7208 (株)カネミツ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 306 | 332 | 303 | 332 | 8,800 | 332 |
| 2008-12-29 | 305 | 315 | 300 | 314 | 8,800 | 314 |
| 2008-12-26 | 380 | 380 | 325 | 345 | 14,400 | 345 |
| 2008-12-25 | 260 | 300 | 260 | 300 | 2,700 | 300 |
| 2008-12-24 | 271 | 271 | 261 | 261 | 5,700 | 261 |
| 2008-12-22 | 270 | 271 | 267 | 271 | 8,600 | 271 |
| 2008-12-19 | 281 | 281 | 268 | 270 | 8,300 | 270 |
| 2008-12-18 | 295 | 295 | 285 | 285 | 300 | 285 |
| 2008-12-17 | 295 | 295 | 280 | 284 | 700 | 284 |
| 2008-12-16 | 280 | 295 | 275 | 295 | 4,200 | 295 |
| 2008-12-15 | 323 | 323 | 290 | 300 | 18,600 | 300 |
| 2008-12-12 | 283 | 284 | 271 | 273 | 7,200 | 273 |
| 2008-12-11 | 295 | 297 | 285 | 288 | 15,400 | 288 |
| 2008-12-10 | 299 | 300 | 290 | 295 | 11,400 | 295 |
| 2008-12-09 | 303 | 312 | 299 | 303 | 10,900 | 303 |
| 2008-12-08 | 307 | 311 | 302 | 303 | 5,500 | 303 |
| 2008-12-05 | 321 | 321 | 305 | 307 | 14,300 | 307 |
| 2008-12-04 | 343 | 346 | 325 | 336 | 2,000 | 336 |
| 2008-12-03 | 331 | 353 | 331 | 353 | 200 | 353 |
| 2008-12-02 | 355 | 355 | 355 | 355 | 400 | 355 |
| 2008-12-01 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2008-11-28 | 359 | 359 | 350 | 355 | 1,900 | 355 |
| 2008-11-27 | 380 | 380 | 379 | 379 | 5,000 | 379 |
| 2008-11-26 | 360 | 370 | 360 | 370 | 2,100 | 370 |
| 2008-11-25 | 350 | 361 | 340 | 360 | 10,500 | 360 |
| 2008-11-21 | 315 | 350 | 310 | 350 | 5,000 | 350 |
| 2008-11-20 | 330 | 331 | 320 | 320 | 3,100 | 320 |
| 2008-11-19 | 342 | 342 | 326 | 337 | 2,700 | 337 |
| 2008-11-18 | 333 | 342 | 333 | 342 | 1,700 | 342 |
| 2008-11-17 | 351 | 351 | 334 | 350 | 3,900 | 350 |
| 2008-11-14 | 345 | 351 | 345 | 351 | 1,400 | 351 |
| 2008-11-13 | 355 | 355 | 333 | 345 | 5,200 | 345 |
| 2008-11-12 | 370 | 370 | 350 | 358 | 3,900 | 358 |
| 2008-11-11 | 388 | 388 | 380 | 380 | 2,500 | 380 |
| 2008-11-10 | 400 | 411 | 388 | 388 | 1,400 | 388 |
| 2008-11-07 | 398 | 398 | 390 | 395 | 2,200 | 395 |
| 2008-11-06 | 394 | 410 | 390 | 390 | 4,400 | 390 |
| 2008-11-05 | 380 | 400 | 380 | 390 | 3,200 | 390 |
| 2008-11-04 | 385 | 385 | 380 | 380 | 8,500 | 380 |
| 2008-10-31 | 370 | 380 | 365 | 380 | 6,400 | 380 |
| 2008-10-30 | 350 | 369 | 350 | 369 | 4,900 | 369 |
| 2008-10-29 | 360 | 370 | 360 | 360 | 5,100 | 360 |
| 2008-10-28 | 330 | 330 | 310 | 330 | 20,800 | 330 |
| 2008-10-27 | 369 | 369 | 330 | 330 | 17,200 | 330 |
| 2008-10-24 | 350 | 359 | 339 | 354 | 6,700 | 354 |
| 2008-10-23 | 360 | 363 | 340 | 360 | 19,300 | 360 |
| 2008-10-22 | 358 | 388 | 355 | 360 | 7,900 | 360 |
| 2008-10-21 | 371 | 386 | 370 | 373 | 8,200 | 373 |
| 2008-10-20 | 350 | 399 | 350 | 369 | 20,900 | 369 |
| 2008-10-17 | 365 | 405 | 330 | 350 | 63,400 | 350 |
| 2008-10-16 | 390 | 390 | 390 | 390 | 16,100 | 390 |
| 2008-10-15 | 450 | 476 | 450 | 470 | 21,200 | 470 |
