7208 (株)カネミツ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2006-12-28 | 921 | 921 | 907 | 916 | 9,000 | 916 |
| 2006-12-27 | 967 | 967 | 932 | 939 | 9,000 | 939 |
| 2006-12-26 | 936 | 949 | 930 | 949 | 11,000 | 949 |
| 2006-12-25 | 965 | 965 | 945 | 946 | 39,000 | 946 |
| 2006-12-22 | 965 | 965 | 962 | 965 | 3,000 | 965 |
| 2006-12-21 | 966 | 975 | 965 | 965 | 11,000 | 965 |
| 2006-12-20 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2006-12-18 | 985 | 990 | 985 | 990 | 2,000 | 990 |
| 2006-12-15 | 980 | 980 | 965 | 965 | 8,000 | 965 |
| 2006-12-14 | 981 | 981 | 980 | 980 | 2,000 | 980 |
| 2006-12-12 | 990 | 990 | 981 | 981 | 7,000 | 981 |
| 2006-12-11 | 990 | 990 | 990 | 990 | 7,000 | 990 |
| 2006-12-06 | 979 | 980 | 979 | 980 | 3,000 | 980 |
| 2006-12-05 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2006-12-04 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-11-27 | 1,010 | 1,010 | 1,009 | 1,009 | 14,000 | 1,009 |
| 2006-11-24 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2006-11-22 | 950 | 955 | 950 | 955 | 4,000 | 955 |
| 2006-11-21 | 951 | 960 | 951 | 960 | 5,000 | 960 |
| 2006-11-20 | 925 | 950 | 925 | 950 | 9,000 | 950 |
| 2006-11-17 | 1,000 | 1,000 | 955 | 955 | 20,000 | 955 |
| 2006-11-16 | 1,120 | 1,120 | 1,000 | 1,000 | 29,000 | 1,000 |
| 2006-11-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2006-11-14 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 | 1,202 |
| 2006-11-09 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 | 1,234 |
| 2006-11-08 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 1,205 |
| 2006-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2006-11-01 | 1,211 | 1,211 | 1,211 | 1,211 | 2,000 | 1,211 |
| 2006-10-30 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 | 1,225 |
| 2006-10-27 | 1,280 | 1,285 | 1,280 | 1,285 | 10,000 | 1,285 |
| 2006-10-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-10-24 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2006-10-23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-10-20 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 1,240 |
| 2006-10-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-10-17 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2006-10-16 | 1,200 | 1,200 | 1,196 | 1,196 | 2,000 | 1,196 |
| 2006-10-13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2006-10-12 | 1,209 | 1,209 | 1,180 | 1,200 | 17,000 | 1,200 |
| 2006-10-11 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 | 1,211 |
| 2006-10-10 | 1,210 | 1,211 | 1,210 | 1,211 | 2,000 | 1,211 |
| 2006-10-06 | 1,210 | 1,211 | 1,210 | 1,211 | 2,000 | 1,211 |
| 2006-10-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-10-04 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2006-10-03 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2006-10-02 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2006-09-28 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2006-09-27 | 1,300 | 1,300 | 1,299 | 1,299 | 10,000 | 1,299 |
| 2006-09-25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2006-09-22 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2006-09-21 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2006-09-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-09-19 | 1,220 | 1,235 | 1,220 | 1,230 | 5,000 | 1,230 |
| 2006-09-15 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2006-09-14 | 1,245 | 1,245 | 1,240 | 1,240 | 15,000 | 1,240 |
