4575 (株)キャンバス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284084094024084,800408
2012-12-2740641040040612,500406
2012-12-264024164004148,600414
2012-12-2540941039440019,100400
2012-12-2140540639640416,100404
2012-12-2040141139940519,200405
2012-12-1940340439439834,800398
2012-12-1840741140240510,900405
2012-12-1742542539940811,000408
2012-12-1441142740442616,800426
2012-12-1340641140040311,500403
2012-12-1241641640041018,700410
2012-12-1142442940841510,100415
2012-12-104234244184239,200423
2012-12-0742843041142730,700427
2012-12-064294314274306,000430
2012-12-054244294224272,800427
2012-12-0442643242043210,200432
2012-12-0343543542742810,300428
2012-11-304344354314355,900435
2012-11-2943843943443413,000434
2012-11-284314394314388,200438
2012-11-274304344254347,700434
2012-11-264234344224295,100429
2012-11-2242843341742819,800428
2012-11-2143343542742716,200427
2012-11-2044844843043336,800433
2012-11-1944044543944417,100444
2012-11-164304404304407,800440
2012-11-154294394244328,400432
2012-11-1443943942242726,900427
2012-11-1343444243244124,300441
2012-11-1243347043043726,900437
2012-11-0943245942544019,200440
2012-11-0844344342043227,800432
2012-11-0746146742844893,600448
2012-11-06438518438490294,900490
2012-11-0543544343443837,400438
2012-11-0242443842043822,200438
2012-11-0142242341541610,900416
2012-10-314154284124148,200414
2012-10-3043144041241220,100412
2012-10-2942643141643113,700431
2012-10-2642942941542816,900428
2012-10-2540442240341338,500413
2012-10-2439140939040022,100400
2012-10-2339540038939913,300399
2012-10-224034064004028,700402
2012-10-1940840839140015,900400
2012-10-1840340939840014,800400
2012-10-1742545539841157,600411
2012-10-1640845140841774,300417
2012-10-1538140037440012,000400
2012-10-1237638036536512,200365
2012-10-1138038236537514,800375
2012-10-1039939938238523,900385
2012-10-0941241940040540,000405
2012-10-0538540138239529,500395
2012-10-043853883823869,400386
2012-10-0339840038339019,400390
2012-10-023994033984007,700400
2012-10-0140440539840013,500400
2012-09-2840040039839910,500399
2012-09-274064064004015,100401
2012-09-264044094034065,100406
2012-09-254014064004046,500404
2012-09-2440640840040219,200402
2012-09-214124124084097,500409
2012-09-204114174104151,900415
2012-09-1941242140740810,900408
2012-09-184134144104125,900412
2012-09-144184194124132,800413
2012-09-134134184094185,500418
2012-09-124154204104113,500411
2012-09-114274274154158,400415
2012-09-1041241940041910,500419
2012-09-074204244154203,800420
2012-09-064174194164192,900419
2012-09-054164244164172,800417
2012-09-044254314214214,300421
2012-09-034244334124334,200433
2012-08-314274404244245,400424
2012-08-304314384254259,400425
2012-08-294304374304371,900437
2012-08-284194324194323,300432
2012-08-2742342840342716,000427
2012-08-244294384224238,400423
2012-08-2343043542742716,600427
2012-08-22437445437439500439
2012-08-214424454404452,200445
2012-08-204434454394433,400443
2012-08-174364444294437,800443
2012-08-164424424314337,100433
2012-08-1545546043143911,300439
2012-08-144454504394504,900450
2012-08-1344045644045010,900450
2012-08-104714884704816,900481
2012-08-094664694664673,100467
2012-08-084744744654714,300471
2012-08-074754844714764,900476
2012-08-064754954734807,000480
2012-08-03475479474479600479
2012-08-024754794754791,100479
2012-08-014704804704802,500480
2012-07-314774844714841,400484
2012-07-304854854724843,000484
2012-07-27485485485485100485
2012-07-264874874704702,000470
2012-07-254804854704706,600470
2012-07-244864954854856,900485
2012-07-234915014864868,000486
2012-07-20519519499499800499
2012-07-195025175005171,400517
2012-07-185115115005007,600500
2012-07-175205205075101,500510
2012-07-135075105055103,000510
2012-07-125145145105104,600510
2012-07-115215215115146,300514
2012-07-105355355265265,500526
2012-07-095325445325322,900532
2012-07-0653754653253711,300537
2012-07-055355505345343,300534
2012-07-0455256453453414,000534
