4575 (株)キャンバスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	763	782	752	754	26,500	754
2010-12-29	750	795	750	787	45,200	787
2010-12-28	737	785	727	755	32,400	755
2010-12-27	732	735	722	722	27,300	722
2010-12-24	747	750	726	732	39,900	732
2010-12-22	800	800	754	758	43,500	758
2010-12-21	792	807	769	790	100,800	790
2010-12-20	725	836	720	762	290,700	762
2010-12-17	730	737	719	720	17,400	720
2010-12-16	725	735	714	729	17,700	729
2010-12-15	745	745	727	730	9,500	730
2010-12-14	737	751	727	732	18,500	732
2010-12-13	722	750	722	735	21,100	735
2010-12-10	724	734	721	725	14,300	725
2010-12-09	730	745	726	732	13,500	732
2010-12-08	746	760	727	727	29,700	727
2010-12-07	726	770	718	749	33,100	749
2010-12-06	734	734	722	726	21,800	726
2010-12-03	750	750	732	735	27,500	735
2010-12-02	745	764	739	750	46,700	750
2010-12-01	765	765	738	760	32,000	760
2010-11-30	743	772	729	765	46,000	765
2010-11-29	706	802	706	769	192,900	769
2010-11-26	708	710	678	700	31,100	700
2010-11-25	722	722	701	715	23,400	715
2010-11-24	721	739	700	713	37,700	713
2010-11-22	753	759	721	738	30,000	738
2010-11-19	771	771	731	749	54,500	749
2010-11-18	742	794	717	741	179,200	741
2010-11-17	670	750	670	712	83,000	712
2010-11-16	676	681	664	664	10,500	664
2010-11-15	680	680	648	666	19,600	666
2010-11-12	685	696	680	683	17,100	683
2010-11-11	738	750	682	706	36,700	706
2010-11-10	797	817	725	725	190,900	725
2010-11-09	612	722	612	722	115,800	722
2010-11-08	581	622	575	622	31,700	622
2010-11-05	613	613	585	585	19,500	585
2010-11-04	591	627	572	593	59,300	593
2010-11-02	655	655	570	582	57,500	582
2010-11-01	690	690	642	645	26,000	645
2010-10-29	684	700	640	640	51,400	640
2010-10-28	710	724	694	694	32,100	694
2010-10-27	715	726	699	722	38,200	722
2010-10-26	745	755	715	716	39,600	716
2010-10-25	735	775	734	741	37,100	741
2010-10-22	732	756	727	746	37,800	746
2010-10-21	759	774	731	736	43,600	736
2010-10-20	778	780	751	759	38,000	759
2010-10-19	833	833	771	778	55,300	778
2010-10-18	746	837	741	793	123,500	793
2010-10-15	802	815	760	760	128,800	760
2010-10-14	737	864	737	829	362,900	829
2010-10-13	734	780	729	730	70,400	730
2010-10-12	781	790	732	749	62,900	749
2010-10-08	810	818	775	775	66,000	775
2010-10-07	843	857	789	806	122,900	806
2010-10-06	873	881	852	858	70,600	858
2010-10-05	869	908	842	858	141,200	858
2010-10-04	891	933	862	878	131,800	878
2010-10-01	905	961	888	894	207,400	894
2010-09-30	876	987	870	920	554,800	920
2010-09-29	920	965	871	882	300,800	882
2010-09-28	990	1,162	910	950	1,010,800	950
2010-09-27	881	1,026	840	1,008	1,024,300	1,008
2010-09-24	739	876	726	876	643,800	876
2010-09-22	746	780	715	726	134,200	726
2010-09-21	790	802	726	745	288,500	745
2010-09-17	810	849	788	818	480,800	818
2010-09-16	812	885	762	766	379,400	766
2010-09-15	870	885	800	827	375,400	827
2010-09-14	863	960	831	900	644,800	900
2010-09-13	1,031	1,057	838	878	722,300	878
2010-09-10	1,102	1,293	935	941	837,000	941
2010-09-09	1,072	1,362	1,026	1,192	1,187,700	1,192
2010-09-08	962	1,091	875	1,070	1,220,800	1,070
2010-09-07	896	941	890	941	653,800	941
2010-09-06	716	791	712	791	580,100	791
2010-09-03	670	750	590	691	1,139,000	691
2010-09-02	650	650	650	650	21,000	650
2010-09-01	512	550	510	550	106,000	550
2010-08-31	533	543	470	470	353,100	470
2010-08-30	503	543	489	543	557,500	543
2010-08-27	391	463	383	463	301,900	463
2010-08-26	340	420	331	383	186,800	383
2010-08-25	313	358	311	340	67,400	340
2010-08-24	355	363	326	329	49,400	329
2010-08-23	320	386	320	370	125,300	370
2010-08-20	325	346	302	318	131,300	318