| 2006-09-13 | 1,250 | 1,250 | 1,241 | 1,245 | 7,000 | 1,245 |
| 2006-09-12 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,250 |
| 2006-09-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-09-08 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 | 1,241 |
| 2006-09-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2006-09-04 | 1,280 | 1,285 | 1,280 | 1,281 | 4,000 | 1,281 |
| 2006-09-01 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2006-08-30 | 1,250 | 1,300 | 1,250 | 1,300 | 27,000 | 1,300 |
| 2006-08-29 | 1,240 | 1,240 | 1,235 | 1,240 | 3,000 | 1,240 |
| 2006-08-25 | 1,240 | 1,270 | 1,220 | 1,252 | 28,000 | 1,252 |
| 2006-08-24 | 1,199 | 1,199 | 1,192 | 1,192 | 4,000 | 1,192 |
| 2006-08-23 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 | 1,198 |
| 2006-08-21 | 1,200 | 1,200 | 1,192 | 1,192 | 2,000 | 1,192 |
| 2006-08-18 | 1,201 | 1,201 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2006-08-17 | 1,202 | 1,202 | 1,192 | 1,192 | 5,000 | 1,192 |
| 2006-08-16 | 1,170 | 1,170 | 1,162 | 1,162 | 3,000 | 1,162 |
| 2006-08-15 | 1,171 | 1,190 | 1,171 | 1,190 | 2,000 | 1,190 |
| 2006-08-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2006-08-10 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2006-08-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-08-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-08-04 | 1,239 | 1,239 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2006-07-31 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-07-28 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 | 1,234 |
| 2006-07-27 | 1,295 | 1,295 | 1,295 | 1,295 | 9,000 | 1,295 |
| 2006-07-26 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 | 1,220 |
| 2006-07-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-07-19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-07-18 | 1,300 | 1,300 | 1,260 | 1,260 | 7,000 | 1,260 |
| 2006-07-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2006-07-13 | 1,250 | 1,258 | 1,250 | 1,258 | 4,000 | 1,258 |
| 2006-07-12 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 1,260 |
| 2006-07-11 | 1,250 | 1,265 | 1,250 | 1,265 | 4,000 | 1,265 |
| 2006-07-10 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 | 1,260 |
| 2006-07-07 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2006-07-06 | 1,255 | 1,255 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2006-07-05 | 1,251 | 1,251 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2006-07-04 | 1,255 | 1,260 | 1,255 | 1,260 | 2,000 | 1,260 |
| 2006-06-30 | 1,274 | 1,275 | 1,274 | 1,275 | 10,000 | 1,275 |
| 2006-06-29 | 1,251 | 1,251 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2006-06-28 | 1,250 | 1,280 | 1,250 | 1,280 | 9,000 | 1,280 |
| 2006-06-27 | 1,280 | 1,290 | 1,279 | 1,280 | 28,000 | 1,280 |
| 2006-06-26 | 1,226 | 1,226 | 1,215 | 1,220 | 10,000 | 1,220 |
| 2006-06-23 | 1,215 | 1,250 | 1,215 | 1,218 | 27,000 | 1,218 |
| 2006-06-22 | 1,135 | 1,215 | 1,135 | 1,215 | 13,000 | 1,215 |
| 2006-06-21 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2006-06-20 | 1,210 | 1,215 | 1,201 | 1,215 | 6,000 | 1,215 |
| 2006-06-19 | 1,175 | 1,199 | 1,175 | 1,199 | 15,000 | 1,199 |
| 2006-06-16 | 1,120 | 1,179 | 1,120 | 1,179 | 4,000 | 1,179 |
| 2006-06-15 | 1,050 | 1,090 | 1,050 | 1,082 | 5,000 | 1,082 |
