7208 (株)カネミツ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2007-12-27 | 829 | 829 | 829 | 829 | 5,600 | 829 |
| 2007-12-26 | 780 | 810 | 780 | 809 | 1,500 | 809 |
| 2007-12-25 | 797 | 800 | 778 | 795 | 7,600 | 795 |
| 2007-12-21 | 770 | 797 | 770 | 797 | 3,400 | 797 |
| 2007-12-20 | 775 | 798 | 775 | 798 | 600 | 798 |
| 2007-12-19 | 788 | 800 | 788 | 800 | 400 | 800 |
| 2007-12-17 | 800 | 800 | 800 | 800 | 6,900 | 800 |
| 2007-12-14 | 793 | 793 | 788 | 790 | 300 | 790 |
| 2007-12-13 | 789 | 792 | 782 | 790 | 3,100 | 790 |
| 2007-12-12 | 781 | 785 | 781 | 785 | 300 | 785 |
| 2007-12-11 | 789 | 790 | 789 | 789 | 400 | 789 |
| 2007-12-10 | 785 | 785 | 780 | 784 | 19,800 | 784 |
| 2007-12-07 | 785 | 788 | 780 | 788 | 600 | 788 |
| 2007-12-06 | 785 | 789 | 785 | 789 | 200 | 789 |
| 2007-12-05 | 750 | 795 | 750 | 794 | 2,500 | 794 |
| 2007-12-04 | 757 | 785 | 750 | 754 | 2,400 | 754 |
| 2007-12-03 | 728 | 739 | 723 | 739 | 5,000 | 739 |
| 2007-11-30 | 753 | 753 | 730 | 730 | 7,100 | 730 |
| 2007-11-29 | 771 | 788 | 753 | 770 | 15,500 | 770 |
| 2007-11-28 | 817 | 817 | 770 | 800 | 7,300 | 800 |
| 2007-11-27 | 840 | 840 | 825 | 830 | 4,200 | 830 |
| 2007-11-26 | 890 | 890 | 851 | 874 | 6,800 | 874 |
| 2007-11-21 | 902 | 902 | 890 | 900 | 1,300 | 900 |
| 2007-11-20 | 880 | 900 | 880 | 900 | 800 | 900 |
| 2007-11-19 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2007-11-16 | 906 | 927 | 870 | 900 | 11,900 | 900 |
| 2007-11-15 | 912 | 936 | 912 | 936 | 2,800 | 936 |
| 2007-11-14 | 935 | 936 | 910 | 936 | 800 | 936 |
| 2007-11-13 | 921 | 939 | 920 | 936 | 1,200 | 936 |
| 2007-11-12 | 910 | 940 | 881 | 940 | 5,500 | 940 |
| 2007-11-09 | 931 | 940 | 924 | 940 | 3,300 | 940 |
| 2007-11-08 | 930 | 941 | 930 | 941 | 300 | 941 |
| 2007-11-06 | 935 | 940 | 922 | 940 | 1,200 | 940 |
| 2007-11-05 | 935 | 945 | 921 | 940 | 4,800 | 940 |
| 2007-11-02 | 919 | 939 | 919 | 939 | 2,100 | 939 |
| 2007-11-01 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2007-10-31 | 940 | 944 | 940 | 944 | 200 | 944 |
| 2007-10-29 | 950 | 950 | 935 | 949 | 1,600 | 949 |
| 2007-10-26 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2007-10-25 | 940 | 945 | 940 | 940 | 700 | 940 |
| 2007-10-24 | 950 | 950 | 950 | 950 | 5,300 | 950 |
| 2007-10-23 | 944 | 950 | 944 | 950 | 2,100 | 950 |
| 2007-10-22 | 945 | 947 | 943 | 947 | 300 | 947 |