| 2008-10-14 | 403 | 425 | 403 | 420 | 85,400 | 420 |
| 2008-10-10 | 463 | 488 | 463 | 483 | 1,800 | 483 |
| 2008-10-09 | 475 | 534 | 460 | 528 | 5,900 | 528 |
| 2008-10-08 | 548 | 550 | 500 | 500 | 12,500 | 500 |
| 2008-10-07 | 497 | 580 | 497 | 578 | 9,300 | 578 |
| 2008-10-06 | 580 | 598 | 508 | 597 | 11,900 | 597 |
| 2008-10-03 | 639 | 639 | 590 | 608 | 10,100 | 608 |
| 2008-10-02 | 690 | 690 | 650 | 679 | 3,500 | 679 |
| 2008-10-01 | 699 | 699 | 662 | 690 | 900 | 690 |
| 2008-09-30 | 680 | 699 | 650 | 699 | 3,300 | 699 |
| 2008-09-29 | 698 | 700 | 680 | 692 | 2,300 | 692 |
| 2008-09-26 | 700 | 700 | 690 | 694 | 6,900 | 694 |
| 2008-09-25 | 700 | 700 | 680 | 698 | 5,300 | 698 |
| 2008-09-24 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2008-09-22 | 695 | 714 | 694 | 700 | 6,300 | 700 |
| 2008-09-19 | 695 | 700 | 685 | 695 | 8,800 | 695 |
| 2008-09-18 | 700 | 701 | 686 | 692 | 4,500 | 692 |
| 2008-09-17 | 715 | 720 | 702 | 719 | 10,100 | 719 |
| 2008-09-16 | 690 | 730 | 680 | 723 | 6,400 | 723 |
| 2008-09-12 | 730 | 730 | 725 | 725 | 6,000 | 725 |
| 2008-09-11 | 745 | 745 | 732 | 732 | 1,200 | 732 |
| 2008-09-10 | 740 | 745 | 730 | 745 | 1,300 | 745 |
| 2008-09-09 | 740 | 745 | 740 | 740 | 4,300 | 740 |
| 2008-09-08 | 727 | 750 | 727 | 740 | 7,300 | 740 |
| 2008-09-05 | 739 | 739 | 716 | 737 | 12,200 | 737 |
| 2008-09-04 | 745 | 750 | 720 | 739 | 2,800 | 739 |
| 2008-09-03 | 750 | 750 | 725 | 749 | 1,300 | 749 |
| 2008-09-02 | 750 | 750 | 741 | 750 | 4,600 | 750 |
| 2008-09-01 | 750 | 751 | 749 | 750 | 3,400 | 750 |
| 2008-08-29 | 742 | 750 | 726 | 750 | 3,800 | 750 |
| 2008-08-28 | 750 | 750 | 745 | 750 | 300 | 750 |
| 2008-08-27 | 750 | 750 | 742 | 746 | 4,000 | 746 |
| 2008-08-26 | 750 | 779 | 736 | 763 | 3,900 | 763 |
| 2008-08-25 | 750 | 759 | 740 | 750 | 3,100 | 750 |
| 2008-08-22 | 770 | 770 | 740 | 750 | 4,700 | 750 |
| 2008-08-21 | 777 | 789 | 740 | 784 | 11,100 | 784 |
| 2008-08-20 | 767 | 767 | 750 | 767 | 2,700 | 767 |
| 2008-08-19 | 740 | 779 | 740 | 767 | 9,700 | 767 |
| 2008-08-18 | 750 | 750 | 723 | 735 | 2,000 | 735 |
| 2008-08-15 | 780 | 780 | 722 | 750 | 8,800 | 750 |
| 2008-08-14 | 778 | 780 | 753 | 770 | 7,000 | 770 |
| 2008-08-13 | 790 | 790 | 768 | 778 | 6,000 | 778 |
| 2008-08-12 | 770 | 800 | 770 | 790 | 11,900 | 790 |
| 2008-08-11 | 789 | 798 | 770 | 779 | 16,900 | 779 |
| 2008-08-08 | 763 | 787 | 761 | 768 | 6,000 | 768 |
| 2008-08-07 | 790 | 796 | 781 | 781 | 2,900 | 781 |
| 2008-08-06 | 800 | 810 | 790 | 790 | 3,000 | 790 |
| 2008-08-05 | 790 | 805 | 784 | 805 | 4,400 | 805 |
| 2008-08-04 | 800 | 800 | 780 | 790 | 3,900 | 790 |
| 2008-08-01 | 775 | 805 | 763 | 800 | 5,600 | 800 |
| 2008-07-31 | 802 | 805 | 780 | 805 | 4,100 | 805 |
| 2008-07-30 | 813 | 819 | 798 | 808 | 2,900 | 808 |