2010-08-19	310	330	301	319	52,700	319
2010-08-18	331	332	295	314	101,100	314
2010-08-17	345	357	321	333	54,300	333
2010-08-16	391	391	339	350	95,800	350
2010-08-13	390	399	383	399	22,200	399
2010-08-12	390	400	385	398	24,200	398
2010-08-11	410	410	385	406	31,800	406
2010-08-10	408	429	400	410	53,300	410
2010-08-09	396	400	385	400	19,400	400
2010-08-06	403	404	385	399	22,800	399
2010-08-05	421	421	383	406	103,000	406
2010-08-04	437	437	422	429	19,900	429
2010-08-03	440	440	430	437	19,300	437
2010-08-02	450	450	430	433	27,200	433
2010-07-30	445	449	438	449	22,000	449
2010-07-29	440	445	438	441	19,600	441
2010-07-28	449	449	433	444	27,200	444
2010-07-27	438	456	434	442	23,500	442
2010-07-26	435	440	428	433	25,300	433
2010-07-23	443	443	433	440	17,400	440
2010-07-22	455	457	431	435	37,200	435
2010-07-21	463	472	452	460	26,900	460
2010-07-20	446	479	446	455	41,600	455
2010-07-16	472	480	435	446	37,800	446
2010-07-15	451	498	451	480	53,200	480
2010-07-14	463	471	447	459	65,100	459
2010-07-13	504	509	466	471	37,500	471
2010-07-12	500	530	500	502	47,700	502
2010-07-09	515	520	483	495	37,900	495
2010-07-08	525	525	503	514	58,600	514
2010-07-07	495	548	476	489	216,400	489
2010-07-06	450	530	445	490	144,400	490
2010-07-05	440	459	426	455	28,000	455
2010-07-02	450	458	442	444	43,300	444
2010-07-01	475	485	446	446	104,200	446
2010-06-30	487	515	477	491	34,700	491
2010-06-29	520	520	495	504	41,200	504
2010-06-28	540	540	492	495	104,800	495
2010-06-25	548	553	535	538	54,400	538
2010-06-24	549	556	537	545	72,600	545
2010-06-23	558	574	531	531	171,300	531
2010-06-22	533	595	521	578	541,900	578
2010-06-21	553	561	543	543	363,400	543
2010-06-18	643	643	643	643	5,700	643
2010-06-17	802	803	785	793	13,600	793
2010-06-16	823	828	796	800	14,100	800
2010-06-15	810	834	795	810	13,800	810
2010-06-14	813	821	799	807	15,300	807
2010-06-11	798	858	796	806	18,100	806
2010-06-10	816	818	781	797	21,500	797
2010-06-09	845	845	815	822	14,700	822
2010-06-08	831	853	830	839	11,000	839
2010-06-07	840	865	840	840	17,300	840
2010-06-04	872	914	872	882	9,700	882
2010-06-03	894	894	865	870	15,700	870
2010-06-02	905	908	861	870	17,900	870
2010-06-01	928	933	903	903	8,700	903
2010-05-31	889	919	888	919	17,700	919
2010-05-28	918	920	892	900	23,500	900
2010-05-27	875	914	850	914	24,700	914
2010-05-26	862	908	862	870	15,700	870
2010-05-25	910	933	870	870	23,400	870
2010-05-24	941	941	888	933	15,600	933
2010-05-21	939	939	895	911	29,600	911
2010-05-20	980	989	969	969	22,300	969
2010-05-19	1,005	1,005	961	980	34,000	980
2010-05-18	1,055	1,097	971	990	58,000	990
2010-05-17	1,158	1,158	1,071	1,079	32,500	1,079
2010-05-14	1,150	1,165	1,135	1,155	22,200	1,155
2010-05-13	1,150	1,190	1,146	1,161	23,900	1,161
2010-05-12	1,235	1,235	1,143	1,146	42,100	1,146
2010-05-11	1,295	1,310	1,230	1,237	27,200	1,237
2010-05-10	1,296	1,315	1,288	1,295	14,200	1,295
2010-05-07	1,311	1,335	1,291	1,308	31,600	1,308
2010-05-06	1,362	1,391	1,360	1,371	16,500	1,371
2010-04-30	1,382	1,397	1,378	1,381	13,500	1,381
2010-04-28	1,383	1,418	1,375	1,388	28,200	1,388
2010-04-27	1,390	1,414	1,383	1,399	26,200	1,399
2010-04-26	1,399	1,419	1,373	1,391	28,400	1,391
2010-04-23	1,420	1,436	1,370	1,400	22,800	1,400
2010-04-22	1,414	1,440	1,400	1,425	33,900	1,425
2010-04-21	1,385	1,404	1,362	1,397	19,000	1,397
2010-04-20	1,349	1,385	1,349	1,381	23,400	1,381
2010-04-19	1,350	1,388	1,340	1,349	21,700	1,349
2010-04-16	1,397	1,405	1,364	1,364	51,500	1,364
2010-04-15	1,404	1,418	1,379	1,397	41,800	1,397
2010-04-14	1,400	1,429	1,382	1,402	30,700	1,402
