4575 (株)キャンバス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,160 | 1,230 | 1,114 | 1,168 | 2,477,400 | 1,168 |
| 2022-12-29 | 1,202 | 1,223 | 1,125 | 1,140 | 2,096,100 | 1,140 |
| 2022-12-28 | 1,170 | 1,263 | 1,143 | 1,186 | 2,919,000 | 1,186 |
| 2022-12-27 | 1,186 | 1,240 | 1,143 | 1,164 | 2,265,800 | 1,164 |
| 2022-12-26 | 1,312 | 1,319 | 1,115 | 1,203 | 2,958,100 | 1,203 |
| 2022-12-23 | 1,255 | 1,389 | 1,222 | 1,354 | 4,107,300 | 1,354 |
| 2022-12-22 | 1,320 | 1,333 | 1,224 | 1,250 | 2,671,900 | 1,250 |
| 2022-12-21 | 1,371 | 1,400 | 1,310 | 1,325 | 1,407,900 | 1,325 |
| 2022-12-20 | 1,487 | 1,507 | 1,304 | 1,359 | 3,164,300 | 1,359 |
| 2022-12-19 | 1,550 | 1,599 | 1,467 | 1,487 | 2,985,600 | 1,487 |
| 2022-12-16 | 1,370 | 1,533 | 1,353 | 1,526 | 5,346,900 | 1,526 |
| 2022-12-15 | 1,516 | 1,522 | 1,351 | 1,400 | 4,031,100 | 1,400 |
| 2022-12-14 | 1,529 | 1,567 | 1,468 | 1,494 | 4,544,500 | 1,494 |
| 2022-12-13 | 1,379 | 1,518 | 1,371 | 1,518 | 5,881,500 | 1,518 |
| 2022-12-12 | 1,311 | 1,460 | 1,290 | 1,409 | 8,131,200 | 1,409 |
| 2022-12-09 | 1,241 | 1,336 | 1,221 | 1,305 | 3,833,700 | 1,305 |
| 2022-12-08 | 1,333 | 1,342 | 1,240 | 1,246 | 3,896,100 | 1,246 |
| 2022-12-07 | 1,226 | 1,345 | 1,204 | 1,344 | 7,397,600 | 1,344 |
| 2022-12-06 | 1,110 | 1,226 | 1,069 | 1,201 | 3,257,100 | 1,201 |
| 2022-12-05 | 1,157 | 1,198 | 1,113 | 1,134 | 2,344,600 | 1,134 |
| 2022-12-02 | 1,150 | 1,258 | 1,136 | 1,182 | 6,682,100 | 1,182 |
| 2022-12-01 | 1,100 | 1,167 | 1,027 | 1,101 | 4,754,200 | 1,101 |
| 2022-11-30 | 1,078 | 1,129 | 1,065 | 1,066 | 3,029,700 | 1,066 |
| 2022-11-29 | 1,185 | 1,243 | 1,042 | 1,138 | 11,089,800 | 1,138 |
| 2022-11-28 | 1,002 | 1,180 | 1,002 | 1,136 | 10,594,600 | 1,136 |
| 2022-11-25 | 946 | 1,027 | 930 | 1,000 | 6,305,500 | 1,000 |
| 2022-11-24 | 817 | 973 | 806 | 955 | 5,182,900 | 955 |
| 2022-11-22 | 740 | 839 | 740 | 832 | 3,992,200 | 832 |
| 2022-11-21 | 760 | 771 | 740 | 743 | 1,025,300 | 743 |
| 2022-11-18 | 850 | 853 | 781 | 781 | 3,235,000 | 781 |
| 2022-11-17 | 757 | 815 | 749 | 808 | 1,223,600 | 808 |
| 2022-11-16 | 741 | 773 | 737 | 772 | 536,200 | 772 |
| 2022-11-15 | 737 | 758 | 722 | 750 | 690,900 | 750 |
| 2022-11-14 | 727 | 766 | 721 | 744 | 1,100,200 | 744 |
| 2022-11-11 | 724 | 738 | 711 | 717 | 747,000 | 717 |
| 2022-11-10 | 719 | 743 | 708 | 731 | 744,000 | 731 |
