4575 (株)キャンバス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2973976973876927,700769
2017-12-2877077074274240,000742
2017-12-2773375072874131,500741
2017-12-2672473671071577,600715
2017-12-2574675671971944,800719
2017-12-2274177273775039,900750
2017-12-2174475772574627,300746
2017-12-2074276073774743,500747
2017-12-1977078174276142,500761
2017-12-18783808767777103,400777
2017-12-1574077373577240,400772
2017-12-1477077473475588,100755
2017-12-13735757728754114,600754
2017-12-12695757692715164,200715
2017-12-1169370568970519,800705
2017-12-0870070969069516,400695
2017-12-0769370969369532,700695
2017-12-0670371368869134,300691
2017-12-0571972570270834,600708
2017-12-0472574571071830,300718
2017-12-017167387137177,600717
2017-11-3071772570771512,300715
2017-11-2972773070172827,100728
2017-11-2875075572272741,200727
2017-11-27722800715757218,600757
2017-11-2472072070070721,000707
2017-11-22686744686720134,000720
2017-11-2167967966567210,800672
2017-11-2066067766067310,600673
2017-11-1766768066768013,400680
2017-11-1665568365467226,700672
2017-11-1567467465666212,900662
2017-11-136836836686739,700673
2017-11-1067367666067611,300676
2017-11-0967368366366823,400668
2017-11-086846846716728,200672
2017-11-0769169167167420,900674
2017-11-0669969967268138,900681
2017-11-0270170568369736,900697
2017-11-0170173769670955,000709
2017-10-31666735666710134,400710
2017-10-30712716675687291,800687
2017-10-27624726624726151,800726
2017-10-266266286246268,600626
2017-10-256306306246267,800626
2017-10-246306326236258,700625
2017-10-2362263562062212,000622
2017-10-206216256206228,500622
2017-10-1963363362162319,300623
2017-10-186296346276349,200634
2017-10-1763363362162810,700628
2017-10-1663063062062310,100623
2017-10-1363963962763012,300630
2017-10-1263363862562912,700629
2017-10-116426426256337,400633
2017-10-106306436296438,700643
2017-10-066256316226308,300630
2017-10-056316316246289,000628
2017-10-0464064063063123,000631
2017-10-0364064662964021,300640
2017-10-0265665763864627,500646
2017-09-2962563962463917,000639
2017-09-2864664662662920,700629
2017-09-2763765063064012,100640
2017-09-266396446336339,600633
2017-09-2564364663464514,700645
2017-09-2265165363563521,900635
2017-09-2165666665365822,500658
2017-09-2066067365065256,000652
2017-09-1963264862364335,900643
2017-09-1561563361462922,300629
2017-09-146196246166179,600617
2017-09-1362363261862220,900622
2017-09-1262264561562072,700620
2017-09-1162263061061764,100617
2017-09-0862162761161519,700615
2017-09-0764464562562517,500625
2017-09-0663065063063443,100634
2017-09-0565065063263831,300638
2017-09-0466566563064825,300648
2017-09-0165867065665818,600658
2017-08-3165866765766611,300666
2017-08-306606656586587,400658
2017-08-296606646606604,200660
2017-08-286586646546645,700664
2017-08-2565866065565613,500656
2017-08-2466166765665814,200658
2017-08-2365566965566016,200660
2017-08-2271871865765751,000657
2017-08-2166366765066311,100663
2017-08-1867268166066813,100668
2017-08-1767669567068510,400685
2017-08-166666816626784,700678
2017-08-156686846586767,400676
2017-08-1466167163864522,200645
2017-08-1067668366367114,500671
2017-08-0968168266167011,500670
2017-08-0868569367567612,400676
2017-08-076736816656799,400679
2017-08-0466366765066030,700660
2017-08-0369869867267414,100674
2017-08-0268369768369521,200695
2017-08-0171771769169331,200693
2017-07-3171772771071819,000718
2017-07-2876276272073230,400732
2017-07-277537647517629,200762
2017-07-2675876675575616,400756
2017-07-257567657557649,000764
2017-07-2476176875575612,500756
2017-07-2178078174176741,700767
2017-07-207687777627688,900768
2017-07-1976077075576510,700765
2017-07-1878478475975913,600759
2017-07-1476077476077017,400770
2017-07-1378278576476713,000767
2017-07-1276778676777414,900774
2017-07-1176777375577023,600770
2017-07-1078278575576630,900766
2017-07-0779079075877715,300777
2017-07-0678579075178070,600780
2017-07-0581582678279731,200797
2017-07-0483783780981231,800812
