4575 (株)キャンバスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	848	898	845	887	41,200	887
2013-12-27	840	859	839	848	49,100	848
2013-12-26	850	898	850	879	52,200	879
2013-12-25	805	860	805	855	81,800	855
2013-12-24	822	838	800	801	71,300	801
2013-12-20	884	885	870	870	29,700	870
2013-12-19	880	898	880	884	19,000	884
2013-12-18	896	905	879	888	22,500	888
2013-12-17	880	906	880	900	24,700	900
2013-12-16	940	945	880	880	49,800	880
2013-12-13	962	970	945	955	23,600	955
2013-12-12	978	978	955	962	30,200	962
2013-12-11	995	1,004	980	984	34,900	984
2013-12-10	1,001	1,013	996	996	55,800	996
2013-12-09	1,017	1,020	1,001	1,007	28,600	1,007
2013-12-06	1,045	1,068	1,002	1,017	41,700	1,017
2013-12-05	1,013	1,082	1,013	1,031	92,900	1,031
2013-12-04	1,016	1,028	1,010	1,010	48,200	1,010
2013-12-03	1,040	1,043	1,014	1,015	46,300	1,015
2013-12-02	1,027	1,029	1,009	1,013	21,300	1,013
2013-11-29	1,001	1,023	1,001	1,004	20,600	1,004
2013-11-28	1,022	1,027	1,003	1,010	24,800	1,010
2013-11-27	1,031	1,048	1,026	1,026	10,400	1,026
2013-11-26	1,001	1,050	1,001	1,043	31,100	1,043
2013-11-25	1,070	1,073	1,000	1,027	42,700	1,027
2013-11-22	1,081	1,090	1,050	1,062	33,800	1,062
2013-11-21	1,115	1,115	1,070	1,081	32,900	1,081
2013-11-20	1,114	1,120	1,093	1,110	36,900	1,110
2013-11-19	1,142	1,142	1,103	1,103	37,300	1,103
2013-11-18	1,165	1,170	1,141	1,144	19,900	1,144
2013-11-15	1,160	1,170	1,142	1,152	65,700	1,152
2013-11-14	1,165	1,226	1,165	1,212	31,400	1,212
2013-11-13	1,150	1,169	1,140	1,163	10,800	1,163
2013-11-12	1,130	1,176	1,100	1,158	14,700	1,158
2013-11-11	1,184	1,184	1,133	1,135	15,200	1,135
2013-11-08	1,177	1,184	1,148	1,174	13,800	1,174
2013-11-07	1,158	1,192	1,157	1,184	12,000	1,184
2013-11-06	1,221	1,225	1,185	1,198	11,800	1,198
2013-11-05	1,175	1,254	1,148	1,251	27,100	1,251
2013-11-01	1,192	1,228	1,111	1,174	41,200	1,174
2013-10-31	1,222	1,240	1,180	1,231	29,100	1,231
2013-10-30	1,349	1,349	1,224	1,270	38,400	1,270
2013-10-29	1,350	1,360	1,321	1,321	11,300	1,321
2013-10-28	1,372	1,379	1,290	1,324	24,100	1,324
2013-10-25	1,345	1,360	1,320	1,357	35,200	1,357
2013-10-24	1,290	1,332	1,283	1,331	22,800	1,331
2013-10-23	1,330	1,335	1,297	1,310	14,200	1,310
2013-10-22	1,342	1,350	1,307	1,316	25,500	1,316
2013-10-21	1,270	1,349	1,268	1,344	43,700	1,344
2013-10-18	1,236	1,288	1,236	1,265	13,600	1,265
2013-10-17	1,290	1,299	1,232	1,255	22,700	1,255
2013-10-16	1,284	1,294	1,252	1,261	25,400	1,261
2013-10-15	1,350	1,390	1,300	1,311	40,200	1,311
2013-10-11	1,290	1,390	1,250	1,320	78,000	1,320
2013-10-10	1,220	1,235	1,200	1,200	19,100	1,200
2013-10-09	1,148	1,235	1,148	1,234	20,300	1,234
2013-10-08	1,155	1,210	1,113	1,208	32,500	1,208
2013-10-07	1,230	1,250	1,181	1,185	33,300	1,185
2013-10-04	1,267	1,270	1,205	1,252	43,500	1,252