| 2022-11-09 | 710 | 729 | 703 | 719 | 479,400 | 719 |
| 2022-11-08 | 740 | 754 | 714 | 721 | 955,200 | 721 |
| 2022-11-07 | 704 | 755 | 682 | 753 | 2,418,600 | 753 |
| 2022-11-04 | 755 | 762 | 719 | 723 | 1,518,500 | 723 |
| 2022-11-02 | 844 | 859 | 779 | 780 | 4,275,000 | 780 |
| 2022-11-01 | 734 | 795 | 728 | 772 | 1,311,600 | 772 |
| 2022-10-31 | 731 | 750 | 722 | 742 | 661,500 | 742 |
| 2022-10-28 | 703 | 732 | 695 | 731 | 668,700 | 731 |
| 2022-10-27 | 702 | 724 | 700 | 717 | 529,100 | 717 |
| 2022-10-26 | 738 | 740 | 700 | 717 | 1,201,800 | 717 |
| 2022-10-25 | 743 | 767 | 735 | 746 | 670,100 | 746 |
| 2022-10-24 | 770 | 773 | 733 | 745 | 982,000 | 745 |
| 2022-10-21 | 799 | 801 | 777 | 785 | 951,600 | 785 |
| 2022-10-20 | 800 | 822 | 791 | 809 | 1,204,900 | 809 |
| 2022-10-19 | 803 | 845 | 788 | 812 | 2,185,900 | 812 |
| 2022-10-18 | 760 | 837 | 752 | 807 | 5,864,200 | 807 |
| 2022-10-17 | 700 | 784 | 694 | 775 | 2,756,200 | 775 |
| 2022-10-14 | 759 | 850 | 713 | 726 | 12,815,700 | 726 |
| 2022-10-13 | 722 | 722 | 722 | 722 | 96,000 | 722 |
| 2022-10-12 | 640 | 652 | 610 | 622 | 973,300 | 622 |
| 2022-10-11 | 643 | 655 | 626 | 649 | 614,000 | 649 |
| 2022-10-07 | 678 | 693 | 650 | 653 | 1,040,100 | 653 |
| 2022-10-06 | 719 | 752 | 687 | 688 | 2,455,100 | 688 |
| 2022-10-05 | 662 | 691 | 661 | 669 | 1,047,200 | 669 |
| 2022-10-04 | 676 | 682 | 656 | 672 | 987,500 | 672 |
| 2022-10-03 | 666 | 683 | 640 | 676 | 1,225,300 | 676 |
| 2022-09-30 | 704 | 714 | 643 | 673 | 2,173,100 | 673 |
| 2022-09-29 | 715 | 764 | 706 | 723 | 4,867,900 | 723 |
| 2022-09-28 | 797 | 840 | 665 | 677 | 6,046,700 | 677 |
| 2022-09-27 | 812 | 843 | 777 | 812 | 7,271,700 | 812 |
| 2022-09-26 | 868 | 976 | 794 | 827 | 16,014,500 | 827 |
| 2022-09-22 | 800 | 869 | 690 | 869 | 8,367,900 | 869 |
| 2022-09-21 | 719 | 719 | 719 | 719 | 139,200 | 719 |
| 2022-09-20 | 539 | 627 | 533 | 619 | 2,107,200 | 619 |
| 2022-09-16 | 559 | 561 | 533 | 549 | 555,900 | 549 |
| 2022-09-15 | 565 | 572 | 560 | 562 | 216,200 | 562 |
| 2022-09-14 | 556 | 577 | 551 | 572 | 356,000 | 572 |
| 2022-09-13 | 587 | 590 | 576 | 576 | 318,800 | 576 |
| 2022-09-12 | 587 | 598 | 570 | 595 | 408,200 | 595 |
| 2022-09-09 | 578 | 600 | 560 | 597 | 820,700 | 597 |
| 2022-09-08 | 551 | 589 | 540 | 568 | 751,500 | 568 |
