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 |
---|---|---|---|---|---|---|
2019-12-30 | 794 | 815 | 790 | 791 | 203,400 | 791 |
2019-12-27 | 780 | 810 | 780 | 794 | 450,900 | 794 |
2019-12-26 | 730 | 795 | 730 | 784 | 661,700 | 784 |
2019-12-25 | 710 | 738 | 707 | 727 | 425,500 | 727 |
2019-12-24 | 761 | 771 | 697 | 702 | 988,300 | 702 |
2019-12-23 | 735 | 783 | 733 | 767 | 712,300 | 767 |
2019-12-20 | 710 | 738 | 709 | 726 | 242,300 | 726 |
2019-12-19 | 714 | 727 | 702 | 711 | 93,200 | 711 |
2019-12-18 | 695 | 720 | 688 | 713 | 312,000 | 713 |
2019-12-17 | 705 | 706 | 662 | 689 | 335,200 | 689 |
2019-12-16 | 670 | 719 | 670 | 715 | 256,800 | 715 |
2019-12-13 | 705 | 706 | 677 | 679 | 224,700 | 679 |
2019-12-12 | 703 | 716 | 697 | 698 | 164,700 | 698 |
2019-12-11 | 721 | 724 | 702 | 704 | 128,600 | 704 |
2019-12-10 | 703 | 717 | 703 | 711 | 124,500 | 711 |
2019-12-09 | 739 | 741 | 703 | 708 | 196,800 | 708 |
2019-12-06 | 705 | 740 | 705 | 732 | 234,400 | 732 |
2019-12-05 | 717 | 724 | 702 | 711 | 120,900 | 711 |
2019-12-04 | 707 | 717 | 702 | 717 | 139,800 | 717 |
2019-12-03 | 716 | 720 | 708 | 717 | 96,500 | 717 |
2019-12-02 | 709 | 737 | 705 | 726 | 205,600 | 726 |
2019-11-29 | 715 | 722 | 698 | 704 | 150,600 | 704 |
2019-11-28 | 722 | 725 | 704 | 718 | 145,000 | 718 |
2019-11-27 | 714 | 730 | 698 | 727 | 157,900 | 727 |
2019-11-26 | 700 | 719 | 700 | 711 | 113,500 | 711 |
2019-11-25 | 717 | 718 | 695 | 696 | 148,200 | 696 |
2019-11-22 | 703 | 734 | 698 | 718 | 274,000 | 718 |
2019-11-21 | 712 | 712 | 685 | 693 | 288,600 | 693 |
2019-11-20 | 691 | 724 | 681 | 720 | 269,400 | 720 |
2019-11-19 | 698 | 712 | 696 | 701 | 249,700 | 701 |
2019-11-18 | 681 | 698 | 672 | 694 | 411,700 | 694 |
2019-11-15 | 635 | 672 | 625 | 671 | 287,700 | 671 |
2019-11-14 | 624 | 647 | 621 | 637 | 250,500 | 637 |
2019-11-13 | 619 | 619 | 607 | 615 | 168,000 | 615 |
2019-11-12 | 642 | 642 | 615 | 619 | 164,100 | 619 |
2019-11-11 | 640 | 648 | 626 | 641 | 419,200 | 641 |
2019-11-08 | 617 | 622 | 606 | 611 | 159,600 | 611 |
2019-11-07 | 610 | 616 | 596 | 613 | 145,600 | 613 |
2019-11-06 | 627 | 627 | 614 | 614 | 110,300 | 614 |
2019-11-05 | 634 | 634 | 616 | 624 | 148,800 | 624 |
2019-11-01 | 607 | 610 | 600 | 604 | 69,400 | 604 |
2019-10-31 | 610 | 619 | 610 | 616 | 66,200 | 616 |
2019-10-30 | 596 | 606 | 592 | 606 | 100,300 | 606 |
