3939 (株)カナミックネットワーク の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30794815790791203,400791
2019-12-27780810780794450,900794
2019-12-26730795730784661,700784
2019-12-25710738707727425,500727
2019-12-24761771697702988,300702
2019-12-23735783733767712,300767
2019-12-20710738709726242,300726
2019-12-1971472770271193,200711
2019-12-18695720688713312,000713
2019-12-17705706662689335,200689
2019-12-16670719670715256,800715
2019-12-13705706677679224,700679
2019-12-12703716697698164,700698
2019-12-11721724702704128,600704
2019-12-10703717703711124,500711
2019-12-09739741703708196,800708
2019-12-06705740705732234,400732
2019-12-05717724702711120,900711
2019-12-04707717702717139,800717
2019-12-0371672070871796,500717
2019-12-02709737705726205,600726
2019-11-29715722698704150,600704
2019-11-28722725704718145,000718
2019-11-27714730698727157,900727
2019-11-26700719700711113,500711
2019-11-25717718695696148,200696
2019-11-22703734698718274,000718
2019-11-21712712685693288,600693
2019-11-20691724681720269,400720
2019-11-19698712696701249,700701
2019-11-18681698672694411,700694
2019-11-15635672625671287,700671
2019-11-14624647621637250,500637
2019-11-13619619607615168,000615
2019-11-12642642615619164,100619
2019-11-11640648626641419,200641
2019-11-08617622606611159,600611
2019-11-07610616596613145,600613
2019-11-06627627614614110,300614
2019-11-05634634616624148,800624
2019-11-0160761060060469,400604
2019-10-3161061961061666,200616
2019-10-30596606592606100,300606
2019-10-2960260259359446,900594
2019-10-2859259858859245,500592
2019-10-2560060058659177,900591
2019-10-2460360359059648,200596
2019-10-2360860859259673,700596
2019-10-21580596577590123,900590
2019-10-1856757956756958,000569
2019-10-1757557556356744,900567
2019-10-16588590567572121,600572
2019-10-1557259356958498,900584
2019-10-11598599560567209,100567
2019-10-1062862860060267,300602
2019-10-0961662961362360,100623
2019-10-08621626611625121,700625
2019-10-07635638614620151,500620
2019-10-04590633578628347,500628
2019-10-03585585566574112,000574
2019-10-0257958857758377,000583
2019-10-0157858557357640,200576
2019-09-3058158556157177,700571
2019-09-27582593575579135,500579
2019-09-26569596563583298,100583
2019-09-2556056155055992,800559
2019-09-24574579559561113,800561
2019-09-20565574557564191,000564
2019-09-19554581548570294,500570
2019-09-18537554534545294,000545
2019-09-17535536525533180,400533
2019-09-13545545529535292,300535
2019-09-12561565545545289,500545
2019-09-11547557522556275,000556
2019-09-10587595542550399,800550
2019-09-0960260759459779,000597
2019-09-06599612597598126,500598
2019-09-05584606582596155,300596
2019-09-04587596577578139,600578
2019-09-03610615583590140,900590
2019-09-02606619599611118,600611
2019-08-3060660859859971,600599
2019-08-2959562659259787,400597
2019-08-281,8591,8721,7951,79561,600598.33
2019-08-271,9741,9751,8101,872135,800624
2019-08-262,0402,0401,9651,97451,500658
2019-08-232,2002,2002,0722,08657,900695.33
2019-08-222,1942,2152,1822,20013,100733.33
2019-08-212,2122,2122,1842,19320,700731
2019-08-202,2332,2332,2012,2209,100740
2019-08-192,2162,2322,1812,20615,500735.33
2019-08-162,2412,2412,1942,21524,300738.33