| 2022-09-07 | 579 | 584 | 545 | 552 | 524,800 | 552 |
| 2022-09-06 | 561 | 607 | 560 | 584 | 693,400 | 584 |
| 2022-09-05 | 556 | 567 | 528 | 567 | 545,900 | 567 |
| 2022-09-02 | 581 | 585 | 533 | 549 | 1,181,600 | 549 |
| 2022-09-01 | 598 | 602 | 584 | 598 | 448,500 | 598 |
| 2022-08-31 | 608 | 609 | 595 | 605 | 318,500 | 605 |
| 2022-08-30 | 614 | 624 | 604 | 612 | 490,000 | 612 |
| 2022-08-29 | 591 | 638 | 588 | 624 | 1,008,100 | 624 |
| 2022-08-26 | 581 | 635 | 581 | 615 | 1,443,700 | 615 |
| 2022-08-25 | 590 | 596 | 570 | 581 | 636,800 | 581 |
| 2022-08-24 | 608 | 612 | 585 | 587 | 824,600 | 587 |
| 2022-08-23 | 610 | 620 | 600 | 601 | 641,100 | 601 |
| 2022-08-22 | 641 | 647 | 616 | 619 | 582,600 | 619 |
| 2022-08-19 | 642 | 656 | 636 | 650 | 750,800 | 650 |
| 2022-08-18 | 655 | 668 | 627 | 639 | 1,946,500 | 639 |
| 2022-08-17 | 692 | 734 | 662 | 682 | 4,378,800 | 682 |
| 2022-08-16 | 597 | 706 | 597 | 706 | 1,002,000 | 706 |
| 2022-08-15 | 568 | 660 | 565 | 606 | 1,850,900 | 606 |
| 2022-08-12 | 589 | 614 | 580 | 598 | 772,000 | 598 |
| 2022-08-10 | 602 | 604 | 576 | 589 | 1,025,100 | 589 |
| 2022-08-09 | 626 | 635 | 601 | 616 | 803,900 | 616 |
| 2022-08-08 | 651 | 651 | 631 | 632 | 543,400 | 632 |
| 2022-08-05 | 642 | 671 | 618 | 663 | 1,169,000 | 663 |
| 2022-08-04 | 643 | 664 | 634 | 640 | 1,120,600 | 640 |
| 2022-08-03 | 680 | 686 | 634 | 653 | 2,386,500 | 653 |
| 2022-08-02 | 802 | 808 | 682 | 682 | 4,605,500 | 682 |
| 2022-08-01 | 815 | 888 | 811 | 832 | 3,196,300 | 832 |
| 2022-07-29 | 796 | 844 | 770 | 830 | 1,478,600 | 830 |
| 2022-07-28 | 801 | 837 | 775 | 789 | 2,134,800 | 789 |
| 2022-07-27 | 790 | 808 | 766 | 793 | 875,400 | 793 |
| 2022-07-26 | 823 | 825 | 763 | 790 | 1,230,500 | 790 |
| 2022-07-25 | 831 | 843 | 741 | 799 | 2,601,100 | 799 |
| 2022-07-22 | 820 | 871 | 817 | 856 | 1,425,800 | 856 |
| 2022-07-21 | 855 | 890 | 806 | 835 | 3,235,600 | 835 |
| 2022-07-20 | 958 | 990 | 831 | 831 | 3,394,800 | 831 |
| 2022-07-19 | 1,044 | 1,054 | 953 | 981 | 5,260,000 | 981 |
| 2022-07-15 | 839 | 999 | 839 | 999 | 4,899,700 | 999 |
| 2022-07-14 | 830 | 860 | 802 | 849 | 1,964,900 | 849 |
| 2022-07-13 | 831 | 889 | 823 | 839 | 2,919,200 | 839 |
| 2022-07-12 | 892 | 915 | 802 | 860 | 7,594,400 | 860 |
| 2022-07-11 | 739 | 889 | 715 | 889 | 9,615,900 | 889 |