2019-10-29 | 602 | 602 | 593 | 594 | 46,900 | 594 |
2019-10-28 | 592 | 598 | 588 | 592 | 45,500 | 592 |
2019-10-25 | 600 | 600 | 586 | 591 | 77,900 | 591 |
2019-10-24 | 603 | 603 | 590 | 596 | 48,200 | 596 |
2019-10-23 | 608 | 608 | 592 | 596 | 73,700 | 596 |
2019-10-21 | 580 | 596 | 577 | 590 | 123,900 | 590 |
2019-10-18 | 567 | 579 | 567 | 569 | 58,000 | 569 |
2019-10-17 | 575 | 575 | 563 | 567 | 44,900 | 567 |
2019-10-16 | 588 | 590 | 567 | 572 | 121,600 | 572 |
2019-10-15 | 572 | 593 | 569 | 584 | 98,900 | 584 |
2019-10-11 | 598 | 599 | 560 | 567 | 209,100 | 567 |
2019-10-10 | 628 | 628 | 600 | 602 | 67,300 | 602 |
2019-10-09 | 616 | 629 | 613 | 623 | 60,100 | 623 |
2019-10-08 | 621 | 626 | 611 | 625 | 121,700 | 625 |
2019-10-07 | 635 | 638 | 614 | 620 | 151,500 | 620 |
2019-10-04 | 590 | 633 | 578 | 628 | 347,500 | 628 |
2019-10-03 | 585 | 585 | 566 | 574 | 112,000 | 574 |
2019-10-02 | 579 | 588 | 577 | 583 | 77,000 | 583 |
2019-10-01 | 578 | 585 | 573 | 576 | 40,200 | 576 |
2019-09-30 | 581 | 585 | 561 | 571 | 77,700 | 571 |
2019-09-27 | 582 | 593 | 575 | 579 | 135,500 | 579 |
2019-09-26 | 569 | 596 | 563 | 583 | 298,100 | 583 |
2019-09-25 | 560 | 561 | 550 | 559 | 92,800 | 559 |
2019-09-24 | 574 | 579 | 559 | 561 | 113,800 | 561 |
2019-09-20 | 565 | 574 | 557 | 564 | 191,000 | 564 |
2019-09-19 | 554 | 581 | 548 | 570 | 294,500 | 570 |
2019-09-18 | 537 | 554 | 534 | 545 | 294,000 | 545 |
2019-09-17 | 535 | 536 | 525 | 533 | 180,400 | 533 |
2019-09-13 | 545 | 545 | 529 | 535 | 292,300 | 535 |
2019-09-12 | 561 | 565 | 545 | 545 | 289,500 | 545 |
2019-09-11 | 547 | 557 | 522 | 556 | 275,000 | 556 |
2019-09-10 | 587 | 595 | 542 | 550 | 399,800 | 550 |
2019-09-09 | 602 | 607 | 594 | 597 | 79,000 | 597 |
2019-09-06 | 599 | 612 | 597 | 598 | 126,500 | 598 |
2019-09-05 | 584 | 606 | 582 | 596 | 155,300 | 596 |
2019-09-04 | 587 | 596 | 577 | 578 | 139,600 | 578 |
2019-09-03 | 610 | 615 | 583 | 590 | 140,900 | 590 |
2019-09-02 | 606 | 619 | 599 | 611 | 118,600 | 611 |
2019-08-30 | 606 | 608 | 598 | 599 | 71,600 | 599 |
2019-08-29 | 595 | 626 | 592 | 597 | 87,400 | 597 |
2019-08-28 | 1,859 | 1,872 | 1,795 | 1,795 | 61,600 | 598.33 |
2019-08-27 | 1,974 | 1,975 | 1,810 | 1,872 | 135,800 | 624 |
2019-08-26 | 2,040 | 2,040 | 1,965 | 1,974 | 51,500 | 658 |
2019-08-23 | 2,200 | 2,200 | 2,072 | 2,086 | 57,900 | 695.33 |
2019-08-22 | 2,194 | 2,215 | 2,182 | 2,200 | 13,100 | 733.33 |