| 2006-06-13 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2006-06-12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2006-06-09 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 1,030 |
| 2006-06-08 | 1,120 | 1,120 | 1,050 | 1,050 | 11,000 | 1,050 |
| 2006-06-07 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2006-06-02 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2006-06-01 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2006-05-31 | 1,153 | 1,195 | 1,153 | 1,195 | 8,000 | 1,195 |
| 2006-05-30 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2006-05-29 | 1,201 | 1,201 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2006-05-26 | 1,250 | 1,250 | 1,200 | 1,202 | 12,000 | 1,202 |
| 2006-05-25 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2006-05-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-05-22 | 1,176 | 1,260 | 1,176 | 1,220 | 17,000 | 1,220 |
| 2006-05-19 | 1,140 | 1,165 | 1,140 | 1,165 | 2,000 | 1,165 |
| 2006-05-18 | 1,152 | 1,152 | 1,111 | 1,120 | 15,000 | 1,120 |
| 2006-05-16 | 1,224 | 1,224 | 1,224 | 1,224 | 2,000 | 1,224 |
| 2006-05-15 | 1,280 | 1,280 | 1,240 | 1,264 | 4,000 | 1,264 |
| 2006-05-11 | 1,264 | 1,264 | 1,264 | 1,264 | 2,000 | 1,264 |
| 2006-05-10 | 1,264 | 1,264 | 1,264 | 1,264 | 5,000 | 1,264 |
| 2006-05-09 | 1,264 | 1,290 | 1,264 | 1,290 | 3,000 | 1,290 |
| 2006-05-08 | 1,264 | 1,265 | 1,264 | 1,265 | 6,000 | 1,265 |
| 2006-05-02 | 1,275 | 1,285 | 1,275 | 1,285 | 4,000 | 1,285 |
| 2006-05-01 | 1,320 | 1,320 | 1,295 | 1,295 | 12,000 | 1,295 |
| 2006-04-28 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 | 1,330 |
| 2006-04-27 | 1,350 | 1,350 | 1,345 | 1,345 | 9,000 | 1,345 |
| 2006-04-26 | 1,295 | 1,295 | 1,292 | 1,292 | 4,000 | 1,292 |
| 2006-04-25 | 1,295 | 1,295 | 1,295 | 1,295 | 2,000 | 1,295 |
| 2006-04-24 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2006-04-21 | 1,301 | 1,334 | 1,301 | 1,303 | 9,000 | 1,303 |
| 2006-04-20 | 1,335 | 1,335 | 1,315 | 1,335 | 4,000 | 1,335 |
| 2006-04-19 | 1,335 | 1,335 | 1,335 | 1,335 | 3,000 | 1,335 |
| 2006-04-18 | 1,291 | 1,335 | 1,291 | 1,335 | 3,000 | 1,335 |
| 2006-04-17 | 1,362 | 1,390 | 1,340 | 1,340 | 14,000 | 1,340 |
| 2006-04-14 | 1,285 | 1,360 | 1,285 | 1,359 | 69,000 | 1,359 |
| 2006-04-13 | 1,252 | 1,285 | 1,252 | 1,285 | 15,000 | 1,285 |
| 2006-04-12 | 1,270 | 1,270 | 1,246 | 1,251 | 13,000 | 1,251 |
| 2006-04-11 | 1,280 | 1,280 | 1,270 | 1,280 | 8,000 | 1,280 |
| 2006-04-10 | 1,280 | 1,285 | 1,266 | 1,285 | 14,000 | 1,285 |
| 2006-04-07 | 1,251 | 1,285 | 1,250 | 1,285 | 15,000 | 1,285 |
| 2006-04-06 | 1,280 | 1,300 | 1,280 | 1,290 | 25,000 | 1,290 |
| 2006-04-05 | 1,239 | 1,310 | 1,239 | 1,280 | 96,000 | 1,280 |
| 2006-04-04 | 1,255 | 1,255 | 1,240 | 1,240 | 26,000 | 1,240 |
| 2006-04-03 | 1,200 | 1,255 | 1,200 | 1,255 | 136,000 | 1,255 |
| 2006-03-31 | 1,185 | 1,201 | 1,165 | 1,200 | 95,000 | 1,200 |
| 2006-03-30 | 1,180 | 1,184 | 1,160 | 1,165 | 59,000 | 1,165 |
| 2006-03-29 | 1,136 | 1,138 | 1,106 | 1,120 | 12,000 | 1,120 |
| 2006-03-28 | 1,138 | 1,145 | 1,138 | 1,138 | 7,000 | 1,138 |
| 2006-03-27 | 1,135 | 1,150 | 1,135 | 1,150 | 38,000 | 1,150 |
| 2006-03-24 | 1,115 | 1,129 | 1,115 | 1,129 | 15,000 | 1,129 |
| 2006-03-23 | 1,110 | 1,115 | 1,110 | 1,115 | 4,000 | 1,115 |
| 2006-03-22 | 1,110 | 1,129 | 1,086 | 1,110 | 18,000 | 1,110 |
| 2006-03-20 | 1,139 | 1,144 | 1,121 | 1,121 | 14,000 | 1,121 |