2013-10-03	1,277	1,310	1,260	1,297	37,900	1,297
2013-10-02	1,329	1,405	1,265	1,299	78,300	1,299
2013-10-01	1,484	1,510	1,352	1,352	118,700	1,352
2013-09-30	1,400	1,450	1,309	1,400	119,500	1,400
2013-09-27	1,243	1,500	1,208	1,385	223,300	1,385
2013-09-26	1,200	1,237	1,155	1,237	34,500	1,237
2013-09-25	1,278	1,280	1,184	1,199	27,800	1,199
2013-09-24	1,237	1,304	1,220	1,265	26,700	1,265
2013-09-20	1,300	1,310	1,269	1,287	31,100	1,287
2013-09-19	1,300	1,305	1,240	1,287	34,300	1,287
2013-09-18	1,237	1,305	1,237	1,256	53,900	1,256
2013-09-17	1,290	1,290	1,216	1,223	38,500	1,223
2013-09-13	1,170	1,241	1,161	1,199	39,800	1,199
2013-09-12	1,118	1,218	1,118	1,200	51,500	1,200
2013-09-11	1,077	1,250	1,060	1,105	96,100	1,105
2013-09-10	1,145	1,180	1,086	1,095	23,600	1,095
2013-09-09	1,161	1,208	1,110	1,169	27,500	1,169
2013-09-06	1,314	1,314	1,150	1,174	67,000	1,174
2013-09-05	1,437	1,437	1,180	1,254	282,500	1,254
2013-09-04	960	1,137	960	1,137	66,400	1,137
2013-09-03	945	994	931	987	32,900	987
2013-09-02	930	931	902	920	21,900	920
2013-08-30	945	986	929	952	16,500	952
2013-08-29	970	979	947	947	11,500	947
2013-08-28	973	987	955	955	33,900	955
2013-08-27	1,003	1,030	987	1,001	35,300	1,001
2013-08-26	1,015	1,040	986	1,019	21,900	1,019
2013-08-23	1,061	1,098	1,041	1,041	11,400	1,041
2013-08-22	1,130	1,130	1,052	1,070	19,200	1,070
2013-08-21	1,150	1,180	1,088	1,144	11,400	1,144
2013-08-20	1,204	1,212	1,152	1,161	16,900	1,161
2013-08-19	1,185	1,216	1,185	1,196	11,500	1,196
2013-08-16	1,168	1,198	1,121	1,185	11,100	1,185
2013-08-15	1,150	1,198	1,113	1,150	14,900	1,150
2013-08-14	1,142	1,200	1,141	1,200	22,100	1,200
2013-08-13	1,100	1,199	984	1,179	57,800	1,179
2013-08-12	1,205	1,210	1,125	1,125	26,900	1,125
2013-08-09	1,235	1,256	1,206	1,223	17,900	1,223
2013-08-08	1,218	1,264	1,211	1,217	32,900	1,217
2013-08-07	1,284	1,314	1,260	1,260	30,400	1,260
2013-08-06	1,320	1,350	1,303	1,346	24,400	1,346
2013-08-05	1,255	1,355	1,255	1,350	18,900	1,350
2013-08-02	1,243	1,298	1,243	1,290	15,600	1,290
2013-08-01	1,291	1,293	1,142	1,227	36,100	1,227
2013-07-31	1,314	1,350	1,301	1,301	24,600	1,301
2013-07-30	1,293	1,410	1,291	1,331	30,700	1,331
2013-07-29	1,453	1,470	1,291	1,321	80,600	1,321
2013-07-26	1,550	1,563	1,511	1,516	56,200	1,516
2013-07-25	1,579	1,620	1,553	1,579	77,400	1,579
2013-07-24	1,490	1,583	1,466	1,573	67,800	1,573
2013-07-23	1,520	1,523	1,490	1,506	24,900	1,506
2013-07-22	1,539	1,539	1,500	1,508	37,000	1,508
2013-07-19	1,555	1,558	1,461	1,504	66,800	1,504
2013-07-18	1,485	1,542	1,451	1,535	51,900	1,535
2013-07-17	1,549	1,574	1,420	1,460	108,900	1,460
2013-07-16	1,349	1,593	1,336	1,549	312,400	1,549
2013-07-12	1,319	1,351	1,251	1,329	96,200	1,329
2013-07-11	1,270	1,398	1,265	1,349	77,800	1,349
2013-07-10	1,391	1,439	1,334	1,360	59,800	1,360