| 2007-10-19 | 945 | 945 | 945 | 945 | 300 | 945 |
| 2007-10-17 | 938 | 947 | 938 | 947 | 400 | 947 |
| 2007-10-16 | 928 | 948 | 928 | 948 | 300 | 948 |
| 2007-10-15 | 940 | 949 | 920 | 948 | 600 | 948 |
| 2007-10-12 | 955 | 955 | 950 | 950 | 3,700 | 950 |
| 2007-10-11 | 955 | 960 | 955 | 960 | 8,000 | 960 |
| 2007-10-10 | 955 | 960 | 955 | 960 | 2,400 | 960 |
| 2007-10-09 | 947 | 960 | 947 | 960 | 13,000 | 960 |
| 2007-10-03 | 958 | 958 | 951 | 955 | 1,800 | 955 |
| 2007-10-02 | 961 | 968 | 961 | 968 | 300 | 968 |
| 2007-10-01 | 960 | 969 | 954 | 969 | 3,600 | 969 |
| 2007-09-27 | 970 | 970 | 970 | 970 | 1,900 | 970 |
| 2007-09-26 | 955 | 968 | 955 | 968 | 800 | 968 |
| 2007-09-25 | 953 | 970 | 951 | 970 | 2,600 | 970 |
| 2007-09-21 | 950 | 968 | 950 | 968 | 500 | 968 |
| 2007-09-20 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2007-09-18 | 940 | 969 | 940 | 969 | 600 | 969 |
| 2007-09-12 | 950 | 970 | 950 | 970 | 600 | 970 |
| 2007-09-11 | 960 | 970 | 960 | 970 | 3,200 | 970 |
| 2007-09-07 | 954 | 970 | 954 | 970 | 4,400 | 970 |
| 2007-09-05 | 954 | 973 | 954 | 973 | 200 | 973 |
| 2007-09-04 | 949 | 974 | 949 | 974 | 300 | 974 |
| 2007-08-31 | 979 | 979 | 979 | 979 | 1,900 | 979 |
| 2007-08-29 | 966 | 983 | 966 | 983 | 600 | 983 |
| 2007-08-27 | 987 | 987 | 980 | 986 | 2,100 | 986 |
| 2007-08-24 | 986 | 986 | 986 | 986 | 200 | 986 |
| 2007-08-23 | 987 | 987 | 986 | 987 | 2,700 | 987 |
| 2007-08-17 | 960 | 989 | 960 | 989 | 200 | 989 |
| 2007-08-16 | 971 | 998 | 969 | 990 | 8,700 | 990 |
| 2007-08-15 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2007-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2007-08-13 | 959 | 1,000 | 959 | 1,000 | 2,100 | 1,000 |
| 2007-08-10 | 980 | 1,000 | 980 | 1,000 | 1,500 | 1,000 |
| 2007-08-08 | 982 | 1,010 | 982 | 1,010 | 1,900 | 1,010 |
| 2007-08-07 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2007-08-06 | 993 | 1,012 | 993 | 1,012 | 800 | 1,012 |
| 2007-08-02 | 973 | 1,013 | 973 | 1,013 | 4,100 | 1,013 |
| 2007-08-01 | 1,001 | 1,013 | 1,000 | 1,013 | 1,100 | 1,013 |
| 2007-07-30 | 1,000 | 1,013 | 1,000 | 1,013 | 600 | 1,013 |
| 2007-07-27 | 1,020 | 1,020 | 990 | 1,013 | 7,400 | 1,013 |
| 2007-07-26 | 1,019 | 1,020 | 1,013 | 1,013 | 800 | 1,013 |
| 2007-07-25 | 1,001 | 1,020 | 996 | 1,020 | 4,900 | 1,020 |
| 2007-07-24 | 1,022 | 1,023 | 1,020 | 1,020 | 5,300 | 1,020 |