| 2022-07-08 | 644 | 739 | 632 | 739 | 4,679,500 | 739 |
| 2022-07-07 | 631 | 666 | 608 | 639 | 2,203,200 | 639 |
| 2022-07-06 | 597 | 642 | 592 | 631 | 2,030,200 | 631 |
| 2022-07-05 | 588 | 610 | 577 | 599 | 1,590,300 | 599 |
| 2022-07-04 | 597 | 643 | 576 | 598 | 2,282,200 | 598 |
| 2022-07-01 | 640 | 657 | 580 | 618 | 2,940,400 | 618 |
| 2022-06-30 | 643 | 689 | 626 | 649 | 3,880,600 | 649 |
| 2022-06-29 | 600 | 717 | 583 | 663 | 3,611,200 | 663 |
| 2022-06-28 | 607 | 665 | 595 | 617 | 3,440,800 | 617 |
| 2022-06-27 | 601 | 619 | 560 | 591 | 3,078,000 | 591 |
| 2022-06-24 | 677 | 694 | 585 | 631 | 6,432,000 | 631 |
| 2022-06-23 | 820 | 888 | 647 | 677 | 13,660,500 | 677 |
| 2022-06-22 | 745 | 745 | 745 | 745 | 30,700 | 745 |
| 2022-06-21 | 645 | 645 | 645 | 645 | 74,700 | 645 |
| 2022-06-20 | 505 | 545 | 503 | 545 | 4,558,500 | 545 |
| 2022-06-17 | 496 | 496 | 450 | 465 | 8,928,700 | 465 |
| 2022-06-16 | 416 | 416 | 416 | 416 | 187,700 | 416 |
| 2022-06-15 | 342 | 365 | 328 | 336 | 2,857,600 | 336 |
| 2022-06-14 | 370 | 372 | 325 | 334 | 3,133,200 | 334 |
| 2022-06-13 | 381 | 414 | 376 | 394 | 3,494,900 | 394 |
| 2022-06-10 | 390 | 408 | 372 | 403 | 4,003,400 | 403 |
| 2022-06-09 | 413 | 429 | 382 | 398 | 6,127,500 | 398 |
| 2022-06-08 | 352 | 436 | 348 | 406 | 18,190,900 | 406 |
| 2022-06-07 | 291 | 374 | 283 | 364 | 16,428,000 | 364 |
| 2022-06-06 | 342 | 344 | 275 | 294 | 8,779,400 | 294 |
| 2022-06-03 | 242 | 300 | 242 | 300 | 7,340,300 | 300 |
| 2022-06-02 | 195 | 236 | 194 | 220 | 8,165,900 | 220 |
| 2022-06-01 | 183 | 191 | 181 | 186 | 355,000 | 186 |
| 2022-05-31 | 183 | 184 | 178 | 183 | 130,700 | 183 |
| 2022-05-30 | 178 | 182 | 176 | 181 | 141,600 | 181 |
| 2022-05-27 | 181 | 181 | 176 | 177 | 110,700 | 177 |
| 2022-05-26 | 179 | 184 | 177 | 178 | 142,800 | 178 |
| 2022-05-25 | 183 | 186 | 177 | 181 | 278,300 | 181 |
| 2022-05-24 | 197 | 198 | 185 | 188 | 453,500 | 188 |
| 2022-05-23 | 191 | 208 | 189 | 201 | 937,500 | 201 |
| 2022-05-20 | 188 | 192 | 187 | 191 | 107,500 | 191 |
| 2022-05-19 | 181 | 193 | 181 | 192 | 230,000 | 192 |
| 2022-05-18 | 176 | 196 | 176 | 190 | 769,200 | 190 |
| 2022-05-17 | 177 | 181 | 173 | 175 | 124,600 | 175 |
| 2022-05-16 | 178 | 178 | 175 | 175 | 93,100 | 175 |
| 2022-05-13 | 172 | 178 | 172 | 177 | 103,000 | 177 |
| 2022-05-12 | 180 | 180 | 172 | 173 | 162,500 | 173 |
