4575 (株)キャンバス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,491 | 1,498 | 1,327 | 1,374 | 907,500 | 1,374 |
| 2014-12-29 | 1,311 | 1,311 | 1,311 | 1,311 | 49,700 | 1,311 |
| 2014-12-26 | 925 | 1,048 | 925 | 1,011 | 88,500 | 1,011 |
| 2014-12-25 | 948 | 950 | 918 | 928 | 102,000 | 928 |
| 2014-12-24 | 996 | 996 | 926 | 933 | 133,500 | 933 |
| 2014-12-22 | 1,005 | 1,028 | 999 | 999 | 68,300 | 999 |
| 2014-12-19 | 1,055 | 1,069 | 1,000 | 1,022 | 97,100 | 1,022 |
| 2014-12-18 | 1,053 | 1,068 | 1,031 | 1,055 | 38,700 | 1,055 |
| 2014-12-17 | 1,032 | 1,097 | 1,026 | 1,030 | 52,300 | 1,030 |
| 2014-12-16 | 1,085 | 1,145 | 1,036 | 1,050 | 106,400 | 1,050 |
| 2014-12-15 | 1,165 | 1,200 | 1,103 | 1,120 | 102,400 | 1,120 |
| 2014-12-12 | 1,125 | 1,151 | 1,104 | 1,151 | 74,700 | 1,151 |
| 2014-12-11 | 1,040 | 1,102 | 1,030 | 1,095 | 39,900 | 1,095 |
| 2014-12-10 | 1,017 | 1,108 | 998 | 1,081 | 104,300 | 1,081 |
| 2014-12-09 | 1,138 | 1,153 | 1,040 | 1,074 | 161,200 | 1,074 |
| 2014-12-08 | 1,172 | 1,181 | 1,153 | 1,154 | 68,400 | 1,154 |
| 2014-12-05 | 1,181 | 1,215 | 1,180 | 1,196 | 57,300 | 1,196 |
| 2014-12-04 | 1,218 | 1,218 | 1,185 | 1,186 | 89,600 | 1,186 |
| 2014-12-03 | 1,260 | 1,260 | 1,210 | 1,217 | 115,200 | 1,217 |
| 2014-12-02 | 1,268 | 1,289 | 1,257 | 1,265 | 54,400 | 1,265 |
| 2014-12-01 | 1,289 | 1,309 | 1,229 | 1,287 | 119,000 | 1,287 |
| 2014-11-28 | 1,261 | 1,345 | 1,261 | 1,289 | 128,400 | 1,289 |
| 2014-11-27 | 1,315 | 1,380 | 1,252 | 1,260 | 178,500 | 1,260 |
| 2014-11-26 | 1,260 | 1,370 | 1,250 | 1,315 | 279,500 | 1,315 |
| 2014-11-25 | 1,229 | 1,260 | 1,190 | 1,259 | 87,700 | 1,259 |
| 2014-11-21 | 1,208 | 1,232 | 1,158 | 1,216 | 93,400 | 1,216 |
| 2014-11-20 | 1,260 | 1,275 | 1,191 | 1,200 | 134,900 | 1,200 |
| 2014-11-19 | 1,270 | 1,390 | 1,256 | 1,267 | 265,600 | 1,267 |
| 2014-11-18 | 1,260 | 1,309 | 1,229 | 1,266 | 157,500 | 1,266 |
| 2014-11-17 | 1,204 | 1,257 | 1,176 | 1,207 | 137,200 | 1,207 |
| 2014-11-14 | 1,190 | 1,205 | 1,121 | 1,174 | 99,100 | 1,174 |
| 2014-11-13 | 1,285 | 1,285 | 1,176 | 1,194 | 129,600 | 1,194 |
| 2014-11-12 | 1,180 | 1,290 | 1,171 | 1,235 | 218,600 | 1,235 |
| 2014-11-11 | 1,160 | 1,163 | 1,135 | 1,154 | 61,200 | 1,154 |
| 2014-11-10 | 1,145 | 1,194 | 1,140 | 1,160 | 71,000 | 1,160 |
| 2014-11-07 | 1,198 | 1,210 | 1,156 | 1,175 | 93,000 | 1,175 |