| 2008-07-29 | 818 | 818 | 804 | 817 | 600 | 817 |
| 2008-07-28 | 814 | 821 | 805 | 821 | 1,800 | 821 |
| 2008-07-25 | 840 | 840 | 804 | 813 | 8,900 | 813 |
| 2008-07-24 | 817 | 840 | 813 | 819 | 4,800 | 819 |
| 2008-07-23 | 820 | 840 | 820 | 827 | 1,400 | 827 |
| 2008-07-22 | 811 | 840 | 800 | 840 | 12,200 | 840 |
| 2008-07-18 | 828 | 831 | 825 | 831 | 1,000 | 831 |
| 2008-07-17 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2008-07-16 | 839 | 839 | 808 | 825 | 7,800 | 825 |
| 2008-07-15 | 799 | 814 | 789 | 799 | 3,000 | 799 |
| 2008-07-14 | 795 | 819 | 795 | 805 | 4,100 | 805 |
| 2008-07-11 | 805 | 830 | 800 | 815 | 5,500 | 815 |
| 2008-07-10 | 810 | 820 | 809 | 820 | 2,600 | 820 |
| 2008-07-09 | 812 | 830 | 792 | 825 | 19,600 | 825 |
| 2008-07-08 | 849 | 849 | 830 | 840 | 8,800 | 840 |
| 2008-07-07 | 850 | 850 | 840 | 850 | 2,000 | 850 |
| 2008-07-04 | 826 | 850 | 821 | 840 | 9,000 | 840 |
| 2008-07-03 | 850 | 860 | 830 | 831 | 36,200 | 831 |
| 2008-07-02 | 878 | 884 | 856 | 877 | 7,100 | 877 |
| 2008-07-01 | 877 | 890 | 877 | 888 | 2,200 | 888 |
| 2008-06-30 | 908 | 908 | 876 | 895 | 8,400 | 895 |
| 2008-06-27 | 879 | 897 | 860 | 890 | 7,100 | 890 |
| 2008-06-26 | 879 | 899 | 865 | 895 | 4,300 | 895 |
| 2008-06-25 | 888 | 890 | 866 | 869 | 3,300 | 869 |
| 2008-06-24 | 872 | 890 | 872 | 888 | 1,600 | 888 |
| 2008-06-23 | 850 | 898 | 833 | 871 | 8,100 | 871 |
| 2008-06-20 | 897 | 897 | 858 | 858 | 7,300 | 858 |
| 2008-06-19 | 876 | 900 | 850 | 900 | 18,500 | 900 |
| 2008-06-18 | 890 | 910 | 880 | 903 | 8,900 | 903 |
| 2008-06-17 | 912 | 912 | 888 | 910 | 5,100 | 910 |
| 2008-06-16 | 866 | 907 | 866 | 907 | 7,600 | 907 |
| 2008-06-13 | 892 | 892 | 875 | 883 | 6,000 | 883 |
| 2008-06-12 | 890 | 902 | 858 | 902 | 18,100 | 902 |
| 2008-06-11 | 917 | 917 | 890 | 910 | 2,900 | 910 |
| 2008-06-10 | 900 | 914 | 888 | 914 | 5,700 | 914 |
| 2008-06-09 | 893 | 915 | 890 | 912 | 8,800 | 912 |
| 2008-06-06 | 915 | 936 | 900 | 911 | 8,000 | 911 |
| 2008-06-05 | 910 | 937 | 891 | 915 | 7,400 | 915 |
| 2008-06-04 | 919 | 920 | 885 | 910 | 20,900 | 910 |
| 2008-06-03 | 977 | 990 | 920 | 920 | 37,100 | 920 |
| 2008-06-02 | 935 | 1,010 | 923 | 997 | 18,000 | 997 |
| 2008-05-30 | 898 | 948 | 880 | 943 | 11,700 | 943 |
| 2008-05-29 | 887 | 887 | 865 | 880 | 3,600 | 880 |
| 2008-05-28 | 887 | 888 | 865 | 888 | 5,400 | 888 |
| 2008-05-27 | 888 | 892 | 847 | 887 | 14,900 | 887 |
| 2008-05-26 | 904 | 904 | 858 | 878 | 10,800 | 878 |
| 2008-05-23 | 942 | 945 | 870 | 904 | 34,200 | 904 |
| 2008-05-22 | 949 | 949 | 900 | 942 | 10,600 | 942 |
| 2008-05-21 | 975 | 975 | 945 | 969 | 13,500 | 969 |
| 2008-05-20 | 992 | 994 | 975 | 987 | 8,500 | 987 |
| 2008-05-19 | 987 | 995 | 978 | 988 | 10,600 | 988 |
| 2008-05-16 | 973 | 999 | 965 | 987 | 17,700 | 987 |