| 2022-05-11 | 177 | 181 | 176 | 181 | 69,400 | 181 |
| 2022-05-10 | 173 | 179 | 172 | 179 | 88,000 | 179 |
| 2022-05-09 | 180 | 181 | 175 | 176 | 204,500 | 176 |
| 2022-05-06 | 184 | 187 | 177 | 182 | 315,200 | 182 |
| 2022-05-02 | 180 | 182 | 178 | 182 | 105,400 | 182 |
| 2022-04-28 | 181 | 183 | 180 | 180 | 79,500 | 180 |
| 2022-04-27 | 179 | 184 | 178 | 182 | 113,700 | 182 |
| 2022-04-26 | 179 | 184 | 177 | 182 | 129,300 | 182 |
| 2022-04-25 | 175 | 180 | 175 | 179 | 103,200 | 179 |
| 2022-04-22 | 178 | 182 | 178 | 179 | 89,400 | 179 |
| 2022-04-21 | 181 | 183 | 180 | 181 | 105,700 | 181 |
| 2022-04-20 | 180 | 182 | 179 | 180 | 95,200 | 180 |
| 2022-04-19 | 182 | 183 | 179 | 180 | 53,200 | 180 |
| 2022-04-18 | 184 | 184 | 178 | 179 | 146,100 | 179 |
| 2022-04-15 | 181 | 185 | 179 | 183 | 122,400 | 183 |
| 2022-04-14 | 182 | 184 | 179 | 184 | 102,700 | 184 |
| 2022-04-13 | 178 | 184 | 178 | 181 | 106,400 | 181 |
| 2022-04-12 | 178 | 182 | 178 | 178 | 153,500 | 178 |
| 2022-04-11 | 182 | 183 | 177 | 180 | 244,900 | 180 |
| 2022-04-08 | 188 | 188 | 179 | 185 | 286,900 | 185 |
| 2022-04-07 | 191 | 193 | 184 | 187 | 361,600 | 187 |
| 2022-04-06 | 194 | 197 | 190 | 195 | 501,700 | 195 |
| 2022-04-05 | 201 | 237 | 197 | 200 | 4,227,600 | 200 |
| 2022-04-04 | 191 | 191 | 186 | 191 | 111,900 | 191 |
| 2022-04-01 | 189 | 192 | 183 | 192 | 148,400 | 192 |
| 2022-03-31 | 185 | 192 | 185 | 190 | 138,900 | 190 |
| 2022-03-30 | 184 | 187 | 181 | 185 | 100,600 | 185 |
| 2022-03-29 | 181 | 188 | 181 | 186 | 142,400 | 186 |
| 2022-03-28 | 188 | 190 | 179 | 179 | 166,100 | 179 |
| 2022-03-25 | 189 | 192 | 184 | 187 | 202,800 | 187 |
| 2022-03-24 | 180 | 190 | 178 | 189 | 265,100 | 189 |
| 2022-03-23 | 181 | 188 | 180 | 181 | 258,200 | 181 |
| 2022-03-22 | 181 | 181 | 176 | 179 | 74,000 | 179 |
| 2022-03-18 | 174 | 184 | 174 | 181 | 203,600 | 181 |
| 2022-03-17 | 169 | 175 | 169 | 175 | 178,100 | 175 |
| 2022-03-16 | 172 | 175 | 168 | 169 | 112,100 | 169 |
| 2022-03-15 | 173 | 173 | 167 | 171 | 74,900 | 171 |
| 2022-03-14 | 167 | 173 | 167 | 173 | 95,100 | 173 |
| 2022-03-11 | 173 | 173 | 165 | 167 | 154,500 | 167 |
| 2022-03-10 | 171 | 175 | 170 | 174 | 140,700 | 174 |
| 2022-03-09 | 170 | 171 | 162 | 163 | 224,300 | 163 |
| 2022-03-08 | 167 | 182 | 167 | 167 | 311,500 | 167 |