2019-08-21 | 2,212 | 2,212 | 2,184 | 2,193 | 20,700 | 731 |
2019-08-20 | 2,233 | 2,233 | 2,201 | 2,220 | 9,100 | 740 |
2019-08-19 | 2,216 | 2,232 | 2,181 | 2,206 | 15,500 | 735.33 |
2019-08-16 | 2,241 | 2,241 | 2,194 | 2,215 | 24,300 | 738.33 |
2019-08-15 | 2,204 | 2,255 | 2,186 | 2,241 | 31,600 | 747 |
2019-08-14 | 2,217 | 2,274 | 2,217 | 2,269 | 30,700 | 756.33 |
2019-08-13 | 2,185 | 2,257 | 2,172 | 2,209 | 100,800 | 736.33 |
2019-08-09 | 2,157 | 2,190 | 2,024 | 2,058 | 38,100 | 686 |
2019-08-08 | 2,133 | 2,133 | 2,066 | 2,107 | 15,400 | 702.33 |
2019-08-07 | 2,093 | 2,117 | 2,072 | 2,093 | 16,100 | 697.67 |
2019-08-06 | 2,047 | 2,107 | 2,018 | 2,093 | 20,200 | 697.67 |
2019-08-05 | 2,173 | 2,173 | 2,078 | 2,097 | 26,700 | 699 |
2019-08-02 | 2,197 | 2,197 | 2,148 | 2,168 | 16,100 | 722.67 |
2019-08-01 | 2,184 | 2,220 | 2,177 | 2,197 | 17,400 | 732.33 |
2019-07-31 | 2,193 | 2,219 | 2,153 | 2,206 | 14,500 | 735.33 |
2019-07-30 | 2,181 | 2,241 | 2,181 | 2,217 | 20,700 | 739 |
2019-07-29 | 2,162 | 2,199 | 2,154 | 2,180 | 8,600 | 726.67 |
2019-07-26 | 2,187 | 2,194 | 2,157 | 2,161 | 16,000 | 720.33 |
2019-07-25 | 2,190 | 2,246 | 2,190 | 2,213 | 20,300 | 737.67 |
2019-07-24 | 2,270 | 2,270 | 2,190 | 2,204 | 24,600 | 734.67 |
2019-07-23 | 2,248 | 2,269 | 2,205 | 2,260 | 24,200 | 753.33 |
2019-07-22 | 2,221 | 2,265 | 2,214 | 2,248 | 12,800 | 749.33 |
2019-07-19 | 2,249 | 2,260 | 2,224 | 2,235 | 16,500 | 745 |
2019-07-18 | 2,245 | 2,295 | 2,207 | 2,210 | 35,600 | 736.67 |
2019-07-17 | 2,284 | 2,290 | 2,244 | 2,245 | 18,100 | 748.33 |
2019-07-16 | 2,228 | 2,294 | 2,228 | 2,285 | 22,000 | 761.67 |
2019-07-12 | 2,330 | 2,360 | 2,240 | 2,252 | 60,500 | 750.67 |
2019-07-11 | 2,276 | 2,329 | 2,266 | 2,316 | 37,500 | 772 |
2019-07-10 | 2,296 | 2,330 | 2,273 | 2,273 | 33,500 | 757.67 |
2019-07-09 | 2,309 | 2,310 | 2,263 | 2,280 | 24,300 | 760 |
2019-07-08 | 2,322 | 2,338 | 2,286 | 2,310 | 46,700 | 770 |
2019-07-05 | 2,295 | 2,352 | 2,295 | 2,330 | 71,200 | 776.67 |
2019-07-04 | 2,328 | 2,342 | 2,280 | 2,305 | 39,800 | 768.33 |
2019-07-03 | 2,283 | 2,317 | 2,266 | 2,295 | 43,100 | 765 |
2019-07-02 | 2,273 | 2,298 | 2,265 | 2,280 | 30,600 | 760 |
2019-07-01 | 2,256 | 2,304 | 2,256 | 2,271 | 40,200 | 757 |
2019-06-28 | 2,232 | 2,257 | 2,215 | 2,242 | 30,200 | 747.33 |
2019-06-27 | 2,270 | 2,289 | 2,217 | 2,247 | 70,300 | 749 |