2012-07-0352255951955924,300559
2012-07-0254357051852326,600523
2012-06-295215485185384,900538
2012-06-285125315055314,800531
2012-06-275045165035163,900516
2012-06-2651551650050918,900509
2012-06-2557057052153418,000534
2012-06-2251054951054731,400547
2012-06-215085205085204,700520
2012-06-2049452549151812,300518
2012-06-1948652548650013,000500
2012-06-1847850547750413,500504
2012-06-154854854754765,400476
2012-06-144854854754774,300477
2012-06-13488488484484800484
2012-06-124724804714803,400480
2012-06-114714774714731,600473
2012-06-084684804684754,900475
2012-06-074584684584686,500468
2012-06-064594674534578,100457
2012-06-054824854594608,700460
2012-06-0451451447047423,300474
2012-06-0147249546748810,000488
2012-05-314684704654672,000467
2012-05-304704704684681,800468
2012-05-294574784574704,300470
2012-05-284724794704792,300479
2012-05-254704704544672,100467
2012-05-244464774454573,300457
2012-05-234544604454552,800455
2012-05-224454694454552,000455
2012-05-214504514464465,300446
2012-05-184614714604606,900460
2012-05-1745446845046012,400460
2012-05-164484654414505,600450
2012-05-1544244441043122,000431
2012-05-1447047044144212,800442
2012-05-114884884724801,200480
2012-05-104704804704802,300480
2012-05-094794874704704,400470
2012-05-084704944704903,900490
2012-05-074824934664709,400470
2012-05-0249449448048911,200489
2012-05-014954954874957,600495
2012-04-2750950949349313,200493
2012-04-2650051050050314,200503
2012-04-25501506501503900503
2012-04-245025065015022,500502
2012-04-235055054975005,100500
2012-04-205005015005002,000500
2012-04-195015054995053,000505
2012-04-18499502499501700501
2012-04-175005024995021,500502
2012-04-165065064985004,600500
2012-04-135005044985015,900501
2012-04-124995004994992,600499
2012-04-115055054984985,900498
2012-04-105045075015065,700506
2012-04-095085085035052,300505
2012-04-065035065035033,900503
2012-04-055105105045042,800504
2012-04-045055145055102,300510
2012-04-035105125035109,500510
2012-04-025085135065125,000512
2012-03-305155155055157,800515
2012-03-295065175035169,200516
2012-03-2850351448851016,800510
2012-03-275065145035033,100503
2012-03-265175175065068,300506
2012-03-235085155085113,800511
2012-03-225125195065076,000507
2012-03-215115175075177,300517
2012-03-195085155085094,200509
2012-03-165125185105144,900514
2012-03-1552352351051510,100515
2012-03-145085145055145,500514
2012-03-135105105045065,000506
2012-03-125105145075141,200514
2012-03-095075135035134,800513
2012-03-085105115035084,400508
2012-03-0751151250750710,800507
2012-03-065035115035117,500511
2012-03-055055085025052,100505
2012-03-025095095015057,000505
2012-03-015055095035096,400509
2012-02-295035155035158,300515
2012-02-285075115015109,000510
2012-02-2751252850651513,700515
2012-02-245135205105176,700517
2012-02-2353453451252314,500523
2012-02-2250455450353231,100532
2012-02-215005025005021,500502
2012-02-205015024975006,600500
2012-02-175045044975002,100500
2012-02-165015054955022,400502
2012-02-1550650649049714,600497
2012-02-144915064915062,300506
2012-02-135015084984988,500498
2012-02-1050150449850010,700500
2012-02-095085105025035,900503
2012-02-085105115035114,300511
2012-02-075095155045103,200510
2012-02-064965204965105,200510
2012-02-035105155035065,200506
2012-02-025225275115144,500514
2012-02-015305345075225,100522
2012-01-315055285045208,700520
2012-01-305155195035196,400519
2012-01-275135205055204,900520
2012-01-265105185055087,300508
2012-01-255185185005155,100515
2012-01-2451052050251011,900510
2012-01-234985074865077,000507
2012-01-2048849848049811,600498
2012-01-1948149548148815,300488
2012-01-1849649848248711,700487
2012-01-1749050248649913,200499
2012-01-1650050048050018,700500
2012-01-1350050148049220,700492
2012-01-1250150748148830,900488
2012-01-1151151848450942,400509
2012-01-1052554951051087,800510
2012-01-06654654572575554,700575
2012-01-055545545545543,600554
2012-01-0445548843347424,900474

分割・併合履歴 : なし