7208 (株)カネミツ 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
2022-11-287207207157192,800719
2022-11-257167207157204,000720
2022-11-247247247157191,600719
2022-11-227157227127223,200722
2022-11-21715715713715600715
2022-11-18705714705712400712
2022-11-17709711705705500705
2022-11-167167167057111,800711
2022-11-15718718712716300716
2022-11-14717717713713600713
2022-11-117037187037182,600718
2022-11-107057127057081,900708
2022-11-097247257107102,300710
2022-11-08719724719723300723
2022-11-07720720719719700719
2022-11-04720720719719300719
2022-11-027267267207201,000720
2022-11-01725725725725100725
2022-10-317247287207202,100720
2022-10-28713724713724200724
2022-10-277207207207201,000720
2022-10-26719720717720600720
2022-10-25719719719719200719
2022-10-247197197137131,200713
2022-10-21719719718719400719
2022-10-20720720719719200719
2022-10-19719720716720500720
2022-10-18719719715719600719
2022-10-17715719715719500719
2022-10-14715715715715600715
2022-10-13715715715715600715
2022-10-12715715712712800712
2022-10-117197197077131,300713
2022-10-07709719709719700719
2022-10-067067297067101,600710
2022-10-05716716703710700710
2022-10-047007187007092,500709
2022-10-03715715706706700706
2022-09-307217227157151,900715
2022-09-297357367207242,700724
2022-09-287327357287351,900735
2022-09-277307317307312,100731
2022-09-267317317277301,100730
2022-09-227267317227312,000731
2022-09-21725725725725300725
2022-09-207287297257292,200729
2022-09-167257257187221,000722
2022-09-15722722722722500722
2022-09-14716720716720400720
2022-09-137207267167163,300716
2022-09-12722722721722600722
2022-09-09722722721722600722
2022-09-087187227177221,000722
2022-09-07718718716716500716
2022-09-06719719719719200719
2022-09-057247247197191,400719
2022-09-027247247197191,400719
2022-09-01723723716722400722
2022-08-31724724716722700722
2022-08-307247247137131,700713
2022-08-297257257187182,100718
2022-08-267237237227221,900722
2022-08-25721721719721800721
2022-08-247177207177203,700720
2022-08-23718718717717400717
2022-08-22718718718718500718
2022-08-197187197187182,200718
2022-08-18717717717717400717
2022-08-17717718715717900717
2022-08-16716716715716600716
2022-08-157097167097161,500716
2022-08-12709710709709700709
2022-08-107117177107101,500710
2022-08-097217217127121,300712
2022-08-087137207127201,300720
2022-08-05713715713715300715
2022-08-04718718711717800717
2022-08-03718718717717200717
2022-08-027197197167181,000718
2022-08-017107187107181,500718
2022-07-29711713710710600710
2022-07-28711718711711600711
2022-07-277207217107109,200710
2022-07-267157197107195,200719
2022-07-257117127077122,700712
2022-07-227117127077121,800712
2022-07-217077117077101,200710
2022-07-20706707704707900707
2022-07-197057057057051,500705
2022-07-15701705700705900705
2022-07-14---703-703
2022-07-13703703703703100703
2022-07-12712712706706300706
2022-07-117147147047043,300704
2022-07-086997056997051,100705
2022-07-07703709703709700709
2022-07-067077087007021,500702
2022-07-05706708706706600706
2022-07-04707707706706900706
2022-07-01703707702707400707
2022-06-30703707703707200707
2022-06-29707707706707700707
2022-06-28706707706707800707
2022-06-277067076887064,400706
2022-06-247047067027061,000706
2022-06-237007046977041,000704
2022-06-227007006926952,400695
2022-06-21696703696699300699
2022-06-20695700695700600700
2022-06-17697697697697100697
2022-06-16699700699700400700
2022-06-157007056996991,100699
2022-06-14702702699699200699
2022-06-136947076947078,900707
2022-06-107057067027061,400706
2022-06-097047057017051,000705
2022-06-08701704701704900704
2022-06-07705705701701700701
2022-06-06700700700700300700
2022-06-037027046996991,500699
2022-06-027077077057051,500705
2022-06-01701705701705800705
2022-05-31702704699703900703
2022-05-307007006987001,300700
2022-05-276956986956983,100698
2022-05-266927006927001,400700
2022-05-25694695693693600693
2022-05-24694694694694300694
2022-05-236976996966991,100699
2022-05-20697697696696300696
2022-05-19698698692697800697
2022-05-18693693693693300693
2022-05-17692694692693300693
2022-05-167007006916932,500693
2022-05-13697704695700900700
2022-05-127027126956985,000698
2022-05-11696700696696800696
2022-05-106967026966961,000696
2022-05-09697697697697800697
2022-05-067017016976971,200697
2022-05-02696699696697900697
2022-04-28701701697700700700
2022-04-277017016997011,900701
2022-04-266997046977041,100704
2022-04-256967016967011,400701
2022-04-227037036976981,600698
2022-04-21702706702704800704
2022-04-207027077017072,400707
2022-04-197007057007051,200705
2022-04-18705706697700900700
2022-04-157017016967011,600701
2022-04-147027147017024,900702
2022-04-13699702698702600702
2022-04-12698703698699300699
2022-04-11703704702704800704
2022-04-08697702696702900702
2022-04-077027036976971,300697
2022-04-06703703703703300703
2022-04-05703707703707900707
2022-04-047077077037031,600703
2022-04-017007026957021,600702
2022-03-317027037007001,000700
2022-03-306947036947013,800701
2022-03-297127197127196,500719
2022-03-287147157117156,600715
2022-03-257117137117136,400713
2022-03-247107117097114,200711
2022-03-237077107077093,600709
2022-03-227087097067073,600707
2022-03-187057057017053,300705
2022-03-177047057037051,900705
2022-03-167017057017041,700704
2022-03-157067066967013,300701
2022-03-147007047007041,800704
2022-03-117037036967001,700700
2022-03-107027036956979,100697
2022-03-097077096997026,700702
2022-03-087097107077074,600707
2022-03-077107117087096,200709
2022-03-0470671170671021,200710
2022-03-037377437337332,400733
2022-03-02745745740740900740
2022-03-017357357347352,500735
2022-02-287427447397391,400739
2022-02-257417487387482,100748
2022-02-247417417407401,300740
2022-02-22745745741741500741
2022-02-217417457397451,000745
2022-02-187397417397411,200741
2022-02-17743743740742500742
2022-02-167497497157395,400739
2022-02-15750750744749500749
2022-02-147487497447441,500744
2022-02-10749749744744700744
2022-02-09749749749749100749
2022-02-08749749745748600748
2022-02-07750750746749700749
2022-02-04745745744744500744
2022-02-03740744739744600744
2022-02-027427447427441,100744
2022-02-01738738738738200738
2022-01-31739739731738700738
2022-01-28739739730730200730
2022-01-277417417307312,500731
2022-01-267327387307371,400737
2022-01-25733738732738600738
2022-01-24730732730732600732
2022-01-217337347317311,000731
2022-01-20738738738738100738
2022-01-19739739731731600731
2022-01-18733739733739400739
2022-01-17736739736739900739
2022-01-14741741736736600736
2022-01-13737741736741800741
2022-01-127387427387401,200740
2022-01-117417417307361,700736
2022-01-077277337277331,300733
2022-01-067317367277271,300727
2022-01-057277337247331,800733
2022-01-047227247207241,800724

分割・併合履歴 : なし