2013-07-09	1,480	1,510	1,334	1,412	90,500	1,412
2013-07-08	1,660	1,660	1,421	1,466	159,200	1,466
2013-07-05	1,578	1,640	1,517	1,601	303,000	1,601
2013-07-04	1,699	1,740	1,516	1,658	370,200	1,658
2013-07-03	1,488	1,585	1,381	1,470	312,300	1,470
2013-07-02	1,372	1,590	1,360	1,465	380,800	1,465
2013-07-01	1,040	1,312	1,040	1,312	326,300	1,312
2013-06-28	953	1,048	923	1,012	176,000	1,012
2013-06-27	939	1,014	820	998	257,800	998
2013-06-26	1,150	1,152	843	864	204,200	864
2013-06-25	1,227	1,230	1,075	1,143	182,000	1,143
2013-06-24	1,413	1,418	1,260	1,279	91,500	1,279
2013-06-21	1,320	1,377	1,255	1,353	116,800	1,353
2013-06-20	1,470	1,493	1,417	1,440	50,600	1,440
2013-06-19	1,524	1,540	1,425	1,470	71,200	1,470
2013-06-18	1,511	1,548	1,485	1,493	105,200	1,493
2013-06-17	1,506	1,515	1,452	1,486	113,600	1,486
2013-06-14	1,687	1,747	1,550	1,586	182,400	1,586
2013-06-13	1,650	1,770	1,574	1,675	391,900	1,675
2013-06-12	1,503	1,642	1,472	1,573	120,400	1,573
2013-06-11	1,634	1,685	1,523	1,583	150,600	1,583
2013-06-10	1,504	1,700	1,414	1,594	283,000	1,594
2013-06-07	1,734	1,760	1,414	1,414	260,000	1,414
2013-06-06	2,050	2,143	1,746	1,814	207,400	1,814
2013-06-05	2,500	2,500	2,150	2,186	102,000	2,186
2013-06-04	2,247	2,400	2,130	2,400	117,500	2,400
2013-06-03	2,180	2,369	2,112	2,214	120,900	2,214
2013-05-31	2,386	2,433	2,233	2,280	86,200	2,280
2013-05-30	2,428	2,477	2,230	2,336	197,100	2,336
2013-05-29	2,390	2,790	2,356	2,578	267,100	2,578
2013-05-28	2,201	2,440	2,181	2,340	112,900	2,340
2013-05-27	2,320	2,500	2,152	2,219	119,400	2,219
2013-05-24	2,360	2,610	2,232	2,370	174,200	2,370
2013-05-23	2,665	2,737	2,272	2,278	214,600	2,278
2013-05-22	2,709	2,739	2,530	2,646	145,900	2,646
2013-05-21	2,975	3,050	2,705	2,809	165,100	2,809
2013-05-20	3,100	3,300	2,980	3,035	365,500	3,035
2013-05-17	2,620	3,140	2,550	2,975	361,600	2,975
2013-05-16	2,790	2,950	2,423	2,670	364,000	2,670
2013-05-15	3,210	3,330	2,820	2,923	428,700	2,923
2013-05-14	2,750	3,350	2,742	3,350	668,300	3,350
2013-05-13	3,105	3,105	2,826	2,850	413,700	2,850
2013-05-10	3,115	3,190	2,680	2,884	499,800	2,884
2013-05-09	3,450	3,820	3,000	3,200	974,700	3,200
2013-05-08	3,100	3,380	2,817	3,380	1,266,300	3,380
2013-05-07	2,880	2,880	2,756	2,880	567,700	2,880
2013-05-02	2,380	2,380	2,380	2,380	208,000	2,380
2013-05-01	2,010	2,160	1,880	1,980	706,100	1,980
2013-04-30	1,910	2,175	1,780	2,001	1,210,200	2,001
2013-04-26	2,340	2,440	2,040	2,050	1,268,300	2,050
2013-04-25	2,540	2,540	2,055	2,540	2,111,000	2,540
2013-04-24	1,700	2,040	1,700	2,040	992,000	2,040
2013-04-23	1,200	1,643	1,200	1,640	3,878,900	1,640
2013-04-22	1,043	1,043	1,043	1,043	79,800	1,043
2013-04-19	893	893	893	893	49,000	893
2013-04-18	743	743	743	743	50,100	743
2013-04-17	636	676	631	643	304,900	643
