2,112	2,071	2,085	13,000	695
2018-09-07	2,111	2,138	2,055	2,096	35,500	698.67
2018-09-06	2,151	2,199	2,078	2,161	33,100	720.33
2018-09-05	2,206	2,219	2,133	2,151	26,300	717
2018-09-04	2,170	2,238	2,170	2,222	34,500	740.67
2018-09-03	2,194	2,263	2,168	2,171	49,400	723.67
2018-08-31	2,250	2,279	2,193	2,218	148,500	739.33
2018-08-30	2,050	2,292	2,050	2,243	209,700	747.67
2018-08-29	2,103	2,120	2,020	2,030	56,300	676.67
2018-08-28	2,230	2,232	2,102	2,132	41,800	710.67
2018-08-27	2,230	2,230	2,191	2,219	35,700	739.67
2018-08-24	2,063	2,182	2,063	2,158	47,700	719.33
2018-08-23	2,100	2,116	2,078	2,082	37,100	694
2018-08-22	2,000	2,108	2,000	2,086	45,900	695.33
2018-08-21	1,973	2,030	1,939	2,009	22,700	669.67
2018-08-20	1,990	2,050	1,982	1,982	20,000	660.67
2018-08-17	1,967	2,015	1,967	2,007	13,600	669
2018-08-16	1,950	2,000	1,950	1,978	25,900	659.33
2018-08-15	1,952	2,028	1,944	2,000	38,800	666.67
2018-08-14	1,922	1,968	1,921	1,952	17,000	650.67
2018-08-13	1,933	1,968	1,891	1,911	48,800	637
2018-08-10	1,964	2,020	1,950	1,953	38,700	651
2018-08-09	1,980	1,993	1,898	1,980	65,600	660
2018-08-08	2,103	2,125	1,992	2,001	91,700	667
2018-08-07	2,163	2,204	2,109	2,145	64,800	715
2018-08-06	2,189	2,241	2,169	2,187	104,200	729
2018-08-03	2,148	2,183	2,137	2,157	38,000	719
2018-08-02	2,149	2,188	2,124	2,137	48,700	712.33
2018-08-01	2,056	2,150	2,052	2,142	50,800	714
2018-07-31	2,045	2,082	2,003	2,069	33,400	689.67
2018-07-30	2,189	2,189	2,021	2,032	81,500	677.33
2018-07-27	2,142	2,198	2,109	2,164	66,600	721.33
2018-07-26	2,162	2,162	2,055	2,112	60,400	704
2018-07-25	2,082	2,195	2,056	2,162	134,900	720.67
2018-07-24	2,000	2,062	1,990	2,044	45,500	681.33
2018-07-23	1,953	2,046	1,951	2,033	82,300	677.67
2018-07-20	2,020	2,098	1,953	1,966	83,600	655.33
2018-07-19	2,101	2,180	2,020	2,046	149,700	682
2018-07-18	2,000	2,135	1,980	2,119	134,600	706.33
2018-07-17	1,984	2,078	1,976	2,035	101,800	678.33
2018-07-13	1,994	1,994	1,910	1,962	94,800	654
2018-07-12	1,959	2,000	1,904	1,959	294,700	653
2018-07-11	1,763	1,836	1,701	1,822	97,600	607.33
2018-07-10	1,795	1,803	1,733	1,750	81,000	583.33
2018-07-09	1,719	1,800	1,694	1,797	124,800	599
2018-07-06	1,573	1,674	1,567	1,669	57,100	556.33
2018-07-05	1,550	1,572	1,532	1,550	38,800	516.67
2018-07-04	1,501	1,554	1,491	1,527	34,500	509
2018-07-03	1,513	1,537	1,486	1,499	33,600	499.67
2018-07-02	1,526	1,544	1,496	1,504	22,800	501.33
2018-06-29	1,500	1,523	1,491	1,512	19,500	504
2018-06-28	1,514	1,525	1,473	1,475	44,800	491.67
2018-06-27	1,600	1,600	1,506	1,509	41,700	503
2018-06-26	1,513	1,597	1,502	1,585	68,100	528.33
2018-06-25	1,620	1,620	1,511	1,520	56,000	506.67
2018-06-22	1,655	1,684	1,611	1,635	65,500	545
2018-06-21	1,665	1,665	1,635	1,647	29,800	549
2018-06-20	1,655	1,674	1,618	1,663	51,700	554.33