| 2014-11-06 | 1,216 | 1,250 | 1,200 | 1,207 | 114,500 | 1,207 |
| 2014-11-05 | 1,230 | 1,285 | 1,193 | 1,274 | 97,800 | 1,274 |
| 2014-11-04 | 1,245 | 1,265 | 1,180 | 1,230 | 105,000 | 1,230 |
| 2014-10-31 | 1,236 | 1,256 | 1,166 | 1,236 | 135,000 | 1,236 |
| 2014-10-30 | 1,300 | 1,320 | 1,245 | 1,266 | 118,600 | 1,266 |
| 2014-10-29 | 1,310 | 1,325 | 1,280 | 1,286 | 117,000 | 1,286 |
| 2014-10-28 | 1,265 | 1,385 | 1,232 | 1,355 | 180,100 | 1,355 |
| 2014-10-27 | 1,298 | 1,325 | 1,215 | 1,305 | 205,700 | 1,305 |
| 2014-10-24 | 1,352 | 1,375 | 1,301 | 1,331 | 186,300 | 1,331 |
| 2014-10-23 | 1,409 | 1,480 | 1,310 | 1,397 | 246,400 | 1,397 |
| 2014-10-22 | 1,610 | 1,625 | 1,250 | 1,430 | 654,300 | 1,430 |
| 2014-10-21 | 1,418 | 1,640 | 1,387 | 1,638 | 525,900 | 1,638 |
| 2014-10-20 | 1,435 | 1,520 | 1,385 | 1,421 | 254,300 | 1,421 |
| 2014-10-17 | 1,500 | 1,578 | 1,408 | 1,518 | 453,100 | 1,518 |
| 2014-10-16 | 1,260 | 1,520 | 1,211 | 1,437 | 608,300 | 1,437 |
| 2014-10-15 | 1,100 | 1,378 | 1,095 | 1,290 | 726,000 | 1,290 |
| 2014-10-14 | 1,040 | 1,110 | 1,009 | 1,078 | 107,200 | 1,078 |
| 2014-10-10 | 1,144 | 1,144 | 1,031 | 1,094 | 328,800 | 1,094 |
| 2014-10-09 | 1,039 | 1,070 | 1,008 | 1,024 | 46,900 | 1,024 |
| 2014-10-08 | 980 | 1,050 | 964 | 1,044 | 57,800 | 1,044 |
| 2014-10-07 | 1,070 | 1,098 | 1,015 | 1,017 | 53,800 | 1,017 |
| 2014-10-06 | 1,055 | 1,107 | 1,044 | 1,071 | 50,400 | 1,071 |
| 2014-10-03 | 960 | 1,065 | 960 | 1,060 | 81,100 | 1,060 |
| 2014-10-02 | 902 | 1,000 | 900 | 969 | 134,400 | 969 |
| 2014-10-01 | 1,034 | 1,034 | 960 | 962 | 76,100 | 962 |
| 2014-09-30 | 1,100 | 1,100 | 990 | 1,050 | 130,500 | 1,050 |
| 2014-09-29 | 1,100 | 1,143 | 1,065 | 1,071 | 91,000 | 1,071 |
| 2014-09-26 | 1,070 | 1,094 | 1,025 | 1,043 | 68,200 | 1,043 |
| 2014-09-25 | 1,105 | 1,105 | 1,048 | 1,064 | 51,600 | 1,064 |
| 2014-09-24 | 1,083 | 1,130 | 1,071 | 1,077 | 39,600 | 1,077 |
| 2014-09-22 | 1,130 | 1,130 | 1,050 | 1,094 | 55,500 | 1,094 |
| 2014-09-19 | 1,113 | 1,195 | 1,091 | 1,130 | 121,100 | 1,130 |
| 2014-09-18 | 1,011 | 1,198 | 1,004 | 1,136 | 267,800 | 1,136 |
| 2014-09-17 | 1,077 | 1,094 | 1,000 | 1,025 | 89,700 | 1,025 |
| 2014-09-16 | 1,171 | 1,175 | 1,064 | 1,077 | 86,800 | 1,077 |
| 2014-09-12 | 1,070 | 1,137 | 1,051 | 1,132 | 135,300 | 1,132 |
| 2014-09-11 | 1,185 | 1,238 | 1,077 | 1,083 | 231,100 | 1,083 |