2013-04-16	602	626	597	626	97,300	626
2013-04-15	608	630	606	616	125,400	616
2013-04-12	587	598	581	594	47,900	594
2013-04-11	600	616	573	583	82,600	583
2013-04-10	572	599	570	592	107,500	592
2013-04-09	552	589	544	568	111,200	568
2013-04-08	552	566	540	556	73,400	556
2013-04-05	570	572	545	560	71,600	560
2013-04-04	570	603	559	575	101,300	575
2013-04-03	545	588	545	585	83,900	585
2013-04-02	520	565	515	545	81,700	545
2013-04-01	575	581	521	527	189,300	527
2013-03-29	591	627	583	605	145,100	605
2013-03-28	642	653	576	599	285,100	599
2013-03-27	670	688	606	632	508,300	632
2013-03-26	536	635	531	630	405,400	630
2013-03-25	545	549	518	536	57,000	536
2013-03-22	572	572	536	537	99,300	537
2013-03-21	573	574	562	571	62,200	571
2013-03-19	579	583	563	576	49,200	576
2013-03-18	580	589	570	574	57,500	574
2013-03-15	590	600	576	590	76,100	590
2013-03-14	574	611	569	600	96,700	600
2013-03-13	551	567	544	564	58,200	564
2013-03-12	548	575	542	552	79,200	552
2013-03-11	605	605	546	564	165,600	564
2013-03-08	624	630	607	616	139,000	616
2013-03-07	650	670	622	634	278,500	634
2013-03-06	583	675	578	622	421,800	622
2013-03-05	624	624	570	581	183,800	581
2013-03-04	645	650	615	627	254,200	627
2013-03-01	595	618	587	618	269,800	618
2013-02-28	617	620	573	585	252,300	585
2013-02-27	549	607	544	597	394,900	597
2013-02-26	530	551	505	530	277,800	530
2013-02-25	515	560	501	560	400,100	560
2013-02-22	501	519	482	497	144,800	497
2013-02-21	492	520	487	500	202,500	500
2013-02-20	502	504	480	492	123,400	492
2013-02-19	479	504	473	488	144,100	488
2013-02-18	450	490	440	489	115,400	489
2013-02-15	489	489	429	451	192,600	451
2013-02-14	505	525	474	497	235,900	497
2013-02-13	477	500	458	485	183,500	485
2013-02-12	525	525	468	485	259,600	485
2013-02-08	532	538	515	524	137,500	524
2013-02-07	538	549	511	542	192,400	542
2013-02-06	550	550	519	534	207,000	534
2013-02-05	569	570	536	543	180,700	543
2013-02-04	593	596	541	550	236,900	550
2013-02-01	599	637	598	615	188,400	615
2013-01-31	630	630	585	607	274,600	607
2013-01-30	688	695	601	636	566,500	636
2013-01-29	898	950	718	718	702,200	718
2013-01-28	808	868	777	868	396,200	868
2013-01-25	638	718	606	718	771,100	718
2013-01-24	548	618	540	618	454,700	618
2013-01-23	505	580	494	518	212,000	518
2013-01-22	530	530	497	507	70,500	507
2013-01-21	547	560	522	533	94,400	533
2013-01-18	500	530	481	530	53,400	530
2013-01-17	508	519	470	486	55,300	486
2013-01-16	527	539	500	507	76,600	507
2013-01-15	483	561	458	526	187,400	526
2013-01-11	465	520	441	489	280,700	489
2013-01-10	424	447	420	447	100,700	447
2013-01-09	411	431	410	416	49,300	416
2013-01-08	410	415	401	414	25,700	414
2013-01-07	410	415	403	405	10,700	405
2013-01-04	406	408	396	405	27,200	405

分割・併合履歴：なし

4575 (株)キャンバス の時系列データ [2013年度]

4575 (株)キャンバスの時系列データ [2013年度]