2019-08-152,2042,2552,1862,24131,600747
2019-08-142,2172,2742,2172,26930,700756.33
2019-08-132,1852,2572,1722,209100,800736.33
2019-08-092,1572,1902,0242,05838,100686
2019-08-082,1332,1332,0662,10715,400702.33
2019-08-072,0932,1172,0722,09316,100697.67
2019-08-062,0472,1072,0182,09320,200697.67
2019-08-052,1732,1732,0782,09726,700699
2019-08-022,1972,1972,1482,16816,100722.67
2019-08-012,1842,2202,1772,19717,400732.33
2019-07-312,1932,2192,1532,20614,500735.33
2019-07-302,1812,2412,1812,21720,700739
2019-07-292,1622,1992,1542,1808,600726.67
2019-07-262,1872,1942,1572,16116,000720.33
2019-07-252,1902,2462,1902,21320,300737.67
2019-07-242,2702,2702,1902,20424,600734.67
2019-07-232,2482,2692,2052,26024,200753.33
2019-07-222,2212,2652,2142,24812,800749.33
2019-07-192,2492,2602,2242,23516,500745
2019-07-182,2452,2952,2072,21035,600736.67
2019-07-172,2842,2902,2442,24518,100748.33
2019-07-162,2282,2942,2282,28522,000761.67
2019-07-122,3302,3602,2402,25260,500750.67
2019-07-112,2762,3292,2662,31637,500772
2019-07-102,2962,3302,2732,27333,500757.67
2019-07-092,3092,3102,2632,28024,300760
2019-07-082,3222,3382,2862,31046,700770
2019-07-052,2952,3522,2952,33071,200776.67
2019-07-042,3282,3422,2802,30539,800768.33
2019-07-032,2832,3172,2662,29543,100765
2019-07-022,2732,2982,2652,28030,600760
2019-07-012,2562,3042,2562,27140,200757
2019-06-282,2322,2572,2152,24230,200747.33
2019-06-272,2702,2892,2172,24770,300749
2019-06-262,3622,3892,2682,29071,100763.33
2019-06-252,3312,3672,3062,34741,200782.33
2019-06-242,3282,3512,3012,33321,700777.67
2019-06-212,3192,3802,2912,33752,200779
2019-06-202,2972,3772,2972,36950,500789.67
2019-06-192,3172,3262,2362,29764,100765.67
2019-06-182,3022,3192,2432,31054,300770
2019-06-172,3492,3602,2992,31461,200771.33
2019-06-142,3502,3602,2832,31977,500773
2019-06-132,2852,3782,2522,362106,000787.33
2019-06-122,2902,3002,2732,29846,100766
2019-06-112,2602,2802,2382,27545,500758.33
2019-06-102,2272,2902,2272,27743,500759
2019-06-072,2362,2412,1912,21527,400738.33
2019-06-062,1602,2542,1532,21835,200739.33
2019-06-052,1482,2002,1242,18719,800729
2019-06-042,0992,1182,0662,1189,300706
2019-06-032,1682,1682,0832,08626,600695.33
2019-05-312,1592,2232,1502,18028,200726.67
2019-05-302,2162,2342,1612,17036,100723.33
2019-05-292,2062,2622,1882,26038,000753.33
2019-05-282,2212,2782,2062,25342,100751
2019-05-272,1212,2502,1082,23866,400746
2019-05-242,0562,1032,0562,08732,100695.67
2019-05-232,0872,1312,0552,06916,600689.67
2019-05-222,1002,1242,0502,05018,800683.33
2019-05-212,1512,1562,0702,08641,100695.33
2019-05-202,0752,2232,0692,20176,300733.67
2019-05-172,0602,0792,0352,06235,600687.33
2019-05-162,0432,0602,0162,03630,900678.67
2019-05-152,0692,0712,0162,02519,700675
2019-05-141,9802,0501,9552,03741,000679
2019-05-132,0422,0932,0042,01244,100670.67
2019-05-102,0152,0461,9782,02436,500674.67
2019-05-091,9692,0121,9292,00434,200668
2019-05-081,9411,9681,9281,94919,600649.67
2019-05-071,9281,9661,9281,95020,100650
2019-04-261,9091,9561,8911,93634,700645.33
2019-04-251,9081,9471,8891,92966,000643
2019-04-241,8721,9111,8691,89921,500633
2019-04-231,8611,9021,8611,88011,700626.67