| 2014-09-10 | 1,201 | 1,249 | 1,111 | 1,203 | 252,500 | 1,203 |
| 2014-09-09 | 1,149 | 1,375 | 1,107 | 1,230 | 1,416,000 | 1,230 |
| 2014-09-08 | 1,000 | 1,127 | 975 | 1,127 | 421,500 | 1,127 |
| 2014-09-05 | 1,047 | 1,047 | 960 | 977 | 109,300 | 977 |
| 2014-09-04 | 1,050 | 1,074 | 984 | 1,004 | 360,700 | 1,004 |
| 2014-09-03 | 950 | 1,092 | 931 | 1,092 | 350,000 | 1,092 |
| 2014-09-02 | 905 | 945 | 890 | 942 | 132,500 | 942 |
| 2014-09-01 | 870 | 900 | 850 | 891 | 44,400 | 891 |
| 2014-08-29 | 820 | 920 | 810 | 888 | 85,600 | 888 |
| 2014-08-28 | 847 | 851 | 825 | 828 | 24,000 | 828 |
| 2014-08-27 | 857 | 858 | 829 | 845 | 32,300 | 845 |
| 2014-08-26 | 851 | 865 | 846 | 850 | 27,700 | 850 |
| 2014-08-25 | 855 | 870 | 840 | 860 | 42,400 | 860 |
| 2014-08-22 | 880 | 883 | 868 | 874 | 23,600 | 874 |
| 2014-08-21 | 887 | 888 | 870 | 885 | 25,700 | 885 |
| 2014-08-20 | 884 | 884 | 860 | 877 | 32,400 | 877 |
| 2014-08-19 | 890 | 896 | 850 | 869 | 89,200 | 869 |
| 2014-08-18 | 840 | 866 | 840 | 863 | 44,100 | 863 |
| 2014-08-15 | 849 | 849 | 833 | 841 | 53,100 | 841 |
| 2014-08-14 | 809 | 875 | 803 | 811 | 147,700 | 811 |
| 2014-08-13 | 807 | 817 | 760 | 800 | 69,600 | 800 |
| 2014-08-12 | 795 | 800 | 783 | 800 | 46,100 | 800 |
| 2014-08-11 | 762 | 797 | 741 | 793 | 23,900 | 793 |
| 2014-08-08 | 760 | 760 | 738 | 747 | 23,200 | 747 |
| 2014-08-07 | 751 | 770 | 750 | 756 | 28,500 | 756 |
| 2014-08-06 | 790 | 790 | 753 | 765 | 35,900 | 765 |
| 2014-08-05 | 817 | 818 | 790 | 792 | 27,700 | 792 |
| 2014-08-04 | 797 | 811 | 790 | 802 | 25,800 | 802 |
| 2014-08-01 | 801 | 814 | 781 | 812 | 31,800 | 812 |
| 2014-07-31 | 847 | 847 | 825 | 827 | 35,000 | 827 |
| 2014-07-30 | 850 | 852 | 823 | 835 | 45,400 | 835 |
| 2014-07-29 | 814 | 879 | 811 | 844 | 94,100 | 844 |
| 2014-07-28 | 832 | 845 | 816 | 819 | 123,800 | 819 |
| 2014-07-25 | 985 | 1,040 | 850 | 858 | 1,263,600 | 858 |
| 2014-07-24 | 895 | 895 | 895 | 895 | 176,700 | 895 |
| 2014-07-23 | 739 | 749 | 712 | 745 | 28,400 | 745 |
| 2014-07-22 | 706 | 739 | 700 | 738 | 18,900 | 738 |
| 2014-07-18 | 700 | 723 | 680 | 706 | 44,000 | 706 |
| 2014-07-17 | 721 | 735 | 701 | 701 | 48,900 | 701 |
| 2014-07-16 | 747 | 747 | 717 | 717 | 46,700 | 717 |
| 2014-07-15 | 750 | 757 | 745 | 747 | 22,000 | 747 |
| 2014-07-14 | 750 | 750 | 721 | 744 | 12,700 | 744 |