| 2006-03-17 | 1,140 | 1,140 | 1,131 | 1,140 | 17,000 | 1,140 |
| 2006-03-16 | 1,130 | 1,139 | 1,125 | 1,125 | 22,000 | 1,125 |
| 2006-03-15 | 1,110 | 1,120 | 1,110 | 1,120 | 12,000 | 1,120 |
| 2006-03-14 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 | 1,100 |
| 2006-03-13 | 1,070 | 1,095 | 1,070 | 1,074 | 11,000 | 1,074 |
| 2006-03-10 | 1,066 | 1,080 | 1,052 | 1,052 | 16,000 | 1,052 |
| 2006-03-09 | 1,060 | 1,061 | 1,035 | 1,050 | 14,000 | 1,050 |
| 2006-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2006-03-07 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2006-03-06 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 2006-03-03 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2006-03-02 | 1,134 | 1,134 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2006-03-01 | 1,138 | 1,138 | 1,120 | 1,135 | 13,000 | 1,135 |
| 2006-02-28 | 1,137 | 1,140 | 1,130 | 1,139 | 36,000 | 1,139 |
| 2006-02-27 | 1,135 | 1,139 | 1,120 | 1,133 | 33,000 | 1,133 |
| 2006-02-24 | 1,068 | 1,122 | 1,068 | 1,115 | 34,000 | 1,115 |
| 2006-02-23 | 1,052 | 1,060 | 1,050 | 1,052 | 18,000 | 1,052 |
| 2006-02-22 | 1,032 | 1,050 | 1,030 | 1,050 | 10,000 | 1,050 |
| 2006-02-21 | 1,005 | 1,030 | 1,005 | 1,030 | 4,000 | 1,030 |
| 2006-02-20 | 1,050 | 1,055 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2006-02-17 | 1,030 | 1,070 | 1,022 | 1,070 | 13,000 | 1,070 |
| 2006-02-16 | 1,037 | 1,070 | 1,028 | 1,050 | 14,000 | 1,050 |
| 2006-02-15 | 1,055 | 1,055 | 1,055 | 1,055 | 17,000 | 1,055 |
| 2006-02-14 | 1,040 | 1,040 | 982 | 1,005 | 21,000 | 1,005 |
| 2006-02-13 | 1,071 | 1,085 | 1,030 | 1,055 | 17,000 | 1,055 |
| 2006-02-10 | 1,105 | 1,105 | 1,065 | 1,066 | 22,000 | 1,066 |
| 2006-02-09 | 1,117 | 1,120 | 1,101 | 1,101 | 12,000 | 1,101 |
| 2006-02-08 | 1,135 | 1,135 | 1,115 | 1,115 | 13,000 | 1,115 |
| 2006-02-07 | 1,120 | 1,149 | 1,120 | 1,124 | 13,000 | 1,124 |
| 2006-02-06 | 1,157 | 1,157 | 1,060 | 1,120 | 44,000 | 1,120 |
| 2006-02-03 | 1,150 | 1,158 | 1,142 | 1,158 | 16,000 | 1,158 |
| 2006-02-02 | 1,162 | 1,170 | 1,116 | 1,150 | 40,000 | 1,150 |
| 2006-02-01 | 1,151 | 1,167 | 1,150 | 1,167 | 33,000 | 1,167 |
| 2006-01-31 | 1,185 | 1,185 | 1,152 | 1,160 | 45,000 | 1,160 |
| 2006-01-30 | 1,200 | 1,200 | 1,160 | 1,180 | 69,000 | 1,180 |
| 2006-01-27 | 1,129 | 1,129 | 1,101 | 1,113 | 32,000 | 1,113 |
| 2006-01-26 | 1,101 | 1,115 | 1,095 | 1,095 | 21,000 | 1,095 |
| 2006-01-25 | 1,100 | 1,105 | 1,090 | 1,090 | 13,000 | 1,090 |
| 2006-01-24 | 1,090 | 1,098 | 1,080 | 1,098 | 23,000 | 1,098 |
| 2006-01-23 | 1,075 | 1,099 | 1,070 | 1,090 | 23,000 | 1,090 |
| 2006-01-20 | 1,131 | 1,131 | 1,070 | 1,070 | 54,000 | 1,070 |
| 2006-01-19 | 1,000 | 1,079 | 1,000 | 1,071 | 15,000 | 1,071 |
| 2006-01-18 | 1,021 | 1,030 | 955 | 1,010 | 65,000 | 1,010 |
| 2006-01-17 | 1,142 | 1,190 | 1,112 | 1,112 | 72,000 | 1,112 |
| 2006-01-16 | 1,150 | 1,192 | 1,142 | 1,190 | 84,000 | 1,190 |
| 2006-01-13 | 1,098 | 1,131 | 1,091 | 1,131 | 51,000 | 1,131 |
| 2006-01-12 | 1,066 | 1,079 | 1,066 | 1,078 | 63,000 | 1,078 |
| 2006-01-11 | 1,070 | 1,070 | 1,054 | 1,061 | 46,000 | 1,061 |
| 2006-01-10 | 1,055 | 1,065 | 1,041 | 1,055 | 53,000 | 1,055 |
| 2006-01-06 | 1,038 | 1,048 | 1,030 | 1,040 | 32,000 | 1,040 |
| 2006-01-05 | 1,023 | 1,041 | 1,016 | 1,037 | 56,000 | 1,037 |
| 2006-01-04 | 1,018 | 1,060 | 1,018 | 1,022 | 23,000 | 1,022 |
分割・併合履歴 ： なし