2010-04-13	1,430	1,434	1,390	1,411	31,700	1,411
2010-04-12	1,428	1,450	1,413	1,418	24,700	1,418
2010-04-09	1,425	1,443	1,407	1,421	19,300	1,421
2010-04-08	1,438	1,459	1,403	1,425	23,600	1,425
2010-04-07	1,456	1,465	1,415	1,438	17,600	1,438
2010-04-06	1,518	1,520	1,414	1,455	36,200	1,455
2010-04-05	1,520	1,543	1,500	1,515	33,300	1,515
2010-04-02	1,510	1,537	1,478	1,500	46,500	1,500
2010-04-01	1,452	1,494	1,432	1,493	23,500	1,493
2010-03-31	1,430	1,475	1,410	1,432	28,500	1,432
2010-03-30	1,400	1,440	1,400	1,402	24,900	1,402
2010-03-29	1,410	1,443	1,393	1,411	22,400	1,411
2010-03-26	1,450	1,450	1,417	1,421	32,400	1,421
2010-03-25	1,485	1,505	1,450	1,460	29,700	1,460
2010-03-24	1,500	1,540	1,490	1,498	15,300	1,498
2010-03-23	1,507	1,550	1,494	1,503	19,800	1,503
2010-03-19	1,530	1,536	1,490	1,504	13,400	1,504
2010-03-18	1,520	1,595	1,500	1,506	30,100	1,506
2010-03-17	1,480	1,520	1,475	1,505	15,800	1,505
2010-03-16	1,481	1,481	1,460	1,462	15,300	1,462
2010-03-15	1,498	1,538	1,481	1,494	9,900	1,494
2010-03-12	1,550	1,568	1,470	1,500	28,500	1,500
2010-03-11	1,550	1,585	1,531	1,550	8,200	1,550
2010-03-10	1,629	1,629	1,549	1,570	24,800	1,570
2010-03-09	1,610	1,634	1,587	1,613	15,800	1,613
2010-03-08	1,655	1,655	1,600	1,619	12,900	1,619
2010-03-05	1,650	1,678	1,622	1,634	16,500	1,634
2010-03-04	1,663	1,679	1,644	1,647	16,900	1,647
2010-03-03	1,739	1,770	1,670	1,682	24,400	1,682
2010-03-02	1,731	1,830	1,715	1,739	33,900	1,739
2010-03-01	1,674	1,718	1,657	1,718	9,100	1,718
2010-02-26	1,719	1,765	1,654	1,657	23,100	1,657
2010-02-25	1,780	1,810	1,711	1,719	30,100	1,719
2010-02-24	1,755	1,856	1,736	1,799	78,000	1,799
2010-02-23	1,631	1,825	1,630	1,765	134,800	1,765
2010-02-22	1,620	1,653	1,580	1,623	15,600	1,623
2010-02-19	1,650	1,660	1,580	1,614	22,500	1,614
2010-02-18	1,669	1,750	1,605	1,635	41,200	1,635
2010-02-17	1,730	1,798	1,591	1,660	91,100	1,660
2010-02-16	1,500	1,755	1,458	1,711	152,300	1,711
2010-02-15	1,510	1,525	1,455	1,455	35,700	1,455
2010-02-12	1,395	1,552	1,360	1,550	76,100	1,550
2010-02-10	1,300	1,380	1,297	1,360	22,300	1,360
2010-02-09	1,326	1,357	1,290	1,290	20,000	1,290
2010-02-08	1,369	1,396	1,320	1,330	20,800	1,330
2010-02-05	1,431	1,444	1,393	1,399	22,200	1,399
2010-02-04	1,507	1,510	1,447	1,461	30,200	1,461
2010-02-03	1,552	1,553	1,508	1,516	28,900	1,516
2010-02-02	1,640	1,640	1,565	1,568	28,700	1,568
2010-02-01	1,600	1,660	1,563	1,620	34,500	1,620
2010-01-29	1,578	1,674	1,525	1,610	49,400	1,610
2010-01-28	1,600	1,644	1,546	1,569	26,300	1,569
2010-01-27	1,607	1,688	1,588	1,595	58,500	1,595
2010-01-26	1,750	1,750	1,579	1,598	99,000	1,598
2010-01-25	1,870	1,965	1,752	1,760	153,500	1,760
2010-01-22	1,717	1,934	1,680	1,865	394,000	1,865
2010-01-21	1,518	1,758	1,503	1,757	372,100	1,757
2010-01-20	1,500	1,536	1,454	1,458	35,500	1,458
2010-01-19	1,600	1,648	1,470	1,500	119,000	1,500
2010-01-18	1,400	1,570	1,390	1,565	136,200	1,565
2010-01-15	1,277	1,470	1,277	1,381	127,800	1,381
2010-01-14	1,310	1,320	1,276	1,294	24,000	1,294
2010-01-13	1,275	1,357	1,271	1,320	43,800	1,320
2010-01-12	1,300	1,345	1,250	1,280	62,200	1,280
2010-01-08	1,267	1,370	1,244	1,359	115,800	1,359
2010-01-07	1,290	1,314	1,235	1,239	60,900	1,239
2010-01-06	1,262	1,355	1,255	1,299	59,800	1,299
2010-01-05	1,350	1,380	1,255	1,283	96,600	1,283
2010-01-04	1,462	1,462	1,377	1,377	39,500	1,377

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12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

4575 (株)キャンバス の時系列データ [2010年度]

4575 (株)キャンバスの時系列データ [2010年度]