| 2014-07-11 | 750 | 757 | 733 | 739 | 39,000 | 739 |
| 2014-07-10 | 762 | 771 | 750 | 754 | 40,900 | 754 |
| 2014-07-09 | 811 | 811 | 759 | 777 | 82,100 | 777 |
| 2014-07-08 | 836 | 837 | 812 | 815 | 19,600 | 815 |
| 2014-07-07 | 826 | 835 | 818 | 821 | 30,600 | 821 |
| 2014-07-04 | 832 | 847 | 817 | 835 | 56,000 | 835 |
| 2014-07-03 | 839 | 853 | 832 | 835 | 74,400 | 835 |
| 2014-07-02 | 846 | 882 | 837 | 869 | 160,200 | 869 |
| 2014-07-01 | 832 | 856 | 820 | 822 | 110,300 | 822 |
| 2014-06-30 | 820 | 834 | 800 | 819 | 70,600 | 819 |
| 2014-06-27 | 840 | 855 | 799 | 819 | 145,600 | 819 |
| 2014-06-26 | 830 | 909 | 810 | 855 | 389,500 | 855 |
| 2014-06-25 | 803 | 830 | 770 | 780 | 126,800 | 780 |
| 2014-06-24 | 842 | 842 | 787 | 807 | 266,300 | 807 |
| 2014-06-23 | 840 | 870 | 830 | 842 | 171,600 | 842 |
| 2014-06-20 | 920 | 949 | 874 | 882 | 221,500 | 882 |
| 2014-06-19 | 884 | 942 | 876 | 899 | 244,500 | 899 |
| 2014-06-18 | 920 | 1,028 | 885 | 905 | 430,900 | 905 |
| 2014-06-17 | 969 | 969 | 900 | 905 | 253,500 | 905 |
| 2014-06-16 | 910 | 995 | 878 | 970 | 695,700 | 970 |
| 2014-06-13 | 738 | 878 | 738 | 878 | 366,900 | 878 |
| 2014-06-12 | 719 | 750 | 691 | 728 | 116,200 | 728 |
| 2014-06-11 | 680 | 722 | 676 | 722 | 79,200 | 722 |
| 2014-06-10 | 693 | 693 | 660 | 689 | 33,200 | 689 |
| 2014-06-09 | 685 | 698 | 660 | 688 | 45,400 | 688 |
| 2014-06-06 | 652 | 680 | 640 | 680 | 41,700 | 680 |
| 2014-06-05 | 665 | 675 | 645 | 655 | 23,200 | 655 |
| 2014-06-04 | 665 | 675 | 651 | 661 | 26,700 | 661 |
| 2014-06-03 | 700 | 705 | 657 | 676 | 66,100 | 676 |
| 2014-06-02 | 731 | 740 | 683 | 699 | 101,100 | 699 |
| 2014-05-30 | 620 | 709 | 620 | 709 | 390,900 | 709 |
| 2014-05-29 | 615 | 627 | 605 | 609 | 26,900 | 609 |
| 2014-05-28 | 648 | 651 | 607 | 616 | 43,800 | 616 |
| 2014-05-27 | 625 | 664 | 625 | 650 | 75,700 | 650 |
| 2014-05-26 | 595 | 625 | 595 | 625 | 29,300 | 625 |
| 2014-05-23 | 587 | 605 | 578 | 595 | 22,700 | 595 |
| 2014-05-22 | 561 | 600 | 553 | 580 | 30,900 | 580 |
| 2014-05-21 | 567 | 572 | 551 | 565 | 11,100 | 565 |
| 2014-05-20 | 550 | 580 | 548 | 567 | 20,300 | 567 |
| 2014-05-19 | 592 | 598 | 550 | 550 | 41,800 | 550 |
| 2014-05-16 | 600 | 607 | 595 | 597 | 31,400 | 597 |
| 2014-05-15 | 604 | 620 | 601 | 602 | 21,000 | 602 |
| 2014-05-14 | 605 | 625 | 597 | 611 | 19,300 | 611 |