| 2007-07-23 | 1,014 | 1,038 | 1,014 | 1,037 | 1,300 | 1,037 |
| 2007-07-20 | 1,044 | 1,049 | 1,013 | 1,049 | 5,200 | 1,049 |
| 2007-07-19 | 1,050 | 1,050 | 1,045 | 1,045 | 1,300 | 1,045 |
| 2007-07-18 | 1,040 | 1,050 | 1,040 | 1,050 | 5,600 | 1,050 |
| 2007-07-17 | 1,070 | 1,080 | 1,021 | 1,040 | 12,800 | 1,040 |
| 2007-07-13 | 1,010 | 1,010 | 1,000 | 1,010 | 2,200 | 1,010 |
| 2007-07-12 | 1,010 | 1,010 | 995 | 1,010 | 3,000 | 1,010 |
| 2007-07-11 | 1,010 | 1,013 | 992 | 1,010 | 900 | 1,010 |
| 2007-07-10 | 1,000 | 1,015 | 990 | 1,015 | 4,000 | 1,015 |
| 2007-07-09 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2007-07-06 | 1,025 | 1,039 | 1,020 | 1,021 | 5,000 | 1,021 |
| 2007-07-05 | 980 | 1,020 | 980 | 1,018 | 18,000 | 1,018 |
| 2007-07-04 | 960 | 988 | 960 | 984 | 9,300 | 984 |
| 2007-07-03 | 950 | 958 | 950 | 958 | 6,700 | 958 |
| 2007-07-02 | 918 | 940 | 917 | 940 | 1,300 | 940 |
| 2007-06-29 | 905 | 915 | 905 | 915 | 2,900 | 915 |
| 2007-06-28 | 907 | 908 | 907 | 908 | 1,000 | 908 |
| 2007-06-27 | 910 | 910 | 898 | 904 | 15,800 | 904 |
| 2007-06-26 | 902 | 909 | 900 | 909 | 17,600 | 909 |
| 2007-06-25 | 901 | 906 | 899 | 906 | 17,900 | 906 |
| 2007-06-22 | 903 | 909 | 898 | 909 | 8,800 | 909 |
| 2007-06-21 | 906 | 910 | 904 | 910 | 11,700 | 910 |
| 2007-06-20 | 901 | 915 | 901 | 915 | 6,400 | 915 |
| 2007-06-19 | 900 | 903 | 895 | 903 | 8,300 | 903 |
| 2007-06-18 | 904 | 904 | 900 | 900 | 3,600 | 900 |
| 2007-06-15 | 896 | 904 | 895 | 904 | 5,700 | 904 |
| 2007-06-14 | 901 | 904 | 901 | 901 | 1,600 | 901 |
| 2007-06-13 | 897 | 904 | 895 | 904 | 2,100 | 904 |
| 2007-06-12 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 2007-06-11 | 890 | 907 | 890 | 898 | 23,400 | 898 |
| 2007-06-07 | 890 | 892 | 888 | 892 | 3,500 | 892 |
| 2007-06-06 | 890 | 892 | 890 | 892 | 3,100 | 892 |
| 2007-06-05 | 890 | 890 | 889 | 890 | 500 | 890 |
| 2007-06-04 | 890 | 892 | 890 | 891 | 1,400 | 891 |
| 2007-06-01 | 881 | 890 | 881 | 890 | 500 | 890 |
| 2007-05-31 | 889 | 889 | 889 | 889 | 500 | 889 |
| 2007-05-30 | 890 | 890 | 889 | 889 | 400 | 889 |
| 2007-05-29 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-05-28 | 878 | 888 | 859 | 888 | 800 | 888 |
| 2007-05-25 | 888 | 888 | 870 | 888 | 5,000 | 888 |
| 2007-05-24 | 870 | 888 | 870 | 888 | 1,300 | 888 |
| 2007-05-23 | 880 | 880 | 880 | 880 | 1,300 | 880 |
| 2007-05-22 | 860 | 880 | 860 | 880 | 200 | 880 |
