4575 (株)キャンバスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	467	473	448	459	12,100	459
2011-12-29	453	460	440	451	28,900	451
2011-12-28	457	474	451	460	18,700	460
2011-12-27	495	495	455	463	33,000	463
2011-12-26	555	599	485	486	127,100	486
2011-12-22	521	525	520	525	40,900	525
2011-12-21	446	446	423	445	9,000	445
2011-12-20	437	447	437	447	1,100	447
2011-12-19	443	445	438	445	1,300	445
2011-12-16	461	461	445	452	2,200	452
2011-12-15	466	466	440	455	6,600	455
2011-12-14	452	458	448	458	1,600	458
2011-12-13	456	456	445	447	1,800	447
2011-12-12	450	455	440	453	2,100	453
2011-12-09	447	449	441	449	600	449
2011-12-08	444	454	440	454	3,900	454
2011-12-07	452	459	440	459	1,900	459
2011-12-06	468	468	450	451	1,700	451
2011-12-05	454	457	448	457	2,000	457
2011-12-02	448	452	448	450	800	450
2011-12-01	440	451	440	447	2,700	447
2011-11-30	429	450	429	431	3,200	431
2011-11-29	427	439	427	428	800	428
2011-11-28	430	440	424	424	1,700	424
2011-11-25	425	430	425	430	2,800	430
2011-11-24	419	433	419	433	2,100	433
2011-11-22	435	436	427	435	3,300	435
2011-11-21	443	448	435	435	2,600	435
2011-11-18	444	448	437	448	2,700	448
2011-11-17	451	452	450	450	1,800	450
2011-11-16	462	462	441	462	3,000	462
2011-11-15	466	466	450	454	1,700	454
2011-11-14	450	467	442	458	6,900	458
2011-11-11	446	450	445	450	600	450
2011-11-10	450	455	436	453	7,100	453
2011-11-09	462	464	452	454	2,400	454
2011-11-08	485	485	461	469	2,300	469
2011-11-07	479	479	473	478	1,300	478
2011-11-04	489	489	475	475	4,000	475
2011-11-02	491	494	475	489	6,600	489
2011-11-01	503	513	493	500	12,300	500
2011-10-31	490	495	475	495	26,500	495
2011-10-28	560	560	491	492	153,300	492
2011-10-27	472	480	470	480	1,500	480
2011-10-26	475	484	470	480	3,900	480
2011-10-25	475	480	474	474	2,000	474
2011-10-24	480	480	472	480	1,400	480
2011-10-21	480	481	469	472	3,200	472
2011-10-20	482	487	481	485	2,300	485
2011-10-19	498	500	487	492	4,400	492
2011-10-18	490	499	485	499	2,600	499
2011-10-17	483	500	480	486	4,200	486
2011-10-14	480	483	470	474	4,800	474
2011-10-13	481	489	481	483	3,100	483
2011-10-12	478	482	469	482	8,300	482
2011-10-11	470	478	470	470	4,300	470
2011-10-07	465	484	465	473	4,600	473
2011-10-06	468	468	460	465	1,100	465
2011-10-05	485	485	455	455	6,300	455
2011-10-04	500	500	480	485	6,100	485
2011-10-03	491	508	490	500	5,800	500
2011-09-30	495	514	490	509	3,800	509
2011-09-29	495	510	490	505	6,400	505
2011-09-28	457	510	450	500	14,900	500
2011-09-27	470	479	456	465	13,300	465
2011-09-26	492	498	431	465	17,900	465
2011-09-22	505	510	496	498	4,900	498
2011-09-21	511	515	506	508	3,000	508
2011-09-20	500	518	500	518	5,900	518
2011-09-16	520	529	515	529	6,800	529
2011-09-15	503	535	503	524	7,300	524
2011-09-14	506	511	495	495	19,900	495
2011-09-13	518	523	510	514	10,100	514
2011-09-12	531	535	517	517	10,100	517
2011-09-09	530	550	527	540	8,300	540
2011-09-08	538	550	528	539	7,600	539
2011-09-07	524	532	521	530	8,500	530
2011-09-06	540	556	519	520	21,400	520
2011-09-05	557	557	546	550	4,100	550
2011-09-02	550	560	550	557	9,600	557
2011-09-01	558	575	550	555	10,800	555
2011-08-31	548	565	541	560	13,800	560