2019-04-221,8631,9021,8591,87314,500624.33
2019-04-191,8741,9271,8501,86916,500623
2019-04-181,9701,9701,8681,88528,100628.33
2019-04-171,9221,9561,9171,93620,200645.33
2019-04-161,9081,9711,9081,91219,500637.33
2019-04-151,8491,9401,8491,91531,500638.33
2019-04-121,8981,8981,8351,83923,700613
2019-04-111,9111,9421,8781,90229,000634
2019-04-102,0152,0641,8251,931110,000643.67
2019-04-091,9311,9421,8881,8907,000630
2019-04-082,0002,0141,9191,93216,000644
2019-04-051,9802,0041,9772,00010,800666.67
2019-04-041,9971,9981,9581,98014,900660
2019-04-032,0002,0001,9501,99713,200665.67
2019-04-022,0042,0201,9921,99910,000666.33
2019-04-011,9902,0251,9882,00317,700667.67
2019-03-291,8881,9801,8881,96120,700653.67
2019-03-281,9091,9381,8731,88814,500629.33
2019-03-271,9741,9971,9161,91619,800638.67
2019-03-261,9041,9471,9041,9399,400646.33
2019-03-251,9301,9401,8961,9026,600634
2019-03-221,9211,9441,9211,9415,500647
2019-03-201,9541,9581,9151,9178,500639
2019-03-191,9311,9541,9251,9524,500650.67
2019-03-181,9551,9731,9471,94712,500649
2019-03-151,9411,9901,9211,96217,900654
2019-03-141,9591,9861,9401,9447,300648
2019-03-131,9521,9911,9521,9588,600652.67
2019-03-121,9302,0001,9301,95238,300650.67
2019-03-111,9011,9651,9011,93819,100646
2019-03-081,9541,9541,9001,90020,200633.33
2019-03-071,9121,9781,8821,94827,700649.33
2019-03-061,9681,9901,9161,91957,400639.67
2019-03-051,8771,9131,8581,87719,800625.67
2019-03-041,8791,9191,8761,88810,300629.33
2019-03-011,9191,9471,8581,86714,600622.33
2019-02-281,9001,9361,8711,91910,200639.67
2019-02-271,9211,9301,8901,8907,600630
2019-02-261,9451,9671,8891,9175,000639
2019-02-251,9551,9701,9441,9505,500650
2019-02-221,9601,9891,9391,9555,000651.67
2019-02-211,9901,9901,9611,9725,200657.33
2019-02-201,9831,9981,9741,9849,100661.33
2019-02-191,9771,9931,9731,9837,900661
2019-02-181,9651,9991,9301,98921,000663
2019-02-151,8901,9711,8901,9649,200654.67
2019-02-141,9001,9741,8731,91316,900637.67
2019-02-131,7781,9181,7781,89531,300631.67
2019-02-121,7611,7901,7301,77621,400592
2019-02-081,7501,8101,7501,76917,200589.67
2019-02-071,8251,8451,8201,8277,400609
2019-02-061,8301,8491,8201,82810,600609.33
2019-02-051,8051,8381,8051,8306,700610
2019-02-041,8101,8461,7931,80512,500601.67
2019-02-011,7421,8101,7421,78913,500596.33
2019-01-311,7231,7711,7231,74210,000580.67
2019-01-301,7531,7641,7211,72210,200574
2019-01-291,7511,7741,7171,75318,400584.33
2019-01-281,7891,7891,7511,75113,100583.67
2019-01-251,8001,8191,7811,7899,800596.33
2019-01-241,8061,8061,7661,7853,300595
2019-01-231,7711,8081,7521,76612,000588.67
2019-01-221,8031,8281,7961,8113,800603.67
2019-01-211,8051,8351,8041,8074,900602.33
2019-01-181,8021,8361,7911,8046,900601.33
2019-01-171,8021,8451,7841,80816,800602.67
2019-01-161,6771,7981,6771,78420,700594.67
2019-01-151,6511,7111,6371,6778,900559
2019-01-111,6641,6961,6511,67713,200559
2019-01-101,6911,7081,6401,66416,900554.67
2019-01-091,7561,7671,7021,70510,600568.33
2019-01-081,7211,7901,7141,73711,400579
2019-01-071,7371,7941,7191,72719,700575.67
2019-01-041,6491,7141,6491,70019,600566.67

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