7208 (株)カネミツ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-307647847547786,400778
2021-07-29767767761764600764
2021-07-28770774752752600752
2021-07-277797797557558,400755
2021-07-267547767527764,800776
2021-07-217487507457502,600750
2021-07-207317457317451,100745
2021-07-197467467337335,600733
2021-07-167467467427462,200746
2021-07-15752752746746300746
2021-07-14752752744744700744
2021-07-13755756752756500756
2021-07-12750751747747800747
2021-07-097657657407405,700740
2021-07-087507507477501,400750
2021-07-077547547477502,800750
2021-07-06755755751751900751
2021-07-05754756750756900756
2021-07-027597597517551,300755
2021-07-017467477467461,300746
2021-06-30753753752753500753
2021-06-297547547547541,200754
2021-06-28755755754755600755
2021-06-257587587547552,700755
2021-06-24750755750755900755
2021-06-23755755750750800750
2021-06-227557567507521,700752
2021-06-217507807507505,000750
2021-06-187577617557551,400755
2021-06-17756757755757500757
2021-06-16757757756757700757
2021-06-15759760758760400760
2021-06-14756756756756200756
2021-06-11756762754754700754
2021-06-107577617517601,500760
2021-06-097577577577572,600757
2021-06-08762762751757800757
2021-06-07760764758762900762
2021-06-047637637547552,000755
2021-06-03752765752756900756
2021-06-027587587507501,600750
2021-06-017547587547581,200758
2021-05-317557607507501,800750
2021-05-28759759752752300752
2021-05-277407507407501,900750
2021-05-267657667517631,000763
2021-05-257547697547582,600758
2021-05-24756756750754600754
2021-05-21---756-756
2021-05-20758758738756800756
2021-05-197417587417582,700758
2021-05-187597597407411,700741
2021-05-177347817347469,000746
2021-05-147337397337331,000733
2021-05-137337407337351,300735
2021-05-127457457357351,700735
2021-05-11738747738745500745
2021-05-10737740737740900740
2021-05-077497497407401,000740
2021-05-067337447337441,700744
2021-04-307447447337332,400733
2021-04-287377377347351,100735
2021-04-277387457377371,700737
2021-04-267477477407461,400746
2021-04-23735744735744600744
2021-04-227367417337372,000737
2021-04-217487547257457,100745
2021-04-207537547497491,500749
2021-04-19751752751752700752
2021-04-16754754747748500748
2021-04-157477537477511,300751
2021-04-147537537477471,100747
2021-04-137497547497541,300754
2021-04-12753755750755500755
2021-04-097527527507501,000750
2021-04-087517557517541,400754
2021-04-077517557507551,300755
2021-04-067537587447563,400756
2021-04-057507587497503,400750
2021-04-027737737527522,000752
2021-04-017577607527582,700758
2021-03-317857857567594,400759
2021-03-307587657587595,800759
2021-03-297897977867886,300788
2021-03-2679879878278212,000782
2021-03-257858057857859,400785
2021-03-2482082077480014,500800
2021-03-2381683681582913,000829
2021-03-2280081779881512,000815
2021-03-1978080078080015,600800
2021-03-1876778476478416,800784
2021-03-177677707667682,000768
2021-03-167697727657663,000766
2021-03-1576576976076910,000769
2021-03-1275176175176115,200761
2021-03-117507527497503,200750
2021-03-107517527497501,300750
2021-03-097487517477515,900751
2021-03-0874875074474718,700747
2021-03-057467497467482,700748
2021-03-047477487467464,500746
2021-03-0374775074674613,200746
2021-03-0274775074674682,400746
2021-03-0177677675476917,100769
2021-02-267958007777778,900777
2021-02-2574679574279512,000795
2021-02-247457507437504,100750
2021-02-227537707457524,200752
2021-02-1976784074274320,000743
2021-02-187687797627672,800767
2021-02-177767877587653,700765
2021-02-167757857707854,900785
2021-02-157978017667769,700776
2021-02-1274077774077610,200776
2021-02-107337507307376,600737
2021-02-097287307267302,500730
2021-02-087277287187282,400728
2021-02-057147157077151,300715
2021-02-047057117057061,200706
2021-02-037027066987011,300701
2021-02-027047056907023,900702
2021-02-017117156917102,800710
2021-01-297147207107101,500710
2021-01-287057137007132,800713
2021-01-277097097057092,400709
2021-01-267107127047095,900709
2021-01-257157237127202,100720
2021-01-2271274071071124,900711
2021-01-217107187107152,500715
2021-01-207207207167161,200716
2021-01-19723723719720700720
2021-01-187207217187191,300719
2021-01-15727728720720600720
2021-01-147207277187181,300718
2021-01-137217327197245,100724
2021-01-127197247197211,100721
2021-01-08713719713719700719
2021-01-077077187057162,600716
2021-01-06718732718722700722
2021-01-057307357007225,900722
2021-01-047327377177293,300729

分割・併合履歴 : なし