| 2014-05-13 | 605 | 615 | 601 | 601 | 18,700 | 601 |
| 2014-05-12 | 610 | 618 | 603 | 605 | 16,600 | 605 |
| 2014-05-09 | 617 | 628 | 613 | 613 | 14,200 | 613 |
| 2014-05-08 | 630 | 640 | 615 | 621 | 21,000 | 621 |
| 2014-05-07 | 640 | 647 | 621 | 627 | 12,800 | 627 |
| 2014-05-02 | 620 | 656 | 617 | 641 | 24,100 | 641 |
| 2014-05-01 | 604 | 634 | 600 | 623 | 30,000 | 623 |
| 2014-04-30 | 618 | 624 | 600 | 609 | 29,000 | 609 |
| 2014-04-28 | 621 | 624 | 614 | 615 | 19,800 | 615 |
| 2014-04-25 | 617 | 638 | 617 | 621 | 15,100 | 621 |
| 2014-04-24 | 638 | 649 | 620 | 620 | 21,600 | 620 |
| 2014-04-23 | 634 | 639 | 624 | 628 | 12,500 | 628 |
| 2014-04-22 | 665 | 665 | 626 | 628 | 20,600 | 628 |
| 2014-04-21 | 682 | 690 | 658 | 665 | 24,500 | 665 |
| 2014-04-18 | 682 | 701 | 665 | 692 | 26,400 | 692 |
| 2014-04-17 | 680 | 711 | 665 | 687 | 55,700 | 687 |
| 2014-04-16 | 622 | 694 | 622 | 658 | 54,500 | 658 |
| 2014-04-15 | 644 | 644 | 620 | 621 | 13,700 | 621 |
| 2014-04-14 | 653 | 653 | 626 | 633 | 21,600 | 633 |
| 2014-04-11 | 612 | 637 | 605 | 633 | 41,200 | 633 |
| 2014-04-10 | 669 | 677 | 615 | 622 | 35,200 | 622 |
| 2014-04-09 | 655 | 683 | 642 | 652 | 36,900 | 652 |
| 2014-04-08 | 685 | 690 | 660 | 667 | 38,000 | 667 |
| 2014-04-07 | 675 | 709 | 674 | 695 | 44,700 | 695 |
| 2014-04-04 | 710 | 724 | 681 | 700 | 143,300 | 700 |
| 2014-04-03 | 670 | 750 | 660 | 722 | 368,900 | 722 |
| 2014-04-02 | 615 | 673 | 613 | 650 | 239,300 | 650 |
| 2014-04-01 | 620 | 628 | 605 | 614 | 90,800 | 614 |
| 2014-03-31 | 628 | 628 | 608 | 613 | 73,500 | 613 |
| 2014-03-28 | 603 | 642 | 603 | 629 | 87,400 | 629 |
| 2014-03-27 | 607 | 623 | 590 | 608 | 100,400 | 608 |
| 2014-03-26 | 631 | 650 | 621 | 622 | 65,600 | 622 |
| 2014-03-25 | 690 | 694 | 619 | 637 | 95,700 | 637 |
| 2014-03-24 | 706 | 718 | 672 | 692 | 71,200 | 692 |
| 2014-03-20 | 792 | 799 | 701 | 702 | 152,000 | 702 |
| 2014-03-19 | 860 | 921 | 780 | 780 | 982,300 | 780 |
| 2014-03-18 | 771 | 771 | 771 | 771 | 18,800 | 771 |
| 2014-03-17 | 710 | 716 | 671 | 671 | 72,000 | 671 |
| 2014-03-14 | 730 | 763 | 712 | 740 | 76,500 | 740 |
| 2014-03-13 | 783 | 802 | 733 | 741 | 108,200 | 741 |
| 2014-03-12 | 860 | 875 | 796 | 796 | 133,900 | 796 |
| 2014-03-11 | 990 | 1,009 | 855 | 875 | 768,200 | 875 |
| 2014-03-10 | 802 | 938 | 801 | 938 | 645,800 | 938 |