2011-08-30	544	560	538	558	25,300	558
2011-08-29	556	556	542	544	21,000	544
2011-08-26	549	577	542	563	27,700	563
2011-08-25	560	564	539	560	17,400	560
2011-08-24	569	576	550	560	52,500	560
2011-08-23	658	658	570	573	101,300	573
2011-08-22	732	745	635	650	210,800	650
2011-08-19	717	717	695	717	200,400	717
2011-08-18	575	617	573	617	25,100	617
2011-08-17	517	522	517	517	2,400	517
2011-08-16	533	542	510	526	4,100	526
2011-08-15	535	546	535	543	3,100	543
2011-08-12	536	554	536	550	3,800	550
2011-08-11	529	534	520	529	3,100	529
2011-08-10	529	535	520	535	2,000	535
2011-08-09	497	523	485	522	17,100	522
2011-08-08	538	558	510	537	11,300	537
2011-08-05	540	570	540	558	9,400	558
2011-08-04	590	592	580	580	1,600	580
2011-08-03	569	590	565	581	5,700	581
2011-08-02	573	593	573	587	8,000	587
2011-08-01	574	593	570	593	3,900	593
2011-07-29	580	598	567	584	11,200	584
2011-07-28	583	592	582	582	6,200	582
2011-07-27	600	610	589	592	4,800	592
2011-07-26	599	602	592	601	8,800	601
2011-07-25	605	610	600	604	8,500	604
2011-07-22	620	620	610	610	12,800	610
2011-07-21	637	637	623	627	7,400	627
2011-07-20	612	643	611	628	11,200	628
2011-07-19	632	632	609	611	4,000	611
2011-07-15	612	634	606	633	14,500	633
2011-07-14	635	635	620	622	3,100	622
2011-07-13	620	635	608	634	4,900	634
2011-07-12	613	635	602	625	12,100	625
2011-07-11	619	624	612	619	6,500	619
2011-07-08	626	626	612	624	9,700	624
2011-07-07	628	630	622	623	5,400	623
2011-07-06	632	632	621	624	2,200	624
2011-07-05	624	633	620	633	2,300	633
2011-07-04	624	635	621	629	7,200	629
2011-07-01	638	638	626	626	4,700	626
2011-06-30	640	645	618	638	5,500	638
2011-06-29	642	642	617	640	7,000	640
2011-06-28	651	651	631	632	4,200	632
2011-06-27	650	669	650	651	6,900	651
2011-06-24	643	654	638	644	9,000	644
2011-06-23	632	681	631	650	14,700	650
2011-06-22	643	643	630	634	5,200	634
2011-06-21	645	650	629	633	10,000	633
2011-06-20	669	669	635	648	8,000	648
2011-06-17	663	679	660	669	6,400	669
2011-06-16	671	673	661	661	9,700	661
2011-06-15	690	690	665	673	13,700	673
2011-06-14	690	700	665	700	22,000	700
2011-06-13	698	711	689	690	10,800	690
2011-06-10	686	780	679	695	67,100	695
2011-06-09	696	705	682	692	18,000	692
2011-06-08	722	745	711	711	15,800	711
2011-06-07	755	778	725	734	56,400	734
2011-06-06	700	785	690	785	211,800	785
2011-06-03	694	725	684	685	52,400	685
2011-06-02	705	720	686	709	55,200	709
2011-06-01	774	789	711	734	122,100	734
2011-05-31	882	882	771	819	427,900	819
2011-05-30	617	732	611	732	80,200	732
2011-05-27	577	665	577	632	155,600	632
2011-05-26	565	596	549	567	24,900	567
2011-05-25	533	560	533	545	7,900	545
2011-05-24	532	549	516	533	9,300	533
2011-05-23	560	560	532	540	3,800	540
2011-05-20	553	556	553	555	1,900	555
2011-05-19	560	560	553	553	2,000	553
2011-05-18	553	561	552	560	4,500	560
2011-05-17	559	583	555	557	5,200	557
2011-05-16	572	580	542	558	17,200	558
2011-05-13	580	585	574	574	6,000	574
2011-05-12	577	585	571	585	8,600	585
2011-05-11	594	599	576	577	6,100	577
2011-05-10	577	591	575	590	6,700	590
2011-05-09	575	576	571	575	3,300	575
2011-05-06	579	580	572	575	6,900	575
2011-05-02	592	592	575	585	7,300	585