2018-06-19	1,736	1,767	1,660	1,673	60,900	557.67
2018-06-18	1,785	1,800	1,745	1,751	19,800	583.67
2018-06-15	1,822	1,828	1,775	1,807	15,400	602.33
2018-06-14	1,806	1,824	1,778	1,798	30,500	599.33
2018-06-13	1,811	1,816	1,787	1,798	29,900	599.33
2018-06-12	1,840	1,840	1,787	1,835	18,100	611.67
2018-06-11	1,804	1,843	1,741	1,827	33,100	609
2018-06-08	1,810	1,810	1,771	1,805	11,200	601.67
2018-06-07	1,730	1,823	1,727	1,812	33,100	604
2018-06-06	1,800	1,804	1,720	1,734	54,900	578
2018-06-05	1,836	1,857	1,803	1,804	28,000	601.33
2018-06-04	1,868	1,889	1,831	1,858	17,000	619.33
2018-06-01	1,830	1,867	1,807	1,864	26,200	621.33
2018-05-31	1,852	1,873	1,815	1,820	33,400	606.67
2018-05-30	1,878	1,900	1,843	1,852	35,700	617.33
2018-05-29	1,988	1,989	1,922	1,924	42,100	641.33
2018-05-28	2,011	2,025	1,981	1,985	18,500	661.67
2018-05-25	2,028	2,061	2,004	2,010	34,500	670
2018-05-24	2,052	2,070	2,010	2,054	30,300	684.67
2018-05-23	2,064	2,064	1,983	2,042	42,500	680.67
2018-05-22	2,062	2,095	2,015	2,087	41,300	695.67
2018-05-21	1,971	2,056	1,967	2,028	43,600	676
2018-05-18	2,025	2,031	1,971	1,980	25,400	660
2018-05-17	2,005	2,025	1,914	2,014	48,400	671.33
2018-05-16	2,100	2,102	1,968	1,970	58,900	656.67
2018-05-15	2,070	2,119	2,001	2,092	45,500	697.33
2018-05-14	2,009	2,100	2,009	2,080	61,400	693.33
2018-05-11	1,946	2,026	1,884	2,009	75,200	669.67
2018-05-10	2,049	2,118	2,007	2,013	83,900	671
2018-05-09	1,949	2,068	1,877	2,044	196,500	681.33
2018-05-08	1,730	1,970	1,721	1,869	159,000	623
2018-05-07	1,740	1,765	1,676	1,705	67,600	568.33
2018-05-02	1,750	1,758	1,693	1,720	71,100	573.33
2018-05-01	1,859	1,860	1,746	1,746	116,200	582
2018-04-27	1,892	1,907	1,846	1,875	19,400	625
2018-04-26	1,856	1,899	1,846	1,892	29,200	630.67
2018-04-25	1,870	1,879	1,854	1,856	19,000	618.67
2018-04-24	1,900	1,915	1,872	1,881	18,500	627
2018-04-23	1,962	1,976	1,866	1,898	36,700	632.67
2018-04-20	1,895	1,980	1,870	1,961	19,600	653.67
2018-04-19	2,001	2,020	1,892	1,898	22,500	632.67
2018-04-18	1,847	2,018	1,847	2,000	33,400	666.67
2018-04-17	1,930	1,930	1,834	1,847	36,000	615.67
2018-04-16	2,074	2,074	1,885	1,930	41,600	643.33
2018-04-13	2,050	2,060	2,024	2,024	14,300	674.67
2018-04-12	2,030	2,075	2,028	2,028	12,600	676
2018-04-11	2,128	2,151	2,031	2,055	27,400	685
2018-04-10	1,999	2,272	1,979	2,024	156,500	674.67
2018-04-09	1,850	1,974	1,850	1,919	34,100	639.67
2018-04-06	1,901	1,912	1,849	1,873	40,500	624.33
2018-04-05	2,003	2,008	1,896	1,897	46,900	632.33
2018-04-04	2,031	2,033	1,966	1,992	42,600	664
2018-04-03	2,050	2,075	2,000	2,031	42,200	677
2018-03-30	2,085	2,174	2,060	2,085	55,400	695
2018-03-29	2,060	2,090	2,050	2,059	42,700	686.33
2018-03-28	2,027	2,136	2,021	2,069	24,000	689.67
2018-03-27	4,215	4,265	4,055	4,100	28,100	683.33