2019-06-26 | 2,362 | 2,389 | 2,268 | 2,290 | 71,100 | 763.33 |
2019-06-25 | 2,331 | 2,367 | 2,306 | 2,347 | 41,200 | 782.33 |
2019-06-24 | 2,328 | 2,351 | 2,301 | 2,333 | 21,700 | 777.67 |
2019-06-21 | 2,319 | 2,380 | 2,291 | 2,337 | 52,200 | 779 |
2019-06-20 | 2,297 | 2,377 | 2,297 | 2,369 | 50,500 | 789.67 |
2019-06-19 | 2,317 | 2,326 | 2,236 | 2,297 | 64,100 | 765.67 |
2019-06-18 | 2,302 | 2,319 | 2,243 | 2,310 | 54,300 | 770 |
2019-06-17 | 2,349 | 2,360 | 2,299 | 2,314 | 61,200 | 771.33 |
2019-06-14 | 2,350 | 2,360 | 2,283 | 2,319 | 77,500 | 773 |
2019-06-13 | 2,285 | 2,378 | 2,252 | 2,362 | 106,000 | 787.33 |
2019-06-12 | 2,290 | 2,300 | 2,273 | 2,298 | 46,100 | 766 |
2019-06-11 | 2,260 | 2,280 | 2,238 | 2,275 | 45,500 | 758.33 |
2019-06-10 | 2,227 | 2,290 | 2,227 | 2,277 | 43,500 | 759 |
2019-06-07 | 2,236 | 2,241 | 2,191 | 2,215 | 27,400 | 738.33 |
2019-06-06 | 2,160 | 2,254 | 2,153 | 2,218 | 35,200 | 739.33 |
2019-06-05 | 2,148 | 2,200 | 2,124 | 2,187 | 19,800 | 729 |
2019-06-04 | 2,099 | 2,118 | 2,066 | 2,118 | 9,300 | 706 |
2019-06-03 | 2,168 | 2,168 | 2,083 | 2,086 | 26,600 | 695.33 |
2019-05-31 | 2,159 | 2,223 | 2,150 | 2,180 | 28,200 | 726.67 |
2019-05-30 | 2,216 | 2,234 | 2,161 | 2,170 | 36,100 | 723.33 |
2019-05-29 | 2,206 | 2,262 | 2,188 | 2,260 | 38,000 | 753.33 |
2019-05-28 | 2,221 | 2,278 | 2,206 | 2,253 | 42,100 | 751 |
2019-05-27 | 2,121 | 2,250 | 2,108 | 2,238 | 66,400 | 746 |
2019-05-24 | 2,056 | 2,103 | 2,056 | 2,087 | 32,100 | 695.67 |
2019-05-23 | 2,087 | 2,131 | 2,055 | 2,069 | 16,600 | 689.67 |
2019-05-22 | 2,100 | 2,124 | 2,050 | 2,050 | 18,800 | 683.33 |
2019-05-21 | 2,151 | 2,156 | 2,070 | 2,086 | 41,100 | 695.33 |
2019-05-20 | 2,075 | 2,223 | 2,069 | 2,201 | 76,300 | 733.67 |
2019-05-17 | 2,060 | 2,079 | 2,035 | 2,062 | 35,600 | 687.33 |
2019-05-16 | 2,043 | 2,060 | 2,016 | 2,036 | 30,900 | 678.67 |
2019-05-15 | 2,069 | 2,071 | 2,016 | 2,025 | 19,700 | 675 |
2019-05-14 | 1,980 | 2,050 | 1,955 | 2,037 | 41,000 | 679 |
2019-05-13 | 2,042 | 2,093 | 2,004 | 2,012 | 44,100 | 670.67 |
2019-05-10 | 2,015 | 2,046 | 1,978 | 2,024 | 36,500 | 674.67 |
2019-05-09 | 1,969 | 2,012 | 1,929 | 2,004 | 34,200 | 668 |
2019-05-08 | 1,941 | 1,968 | 1,928 | 1,949 | 19,600 | 649.67 |
2019-05-07 | 1,928 | 1,966 | 1,928 | 1,950 | 20,100 | 650 |
2019-04-26 | 1,909 | 1,956 | 1,891 | 1,936 | 34,700 | 645.33 |
2019-04-25 | 1,908 | 1,947 | 1,889 | 1,929 | 66,000 | 643 |