2011-04-28	575	591	574	590	4,400	590
2011-04-27	586	586	574	576	13,700	576
2011-04-26	583	586	577	586	6,400	586
2011-04-25	599	599	580	589	7,500	589
2011-04-22	599	599	590	595	1,700	595
2011-04-21	599	599	592	592	7,600	592
2011-04-20	589	601	585	590	7,100	590
2011-04-19	592	592	578	585	5,300	585
2011-04-18	605	605	593	593	4,700	593
2011-04-15	604	610	591	610	4,200	610
2011-04-14	591	602	590	594	2,200	594
2011-04-13	595	601	585	601	5,200	601
2011-04-12	603	609	590	591	12,300	591
2011-04-11	605	611	600	605	2,100	605
2011-04-08	612	612	600	610	4,700	610
2011-04-07	611	616	605	610	3,100	610
2011-04-06	630	631	610	619	3,600	619
2011-04-05	631	639	610	639	9,200	639
2011-04-04	650	669	634	649	10,800	649
2011-04-01	624	652	617	652	20,400	652
2011-03-31	625	630	611	614	7,100	614
2011-03-30	603	610	590	610	7,200	610
2011-03-29	590	605	569	593	11,400	593
2011-03-28	620	620	570	590	10,900	590
2011-03-25	616	629	610	622	8,400	622
2011-03-24	643	643	610	625	11,400	625
2011-03-23	633	640	615	636	17,600	636
2011-03-22	599	623	599	623	29,000	623
2011-03-18	529	569	529	556	28,700	556
2011-03-17	495	539	492	534	38,600	534
2011-03-16	475	569	475	545	78,400	545
2011-03-15	579	579	519	519	32,600	519
2011-03-14	619	670	619	619	67,000	619
2011-03-11	743	774	743	769	12,300	769
2011-03-10	790	799	760	768	12,300	768
2011-03-09	808	808	777	790	23,400	790
2011-03-08	820	829	800	808	16,600	808
2011-03-07	802	852	800	819	97,300	819
2011-03-04	783	783	765	777	8,600	777
2011-03-03	763	789	742	770	18,700	770
2011-03-02	736	795	736	762	25,400	762
2011-03-01	769	769	755	758	11,800	758
2011-02-28	729	766	729	751	8,800	751
2011-02-25	720	729	700	729	33,300	729
2011-02-24	760	767	718	720	19,100	720
2011-02-23	765	780	756	756	19,600	756
2011-02-22	795	800	771	778	17,200	778
2011-02-21	795	796	780	790	22,200	790
2011-02-18	800	808	790	798	9,000	798
2011-02-17	800	810	786	800	11,700	800
2011-02-16	804	813	796	806	17,200	806
2011-02-15	822	822	802	805	11,600	805
2011-02-14	830	840	807	810	18,900	810
2011-02-10	812	838	810	837	63,000	837
2011-02-09	790	804	785	797	10,500	797
2011-02-08	785	798	783	794	8,300	794
2011-02-07	792	813	786	792	17,800	792
2011-02-04	795	801	790	799	17,400	799
2011-02-03	820	820	790	795	40,400	795
2011-02-02	823	840	811	811	16,800	811
2011-02-01	809	820	808	820	18,700	820
2011-01-31	816	824	805	810	30,600	810
2011-01-28	855	863	821	836	28,700	836
2011-01-27	812	875	812	840	65,100	840
2011-01-26	832	832	800	808	29,600	808
2011-01-25	827	853	820	824	31,800	824
2011-01-24	813	830	788	819	36,300	819
2011-01-21	895	895	810	825	91,400	825
2011-01-20	908	924	878	881	58,300	881
2011-01-19	875	900	865	878	69,700	878
2011-01-18	853	961	851	905	274,700	905
2011-01-17	857	857	816	845	54,000	845
2011-01-14	823	895	813	850	118,500	850
2011-01-13	801	823	785	808	37,800	808
2011-01-12	810	815	782	802	74,300	802
2011-01-11	875	880	810	821	107,600	821
2011-01-07	800	913	800	865	296,700	865
2011-01-06	770	799	757	782	51,000	782
2011-01-05	754	770	745	756	25,000	756
2011-01-04	750	775	745	754	9,300	754

分割・併合履歴：なし

4575 (株)キャンバス の時系列データ [2011年度]

4575 (株)キャンバスの時系列データ [2011年度]