4575 (株)キャンバス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,460 | 1,471 | 1,410 | 1,432 | 36,700 | 1,432 |
| 2009-12-29 | 1,482 | 1,518 | 1,450 | 1,475 | 30,300 | 1,475 |
| 2009-12-28 | 1,453 | 1,540 | 1,450 | 1,485 | 41,800 | 1,485 |
| 2009-12-25 | 1,560 | 1,567 | 1,480 | 1,493 | 87,700 | 1,493 |
| 2009-12-24 | 1,611 | 1,655 | 1,550 | 1,560 | 93,900 | 1,560 |
| 2009-12-22 | 1,728 | 1,735 | 1,623 | 1,638 | 64,700 | 1,638 |
| 2009-12-21 | 1,587 | 1,707 | 1,587 | 1,678 | 54,900 | 1,678 |
| 2009-12-18 | 1,615 | 1,685 | 1,570 | 1,591 | 46,400 | 1,591 |
| 2009-12-17 | 1,749 | 1,784 | 1,655 | 1,670 | 49,000 | 1,670 |
| 2009-12-16 | 1,651 | 1,780 | 1,632 | 1,779 | 66,200 | 1,779 |
| 2009-12-15 | 1,552 | 1,686 | 1,526 | 1,632 | 90,100 | 1,632 |
| 2009-12-14 | 1,719 | 1,724 | 1,580 | 1,608 | 134,800 | 1,608 |
| 2009-12-11 | 1,761 | 1,820 | 1,710 | 1,724 | 45,500 | 1,724 |
| 2009-12-10 | 1,920 | 1,945 | 1,820 | 1,821 | 32,200 | 1,821 |
| 2009-12-09 | 1,961 | 2,000 | 1,911 | 1,913 | 29,500 | 1,913 |
| 2009-12-08 | 1,984 | 2,050 | 1,963 | 1,974 | 27,600 | 1,974 |
| 2009-12-07 | 1,996 | 2,050 | 1,945 | 1,989 | 29,600 | 1,989 |
| 2009-12-04 | 2,080 | 2,080 | 1,930 | 1,931 | 40,400 | 1,931 |
| 2009-12-03 | 2,100 | 2,100 | 2,015 | 2,040 | 29,700 | 2,040 |
| 2009-12-02 | 2,025 | 2,070 | 1,960 | 2,070 | 26,100 | 2,070 |
| 2009-12-01 | 1,931 | 2,120 | 1,931 | 2,010 | 33,600 | 2,010 |
| 2009-11-30 | 1,975 | 2,070 | 1,930 | 1,931 | 23,400 | 1,931 |
| 2009-11-27 | 2,090 | 2,175 | 1,980 | 2,000 | 35,500 | 2,000 |
| 2009-11-26 | 2,160 | 2,340 | 2,120 | 2,240 | 53,100 | 2,240 |
| 2009-11-25 | 1,920 | 2,230 | 1,909 | 2,200 | 58,000 | 2,200 |
| 2009-11-24 | 2,050 | 2,110 | 1,959 | 2,000 | 44,000 | 2,000 |
| 2009-11-20 | 1,861 | 2,210 | 1,811 | 2,210 | 87,900 | 2,210 |
| 2009-11-19 | 1,820 | 1,913 | 1,700 | 1,910 | 43,000 | 1,910 |
| 2009-11-18 | 1,850 | 1,880 | 1,677 | 1,850 | 122,000 | 1,850 |
| 2009-11-17 | 2,115 | 2,125 | 1,853 | 1,880 | 62,300 | 1,880 |
| 2009-11-16 | 2,120 | 2,150 | 1,980 | 2,035 | 90,600 | 2,035 |
| 2009-11-13 | 2,520 | 2,550 | 2,125 | 2,320 | 104,700 | 2,320 |
| 2009-11-12 | 2,535 | 2,580 | 2,500 | 2,510 | 27,200 | 2,510 |