2019-04-24 | 1,872 | 1,911 | 1,869 | 1,899 | 21,500 | 633 |
2019-04-23 | 1,861 | 1,902 | 1,861 | 1,880 | 11,700 | 626.67 |
2019-04-22 | 1,863 | 1,902 | 1,859 | 1,873 | 14,500 | 624.33 |
2019-04-19 | 1,874 | 1,927 | 1,850 | 1,869 | 16,500 | 623 |
2019-04-18 | 1,970 | 1,970 | 1,868 | 1,885 | 28,100 | 628.33 |
2019-04-17 | 1,922 | 1,956 | 1,917 | 1,936 | 20,200 | 645.33 |
2019-04-16 | 1,908 | 1,971 | 1,908 | 1,912 | 19,500 | 637.33 |
2019-04-15 | 1,849 | 1,940 | 1,849 | 1,915 | 31,500 | 638.33 |
2019-04-12 | 1,898 | 1,898 | 1,835 | 1,839 | 23,700 | 613 |
2019-04-11 | 1,911 | 1,942 | 1,878 | 1,902 | 29,000 | 634 |
2019-04-10 | 2,015 | 2,064 | 1,825 | 1,931 | 110,000 | 643.67 |
2019-04-09 | 1,931 | 1,942 | 1,888 | 1,890 | 7,000 | 630 |
2019-04-08 | 2,000 | 2,014 | 1,919 | 1,932 | 16,000 | 644 |
2019-04-05 | 1,980 | 2,004 | 1,977 | 2,000 | 10,800 | 666.67 |
2019-04-04 | 1,997 | 1,998 | 1,958 | 1,980 | 14,900 | 660 |
2019-04-03 | 2,000 | 2,000 | 1,950 | 1,997 | 13,200 | 665.67 |
2019-04-02 | 2,004 | 2,020 | 1,992 | 1,999 | 10,000 | 666.33 |
2019-04-01 | 1,990 | 2,025 | 1,988 | 2,003 | 17,700 | 667.67 |
2019-03-29 | 1,888 | 1,980 | 1,888 | 1,961 | 20,700 | 653.67 |
2019-03-28 | 1,909 | 1,938 | 1,873 | 1,888 | 14,500 | 629.33 |
2019-03-27 | 1,974 | 1,997 | 1,916 | 1,916 | 19,800 | 638.67 |
2019-03-26 | 1,904 | 1,947 | 1,904 | 1,939 | 9,400 | 646.33 |
2019-03-25 | 1,930 | 1,940 | 1,896 | 1,902 | 6,600 | 634 |
2019-03-22 | 1,921 | 1,944 | 1,921 | 1,941 | 5,500 | 647 |
2019-03-20 | 1,954 | 1,958 | 1,915 | 1,917 | 8,500 | 639 |
2019-03-19 | 1,931 | 1,954 | 1,925 | 1,952 | 4,500 | 650.67 |
2019-03-18 | 1,955 | 1,973 | 1,947 | 1,947 | 12,500 | 649 |
2019-03-15 | 1,941 | 1,990 | 1,921 | 1,962 | 17,900 | 654 |
2019-03-14 | 1,959 | 1,986 | 1,940 | 1,944 | 7,300 | 648 |
2019-03-13 | 1,952 | 1,991 | 1,952 | 1,958 | 8,600 | 652.67 |
2019-03-12 | 1,930 | 2,000 | 1,930 | 1,952 | 38,300 | 650.67 |
2019-03-11 | 1,901 | 1,965 | 1,901 | 1,938 | 19,100 | 646 |
2019-03-08 | 1,954 | 1,954 | 1,900 | 1,900 | 20,200 | 633.33 |
2019-03-07 | 1,912 | 1,978 | 1,882 | 1,948 | 27,700 | 649.33 |
2019-03-06 | 1,968 | 1,990 | 1,916 | 1,919 | 57,400 | 639.67 |
2019-03-05 | 1,877 | 1,913 | 1,858 | 1,877 | 19,800 | 625.67 |
2019-03-04 | 1,879 | 1,919 | 1,876 | 1,888 | 10,300 | 629.33 |
2019-03-01 | 1,919 | 1,947 | 1,858 | 1,867 | 14,600 | 622.33 |