2017-07-0383084582283036,500830
2017-06-3082782780182435,400824
2017-06-2984884981683761,900837
2017-06-28862865801807147,400807
2017-06-27945950850851883,900851
2017-06-2680184679984444,500844
2017-06-23812854798802100,500802
2017-06-2280881479781221,900812
2017-06-218128128028088,800808
2017-06-2082882880581829,000818
2017-06-1979582878382041,000820
2017-06-168038037927948,800794
2017-06-1579880078279726,100797
2017-06-1479580679079724,600797
2017-06-1379580478180022,500800
2017-06-1280080979179638,600796
2017-06-0981481477679026,800790
2017-06-0879180479080021,000800
2017-06-0781381378979114,400791
2017-06-0681581579179813,000798
2017-06-0580080077880014,500800
2017-06-0278580878579513,300795
2017-06-0178979977979014,900790
2017-05-3181881876977818,200778
2017-05-3079581879580716,100807
2017-05-2979380578079515,000795
2017-05-2680380377778514,100785
2017-05-2577680677080427,400804
2017-05-2476679275678319,600783
2017-05-2377879673175647,000756
2017-05-2281381377877857,600778
2017-05-1984085582282553,900825
2017-05-1877782977782939,500829
2017-05-1776581875580284,000802
2017-05-1674977574077535,800775
2017-05-1571478971478843,200788
2017-05-1271875971371333,000713
2017-05-1173073771872413,500724
2017-05-1072974671673328,200733
2017-05-0970772869572841,300728
2017-05-0869170968569716,100697
2017-05-0267169867068539,100685
2017-05-0169170067968536,500685
2017-04-28668768662705379,500705
2017-04-276566756566683,200668
2017-04-266596796566654,200665
2017-04-256566586506552,400655
2017-04-246566616376459,000645
2017-04-216606756536634,800663
2017-04-206586666576613,700661
2017-04-196586666586606,700660
2017-04-186816816606685,900668
2017-04-176486686486598,900659
2017-04-1467067265365716,800657
2017-04-1365168064868013,500680
2017-04-1269169166767110,200671
2017-04-1167669266969271,800692
2017-04-10660744649716411,700716
2017-04-076496606426449,900644
2017-04-0665767564064020,800640
2017-04-0567168565666717,100667
2017-04-0469270965468017,900680
2017-04-0369270869069915,400699
2017-03-3168772268069434,600694
2017-03-306806846686774,000677
2017-03-296806846806841,700684
2017-03-286696806696805,900680
2017-03-276636716606706,200670
2017-03-246636866636733,900673
2017-03-236606706576705,100670
2017-03-2267767765366712,200667
2017-03-216646806596807,900680
2017-03-1768668666567212,200672
2017-03-1667369067268611,800686
2017-03-1570070067368219,000682
2017-03-147037077007007,100700
2017-03-1371371970171010,900710
2017-03-1072072270671921,200719
2017-03-0970470568969219,400692
2017-03-087057077017077,100707
2017-03-0772472470670610,000706
2017-03-0673973969872423,600724
2017-03-0373174571271247,700712
2017-03-0269973068372244,100722
2017-03-0169870768469819,600698
2017-02-2868270665068841,600688
2017-02-2768268667268624,100686
2017-02-2470270267167234,200672
2017-02-23702715680686177,700686
2017-02-22658747654747319,500747
2017-02-2162164962164723,900647
2017-02-206326356126274,400627
2017-02-176316366236322,700632
2017-02-166266366266315,500631
2017-02-156356356266344,800634
2017-02-146406406266357,700635
2017-02-1364064363063614,000636
2017-02-106316386276369,400636
2017-02-0963964062663124,400631
2017-02-0861863261863227,000632
2017-02-076156166096147,200614
2017-02-0661361861061410,300614
2017-02-0360661060360713,100607
2017-02-026056086036079,500607
2017-02-016156156036058,100605
2017-01-316056106026078,900607
2017-01-306066106056064,300606
2017-01-276076136046095,800609
2017-01-266096166086094,500609
2017-01-2562062060660822,100608
2017-01-246116246116169,600616
2017-01-236226226156154,500615
2017-01-206166236166172,600617
2017-01-196206236166174,500617
2017-01-1861062261062012,200620
2017-01-1761061661061013,000610
2017-01-166176226096096,200609
2017-01-1360862560861010,300610
2017-01-1261261660460710,800607
2017-01-1162062760861238,000612
2017-01-106216276186189,900618
2017-01-066306306196239,000623
2017-01-0563263461662219,600622
2017-01-0461163461062217,500622

分割・併合履歴 : なし