| 2007-05-21 | 880 | 880 | 879 | 879 | 1,100 | 879 |
| 2007-05-18 | 860 | 880 | 860 | 880 | 1,100 | 880 |
| 2007-05-17 | 871 | 871 | 870 | 870 | 1,200 | 870 |
| 2007-05-16 | 879 | 879 | 879 | 879 | 200 | 879 |
| 2007-05-15 | 870 | 870 | 870 | 870 | 600 | 870 |
| 2007-05-14 | 873 | 886 | 872 | 886 | 1,100 | 886 |
| 2007-05-11 | 870 | 894 | 870 | 894 | 600 | 894 |
| 2007-05-10 | 890 | 890 | 889 | 889 | 600 | 889 |
| 2007-05-09 | 875 | 885 | 875 | 885 | 2,200 | 885 |
| 2007-05-07 | 890 | 895 | 870 | 895 | 8,300 | 895 |
| 2007-05-02 | 889 | 889 | 889 | 889 | 900 | 889 |
| 2007-04-27 | 889 | 890 | 880 | 890 | 3,700 | 890 |
| 2007-04-26 | 860 | 891 | 860 | 889 | 13,100 | 889 |
| 2007-04-25 | 875 | 890 | 861 | 890 | 5,000 | 890 |
| 2007-04-24 | 880 | 887 | 880 | 887 | 1,600 | 887 |
| 2007-04-20 | 885 | 900 | 875 | 900 | 2,100 | 900 |
| 2007-04-19 | 890 | 900 | 890 | 900 | 400 | 900 |
| 2007-04-18 | 888 | 899 | 872 | 899 | 10,200 | 899 |
| 2007-04-17 | 888 | 888 | 888 | 888 | 600 | 888 |
| 2007-04-16 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2007-04-13 | 900 | 900 | 899 | 900 | 1,000 | 900 |
| 2007-04-12 | 890 | 900 | 881 | 900 | 1,800 | 900 |
| 2007-04-11 | 900 | 900 | 891 | 899 | 11,000 | 899 |
| 2007-04-10 | 900 | 901 | 900 | 900 | 3,700 | 900 |
| 2007-04-09 | 899 | 900 | 899 | 900 | 1,500 | 900 |
| 2007-04-06 | 898 | 900 | 898 | 900 | 2,200 | 900 |
| 2007-04-05 | 891 | 900 | 891 | 900 | 2,700 | 900 |
| 2007-04-04 | 900 | 900 | 900 | 900 | 4,100 | 900 |
| 2007-04-03 | 897 | 900 | 897 | 900 | 400 | 900 |
| 2007-04-02 | 902 | 910 | 902 | 902 | 500 | 902 |
| 2007-03-30 | 900 | 902 | 898 | 898 | 1,300 | 898 |
| 2007-03-29 | 895 | 901 | 894 | 894 | 16,200 | 894 |
| 2007-03-28 | 902 | 902 | 899 | 900 | 2,800 | 900 |
| 2007-03-27 | 910 | 910 | 900 | 902 | 3,400 | 902 |
| 2007-03-26 | 895 | 905 | 895 | 899 | 7,300 | 899 |
| 2007-03-23 | 900 | 900 | 886 | 890 | 3,000 | 890 |
| 2007-03-22 | 879 | 884 | 879 | 881 | 2,900 | 881 |
| 2007-03-20 | 880 | 890 | 860 | 877 | 18,300 | 877 |
| 2007-03-19 | 878 | 878 | 865 | 878 | 1,500 | 878 |
| 2007-03-16 | 865 | 865 | 865 | 865 | 3,800 | 865 |
| 2007-03-15 | 855 | 865 | 855 | 865 | 400 | 865 |
| 2007-03-14 | 856 | 856 | 851 | 855 | 900 | 855 |
| 2007-03-13 | 858 | 860 | 858 | 860 | 4,400 | 860 |
| 2007-03-12 | 855 | 855 | 855 | 855 | 1,500 | 855 |