2019-02-28 | 1,900 | 1,936 | 1,871 | 1,919 | 10,200 | 639.67 |
2019-02-27 | 1,921 | 1,930 | 1,890 | 1,890 | 7,600 | 630 |
2019-02-26 | 1,945 | 1,967 | 1,889 | 1,917 | 5,000 | 639 |
2019-02-25 | 1,955 | 1,970 | 1,944 | 1,950 | 5,500 | 650 |
2019-02-22 | 1,960 | 1,989 | 1,939 | 1,955 | 5,000 | 651.67 |
2019-02-21 | 1,990 | 1,990 | 1,961 | 1,972 | 5,200 | 657.33 |
2019-02-20 | 1,983 | 1,998 | 1,974 | 1,984 | 9,100 | 661.33 |
2019-02-19 | 1,977 | 1,993 | 1,973 | 1,983 | 7,900 | 661 |
2019-02-18 | 1,965 | 1,999 | 1,930 | 1,989 | 21,000 | 663 |
2019-02-15 | 1,890 | 1,971 | 1,890 | 1,964 | 9,200 | 654.67 |
2019-02-14 | 1,900 | 1,974 | 1,873 | 1,913 | 16,900 | 637.67 |
2019-02-13 | 1,778 | 1,918 | 1,778 | 1,895 | 31,300 | 631.67 |
2019-02-12 | 1,761 | 1,790 | 1,730 | 1,776 | 21,400 | 592 |
2019-02-08 | 1,750 | 1,810 | 1,750 | 1,769 | 17,200 | 589.67 |
2019-02-07 | 1,825 | 1,845 | 1,820 | 1,827 | 7,400 | 609 |
2019-02-06 | 1,830 | 1,849 | 1,820 | 1,828 | 10,600 | 609.33 |
2019-02-05 | 1,805 | 1,838 | 1,805 | 1,830 | 6,700 | 610 |
2019-02-04 | 1,810 | 1,846 | 1,793 | 1,805 | 12,500 | 601.67 |
2019-02-01 | 1,742 | 1,810 | 1,742 | 1,789 | 13,500 | 596.33 |
2019-01-31 | 1,723 | 1,771 | 1,723 | 1,742 | 10,000 | 580.67 |
2019-01-30 | 1,753 | 1,764 | 1,721 | 1,722 | 10,200 | 574 |
2019-01-29 | 1,751 | 1,774 | 1,717 | 1,753 | 18,400 | 584.33 |
2019-01-28 | 1,789 | 1,789 | 1,751 | 1,751 | 13,100 | 583.67 |
2019-01-25 | 1,800 | 1,819 | 1,781 | 1,789 | 9,800 | 596.33 |
2019-01-24 | 1,806 | 1,806 | 1,766 | 1,785 | 3,300 | 595 |
2019-01-23 | 1,771 | 1,808 | 1,752 | 1,766 | 12,000 | 588.67 |
2019-01-22 | 1,803 | 1,828 | 1,796 | 1,811 | 3,800 | 603.67 |
2019-01-21 | 1,805 | 1,835 | 1,804 | 1,807 | 4,900 | 602.33 |
2019-01-18 | 1,802 | 1,836 | 1,791 | 1,804 | 6,900 | 601.33 |
2019-01-17 | 1,802 | 1,845 | 1,784 | 1,808 | 16,800 | 602.67 |
2019-01-16 | 1,677 | 1,798 | 1,677 | 1,784 | 20,700 | 594.67 |
2019-01-15 | 1,651 | 1,711 | 1,637 | 1,677 | 8,900 | 559 |
2019-01-11 | 1,664 | 1,696 | 1,651 | 1,677 | 13,200 | 559 |
2019-01-10 | 1,691 | 1,708 | 1,640 | 1,664 | 16,900 | 554.67 |
2019-01-09 | 1,756 | 1,767 | 1,702 | 1,705 | 10,600 | 568.33 |
2019-01-08 | 1,721 | 1,790 | 1,714 | 1,737 | 11,400 | 579 |
2019-01-07 | 1,737 | 1,794 | 1,719 | 1,727 | 19,700 | 575.67 |
2019-01-04 | 1,649 | 1,714 | 1,649 | 1,700 | 19,600 | 566.67 |
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