2018-03-26	4,255	4,260	4,040	4,200	25,400	700
2018-03-23	4,430	4,530	4,310	4,310	56,100	718.33
2018-03-22	4,535	4,640	4,495	4,640	96,100	773.33
2018-03-20	4,340	4,535	4,285	4,485	36,500	747.50
2018-03-19	4,510	4,550	4,325	4,380	44,000	730
2018-03-16	4,495	4,575	4,430	4,555	53,200	759.17
2018-03-15	4,475	4,500	4,410	4,435	22,700	739.17
2018-03-14	4,480	4,525	4,440	4,480	25,100	746.67
2018-03-13	4,390	4,535	4,340	4,530	97,700	755
2018-03-12	4,385	4,415	4,285	4,320	44,900	720
2018-03-09	4,395	4,395	4,185	4,345	71,900	724.17
2018-03-08	4,400	4,425	4,300	4,310	72,500	718.33
2018-03-07	4,580	4,630	4,300	4,300	272,900	716.67
2018-03-06	3,985	4,345	3,975	4,320	91,900	720
2018-03-05	4,290	4,305	3,790	3,815	70,000	635.83
2018-03-02	4,360	4,360	4,265	4,315	40,200	719.17
2018-03-01	4,530	4,530	4,410	4,430	52,700	738.33
2018-02-28	4,260	4,570	4,155	4,530	117,800	755
2018-02-27	4,400	4,430	4,320	4,325	68,900	720.83
2018-02-26	4,495	4,535	4,270	4,390	235,200	731.67
2018-02-23	4,500	4,905	4,475	4,700	91,200	783.33
2018-02-22	4,365	4,600	4,310	4,465	46,800	744.17
2018-02-21	4,370	4,440	4,250	4,365	27,600	727.50
2018-02-20	4,100	4,470	4,050	4,370	45,900	728.33
2018-02-19	4,070	4,185	4,025	4,125	41,600	687.50
2018-02-16	3,955	4,025	3,905	4,005	57,400	667.50
2018-02-15	4,090	4,120	3,955	4,055	56,300	675.83
2018-02-14	4,085	4,190	3,985	4,050	37,900	675
2018-02-13	4,745	4,795	4,065	4,065	65,000	677.50
2018-02-09	4,580	4,795	4,500	4,700	38,200	783.33
2018-02-08	5,030	5,150	4,760	5,000	47,900	833.33
2018-02-07	5,000	5,040	4,660	4,675	40,500	779.17
2018-02-06	4,700	4,890	4,400	4,790	36,700	798.33
2018-02-05	4,880	5,110	4,800	5,070	42,300	845
2018-02-02	5,210	5,420	5,190	5,250	33,300	875
2018-02-01	5,520	5,570	5,170	5,230	35,100	871.67
2018-01-31	5,490	5,940	5,420	5,550	42,700	925
2018-01-30	5,390	5,550	5,350	5,500	34,900	916.67
2018-01-29	5,700	5,720	5,310	5,490	49,900	915
2018-01-26	5,370	5,700	5,350	5,680	55,100	946.67
2018-01-25	5,450	5,650	5,360	5,430	49,200	905
2018-01-24	5,800	6,340	5,360	5,550	198,600	925
2018-01-23	4,900	5,610	4,900	5,610	106,000	935
2018-01-22	5,000	5,080	4,750	4,910	88,300	818.33
2018-01-19	4,360	5,030	4,360	4,930	238,600	821.67
2018-01-18	4,570	4,570	4,265	4,330	86,400	721.67
2018-01-17	4,530	4,695	4,400	4,500	69,300	750
2018-01-16	5,320	5,370	4,435	4,550	144,400	758.33
2018-01-15	4,460	5,120	4,460	5,120	95,200	853.33
2018-01-12	3,940	4,575	3,940	4,415	74,600	735.83
2018-01-11	3,940	4,125	3,855	3,910	40,800	651.67
2018-01-10	3,800	4,170	3,800	4,000	69,100	666.67
2018-01-09	3,770	3,870	3,645	3,800	28,700	633.33
2018-01-05	3,635	3,790	3,525	3,665	43,000	610.83
2018-01-04	3,350	3,830	3,350	3,660	77,200	610

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 [2018年度]

3939 (株)カナミックネットワークの時系列データ [2018年度]