| 2022-03-07 | 175 | 176 | 166 | 169 | 326,800 | 169 |
| 2022-03-04 | 182 | 182 | 172 | 176 | 350,300 | 176 |
| 2022-03-03 | 188 | 192 | 181 | 181 | 243,700 | 181 |
| 2022-03-02 | 187 | 192 | 183 | 186 | 335,500 | 186 |
| 2022-03-01 | 187 | 194 | 182 | 193 | 279,300 | 193 |
| 2022-02-28 | 183 | 195 | 181 | 185 | 368,700 | 185 |
| 2022-02-25 | 177 | 185 | 176 | 180 | 317,200 | 180 |
| 2022-02-24 | 185 | 186 | 173 | 174 | 460,500 | 174 |
| 2022-02-22 | 188 | 193 | 184 | 185 | 337,100 | 185 |
| 2022-02-21 | 194 | 195 | 188 | 188 | 505,800 | 188 |
| 2022-02-18 | 193 | 202 | 191 | 200 | 557,100 | 200 |
| 2022-02-17 | 208 | 236 | 198 | 200 | 1,542,100 | 200 |
| 2022-02-16 | 200 | 207 | 199 | 200 | 250,400 | 200 |
| 2022-02-15 | 202 | 209 | 197 | 198 | 379,700 | 198 |
| 2022-02-14 | 206 | 210 | 198 | 200 | 486,500 | 200 |
| 2022-02-10 | 217 | 220 | 207 | 212 | 579,700 | 212 |
| 2022-02-09 | 221 | 223 | 209 | 219 | 520,200 | 219 |
| 2022-02-08 | 226 | 248 | 220 | 221 | 1,475,300 | 221 |
| 2022-02-07 | 225 | 229 | 219 | 222 | 448,500 | 222 |
| 2022-02-04 | 237 | 241 | 226 | 233 | 673,100 | 233 |
| 2022-02-03 | 258 | 259 | 227 | 245 | 1,295,700 | 245 |
| 2022-02-02 | 266 | 272 | 256 | 267 | 863,000 | 267 |
| 2022-02-01 | 270 | 277 | 252 | 260 | 988,500 | 260 |
| 2022-01-31 | 279 | 280 | 265 | 280 | 900,800 | 280 |
| 2022-01-28 | 305 | 310 | 281 | 282 | 1,820,400 | 282 |
| 2022-01-27 | 346 | 354 | 312 | 315 | 3,510,400 | 315 |
| 2022-01-26 | 334 | 369 | 311 | 354 | 8,983,400 | 354 |
| 2022-01-25 | 270 | 329 | 269 | 329 | 6,311,800 | 329 |
| 2022-01-24 | 273 | 281 | 264 | 267 | 1,164,300 | 267 |
| 2022-01-21 | 307 | 331 | 268 | 290 | 4,115,500 | 290 |
| 2022-01-20 | 341 | 375 | 290 | 306 | 8,552,900 | 306 |
| 2022-01-19 | 423 | 427 | 319 | 319 | 9,059,200 | 319 |
| 2022-01-18 | 397 | 399 | 393 | 399 | 880,300 | 399 |
| 2022-01-17 | 229 | 319 | 227 | 319 | 10,700,100 | 319 |
| 2022-01-14 | 193 | 239 | 193 | 239 | 5,969,100 | 239 |
| 2022-01-13 | 195 | 200 | 187 | 189 | 736,500 | 189 |
| 2022-01-12 | 184 | 229 | 178 | 207 | 3,134,500 | 207 |
| 2022-01-11 | 184 | 187 | 178 | 179 | 74,800 | 179 |
| 2022-01-07 | 178 | 185 | 176 | 184 | 51,500 | 184 |
| 2022-01-06 | 178 | 178 | 173 | 176 | 60,500 | 176 |
| 2022-01-05 | 179 | 180 | 175 | 177 | 79,900 | 177 |
| 2022-01-04 | 183 | 185 | 174 | 175 | 104,100 | 175 |
分割・併合履歴 ： なし