| 2014-03-07 | 708 | 788 | 701 | 788 | 167,000 | 788 |
| 2014-03-06 | 645 | 698 | 628 | 688 | 42,300 | 688 |
| 2014-03-05 | 613 | 710 | 613 | 635 | 75,800 | 635 |
| 2014-03-04 | 608 | 615 | 607 | 611 | 5,400 | 611 |
| 2014-03-03 | 631 | 631 | 610 | 610 | 8,300 | 610 |
| 2014-02-28 | 620 | 628 | 615 | 625 | 6,600 | 625 |
| 2014-02-27 | 642 | 646 | 620 | 625 | 20,700 | 625 |
| 2014-02-26 | 665 | 665 | 645 | 646 | 8,600 | 646 |
| 2014-02-25 | 649 | 657 | 638 | 657 | 12,700 | 657 |
| 2014-02-24 | 652 | 661 | 632 | 646 | 18,000 | 646 |
| 2014-02-21 | 616 | 643 | 612 | 642 | 19,300 | 642 |
| 2014-02-20 | 652 | 652 | 625 | 625 | 10,500 | 625 |
| 2014-02-19 | 644 | 657 | 628 | 642 | 23,800 | 642 |
| 2014-02-18 | 622 | 639 | 621 | 635 | 17,600 | 635 |
| 2014-02-17 | 650 | 654 | 610 | 632 | 30,600 | 632 |
| 2014-02-14 | 673 | 681 | 644 | 648 | 41,200 | 648 |
| 2014-02-13 | 685 | 686 | 672 | 672 | 16,300 | 672 |
| 2014-02-12 | 708 | 718 | 688 | 689 | 34,300 | 689 |
| 2014-02-10 | 700 | 710 | 674 | 698 | 33,600 | 698 |
| 2014-02-07 | 685 | 712 | 661 | 675 | 46,900 | 675 |
| 2014-02-06 | 607 | 722 | 582 | 698 | 117,000 | 698 |
| 2014-02-05 | 649 | 650 | 597 | 622 | 44,400 | 622 |
| 2014-02-04 | 628 | 648 | 608 | 617 | 72,400 | 617 |
| 2014-02-03 | 806 | 810 | 702 | 708 | 60,800 | 708 |
| 2014-01-31 | 828 | 835 | 809 | 813 | 30,300 | 813 |
| 2014-01-30 | 855 | 860 | 814 | 814 | 40,400 | 814 |
| 2014-01-29 | 811 | 828 | 811 | 825 | 22,000 | 825 |
| 2014-01-28 | 813 | 826 | 809 | 811 | 27,400 | 811 |
| 2014-01-27 | 842 | 842 | 818 | 821 | 35,800 | 821 |
| 2014-01-24 | 868 | 870 | 855 | 860 | 26,800 | 860 |
| 2014-01-23 | 887 | 896 | 877 | 877 | 29,500 | 877 |
| 2014-01-22 | 902 | 916 | 885 | 901 | 23,400 | 901 |
| 2014-01-21 | 920 | 928 | 857 | 891 | 33,900 | 891 |
| 2014-01-20 | 899 | 953 | 882 | 920 | 40,400 | 920 |
| 2014-01-17 | 855 | 873 | 850 | 868 | 23,900 | 868 |
| 2014-01-16 | 901 | 910 | 868 | 868 | 25,600 | 868 |
| 2014-01-15 | 890 | 907 | 884 | 884 | 29,100 | 884 |
| 2014-01-14 | 910 | 910 | 887 | 892 | 18,400 | 892 |
| 2014-01-10 | 909 | 930 | 907 | 925 | 24,300 | 925 |
| 2014-01-09 | 927 | 927 | 903 | 909 | 25,500 | 909 |
| 2014-01-08 | 947 | 947 | 920 | 927 | 24,200 | 927 |
| 2014-01-07 | 951 | 1,007 | 912 | 940 | 71,900 | 940 |
| 2014-01-06 | 903 | 952 | 891 | 952 | 53,300 | 952 |
分割・併合履歴 ： なし