| 2009-11-11 | 2,690 | 2,725 | 2,550 | 2,550 | 44,900 | 2,550 |
| 2009-11-10 | 2,750 | 2,810 | 2,700 | 2,700 | 38,900 | 2,700 |
| 2009-11-09 | 2,615 | 2,750 | 2,610 | 2,745 | 45,300 | 2,745 |
| 2009-11-06 | 2,785 | 2,785 | 2,585 | 2,615 | 53,300 | 2,615 |
| 2009-11-05 | 2,750 | 2,810 | 2,655 | 2,665 | 53,600 | 2,665 |
| 2009-11-04 | 2,905 | 2,935 | 2,625 | 2,735 | 62,700 | 2,735 |
| 2009-11-02 | 2,930 | 2,990 | 2,895 | 2,910 | 31,500 | 2,910 |
| 2009-10-30 | 3,060 | 3,100 | 2,900 | 3,020 | 84,000 | 3,020 |
| 2009-10-29 | 3,030 | 3,170 | 3,000 | 3,090 | 99,600 | 3,090 |
| 2009-10-28 | 3,070 | 3,150 | 2,980 | 3,120 | 110,600 | 3,120 |
| 2009-10-27 | 2,990 | 3,100 | 2,930 | 3,070 | 133,500 | 3,070 |
| 2009-10-26 | 2,815 | 2,985 | 2,790 | 2,960 | 71,500 | 2,960 |
| 2009-10-23 | 2,870 | 3,070 | 2,800 | 2,815 | 179,800 | 2,815 |
| 2009-10-22 | 2,920 | 3,030 | 2,875 | 2,900 | 102,300 | 2,900 |
| 2009-10-21 | 2,770 | 2,975 | 2,675 | 2,950 | 194,700 | 2,950 |
| 2009-10-20 | 2,635 | 2,745 | 2,600 | 2,745 | 59,500 | 2,745 |
| 2009-10-19 | 2,645 | 2,645 | 2,570 | 2,595 | 30,200 | 2,595 |
| 2009-10-16 | 2,635 | 2,715 | 2,610 | 2,655 | 45,400 | 2,655 |
| 2009-10-15 | 2,620 | 2,675 | 2,595 | 2,595 | 49,400 | 2,595 |
| 2009-10-14 | 2,725 | 2,750 | 2,625 | 2,630 | 62,600 | 2,630 |
| 2009-10-13 | 2,765 | 2,870 | 2,700 | 2,770 | 54,500 | 2,770 |
| 2009-10-09 | 2,835 | 2,970 | 2,670 | 2,830 | 144,800 | 2,830 |
| 2009-10-08 | 2,675 | 2,820 | 2,560 | 2,810 | 124,100 | 2,810 |
| 2009-10-07 | 2,760 | 2,850 | 2,650 | 2,660 | 140,800 | 2,660 |
| 2009-10-06 | 2,740 | 2,810 | 2,480 | 2,750 | 221,000 | 2,750 |
| 2009-10-05 | 3,210 | 3,340 | 2,700 | 2,740 | 394,700 | 2,740 |
| 2009-10-02 | 3,180 | 3,300 | 3,120 | 3,200 | 177,500 | 3,200 |
| 2009-10-01 | 3,190 | 3,370 | 3,120 | 3,270 | 382,000 | 3,270 |
| 2009-09-30 | 3,060 | 3,560 | 2,980 | 3,390 | 537,100 | 3,390 |
| 2009-09-29 | 3,170 | 3,250 | 3,020 | 3,060 | 208,700 | 3,060 |
| 2009-09-28 | 2,950 | 3,230 | 2,875 | 3,150 | 273,300 | 3,150 |
| 2009-09-25 | 3,300 | 3,450 | 3,060 | 3,100 | 453,900 | 3,100 |
| 2009-09-24 | 3,850 | 4,050 | 3,500 | 3,550 | 1,304,500 | 3,550 |
| 2009-09-18 | 3,730 | 3,900 | 3,320 | 3,870 | 1,713,800 | 3,870 |
分割・併合履歴 ： なし