| 2007-03-09 | 850 | 855 | 850 | 855 | 600 | 855 |
| 2007-03-08 | 855 | 855 | 850 | 850 | 600 | 850 |
| 2007-03-07 | 846 | 855 | 846 | 855 | 1,300 | 855 |
| 2007-03-06 | 826 | 846 | 826 | 827 | 1,900 | 827 |
| 2007-03-05 | 832 | 839 | 832 | 839 | 3,300 | 839 |
| 2007-03-02 | 837 | 845 | 836 | 845 | 2,200 | 845 |
| 2007-02-28 | 820 | 826 | 820 | 826 | 4,300 | 826 |
| 2007-02-27 | 875 | 875 | 847 | 847 | 7,800 | 847 |
| 2007-02-26 | 890 | 890 | 850 | 859 | 13,100 | 859 |
| 2007-02-23 | 850 | 860 | 845 | 850 | 13,600 | 850 |
| 2007-02-22 | 840 | 850 | 840 | 845 | 3,700 | 845 |
| 2007-02-21 | 820 | 834 | 820 | 834 | 800 | 834 |
| 2007-02-20 | 833 | 833 | 821 | 822 | 21,000 | 822 |
| 2007-02-19 | 840 | 840 | 831 | 835 | 5,800 | 835 |
| 2007-02-16 | 860 | 860 | 830 | 845 | 14,000 | 845 |
| 2007-02-15 | 862 | 870 | 858 | 860 | 16,500 | 860 |
| 2007-02-14 | 882 | 882 | 863 | 863 | 3,200 | 863 |
| 2007-02-13 | 863 | 870 | 861 | 862 | 6,600 | 862 |
| 2007-02-09 | 856 | 886 | 856 | 860 | 2,600 | 860 |
| 2007-02-08 | 859 | 859 | 858 | 858 | 1,800 | 858 |
| 2007-02-07 | 872 | 872 | 864 | 865 | 11,500 | 865 |
| 2007-02-06 | 870 | 880 | 860 | 880 | 5,100 | 880 |
| 2007-02-05 | 880 | 880 | 870 | 870 | 9,400 | 870 |
| 2007-02-02 | 881 | 881 | 881 | 881 | 700 | 881 |
| 2007-02-01 | 890 | 890 | 885 | 890 | 13,900 | 890 |
| 2007-01-31 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 2007-01-30 | 895 | 895 | 891 | 891 | 5,000 | 891 |
| 2007-01-29 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 2007-01-26 | 900 | 900 | 890 | 900 | 11,000 | 900 |
| 2007-01-25 | 905 | 905 | 900 | 900 | 8,000 | 900 |
| 2007-01-24 | 890 | 900 | 885 | 885 | 18,000 | 885 |
| 2007-01-23 | 905 | 905 | 896 | 896 | 9,000 | 896 |
| 2007-01-22 | 906 | 910 | 906 | 910 | 11,000 | 910 |
| 2007-01-19 | 905 | 905 | 900 | 900 | 3,000 | 900 |
| 2007-01-18 | 891 | 900 | 890 | 890 | 18,000 | 890 |
| 2007-01-17 | 914 | 914 | 900 | 900 | 17,000 | 900 |
| 2007-01-16 | 902 | 910 | 900 | 910 | 13,000 | 910 |
| 2007-01-15 | 910 | 910 | 902 | 910 | 6,000 | 910 |
| 2007-01-12 | 920 | 920 | 910 | 910 | 14,000 | 910 |
| 2007-01-11 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-01-10 | 924 | 929 | 924 | 929 | 3,000 | 929 |
| 2007-01-09 | 911 | 914 | 911 | 914 | 3,000 | 914 |
| 2007-01-05 | 912 | 913 | 910 | 910 | 4,000 | 910 |
| 2007-01-04 | 915 | 915 | 915 | 915 | 1,000 | 915 |
分割・併合履歴 ： なし