| 2008-05-15 | 1,015 | 1,015 | 955 | 1,003 | 29,900 | 1,003 |
| 2008-05-14 | 1,040 | 1,040 | 1,010 | 1,030 | 30,700 | 1,030 |
| 2008-05-13 | 1,020 | 1,039 | 1,000 | 1,039 | 27,700 | 1,039 |
| 2008-05-12 | 1,000 | 1,039 | 975 | 1,034 | 55,600 | 1,034 |
| 2008-05-09 | 919 | 1,039 | 919 | 991 | 98,300 | 991 |
| 2008-05-08 | 845 | 945 | 815 | 939 | 63,900 | 939 |
| 2008-05-07 | 800 | 845 | 800 | 845 | 23,400 | 845 |
| 2008-05-02 | 810 | 812 | 800 | 806 | 10,000 | 806 |
| 2008-05-01 | 812 | 812 | 800 | 804 | 3,700 | 804 |
| 2008-04-30 | 800 | 818 | 800 | 815 | 3,700 | 815 |
| 2008-04-28 | 815 | 815 | 775 | 805 | 11,200 | 805 |
| 2008-04-25 | 819 | 830 | 808 | 815 | 20,800 | 815 |
| 2008-04-24 | 810 | 836 | 805 | 819 | 31,900 | 819 |
| 2008-04-23 | 770 | 800 | 756 | 800 | 27,600 | 800 |
| 2008-04-22 | 744 | 756 | 744 | 750 | 34,800 | 750 |
| 2008-04-21 | 738 | 740 | 731 | 738 | 8,800 | 738 |
| 2008-04-18 | 757 | 757 | 720 | 738 | 12,200 | 738 |
| 2008-04-17 | 750 | 760 | 745 | 757 | 12,600 | 757 |
| 2008-04-16 | 758 | 764 | 751 | 752 | 3,800 | 752 |
| 2008-04-15 | 764 | 764 | 746 | 757 | 6,400 | 757 |
| 2008-04-14 | 768 | 768 | 750 | 764 | 8,800 | 764 |
| 2008-04-11 | 770 | 798 | 753 | 778 | 23,000 | 778 |
| 2008-04-10 | 765 | 775 | 760 | 770 | 27,100 | 770 |
| 2008-04-09 | 780 | 780 | 759 | 765 | 15,100 | 765 |
| 2008-04-08 | 800 | 800 | 777 | 780 | 31,600 | 780 |
| 2008-04-07 | 810 | 840 | 780 | 780 | 126,700 | 780 |
| 2008-04-04 | 737 | 742 | 713 | 742 | 6,600 | 742 |
| 2008-04-03 | 676 | 730 | 661 | 728 | 10,100 | 728 |
| 2008-04-02 | 673 | 674 | 660 | 662 | 9,900 | 662 |
| 2008-04-01 | 660 | 672 | 656 | 672 | 7,300 | 672 |
| 2008-03-31 | 655 | 670 | 655 | 670 | 6,200 | 670 |
| 2008-03-28 | 683 | 683 | 653 | 654 | 21,400 | 654 |
| 2008-03-27 | 706 | 706 | 693 | 693 | 2,900 | 693 |
| 2008-03-26 | 694 | 696 | 690 | 695 | 5,000 | 695 |
| 2008-03-25 | 695 | 695 | 695 | 695 | 1,400 | 695 |
| 2008-03-24 | 678 | 697 | 678 | 695 | 1,100 | 695 |
| 2008-03-21 | 674 | 698 | 674 | 698 | 3,800 | 698 |
| 2008-03-19 | 705 | 705 | 688 | 698 | 1,600 | 698 |
| 2008-03-18 | 685 | 688 | 650 | 688 | 2,400 | 688 |
| 2008-03-17 | 629 | 693 | 629 | 690 | 8,300 | 690 |
| 2008-03-14 | 701 | 701 | 680 | 699 | 5,500 | 699 |
| 2008-03-13 | 724 | 724 | 700 | 708 | 5,300 | 708 |
| 2008-03-12 | 730 | 731 | 720 | 729 | 4,400 | 729 |
| 2008-03-11 | 714 | 728 | 710 | 726 | 3,800 | 726 |
| 2008-03-10 | 742 | 742 | 725 | 742 | 4,000 | 742 |
| 2008-03-07 | 740 | 765 | 726 | 762 | 5,700 | 762 |
| 2008-03-06 | 768 | 774 | 741 | 767 | 14,400 | 767 |
| 2008-03-05 | 758 | 770 | 715 | 768 | 8,200 | 768 |
| 2008-03-04 | 772 | 772 | 763 | 770 | 800 | 770 |
| 2008-03-03 | 765 | 769 | 754 | 769 | 6,200 | 769 |
| 2008-02-29 | 782 | 782 | 772 | 778 | 3,300 | 778 |
| 2008-02-28 | 785 | 785 | 775 | 785 | 7,900 | 785 |
| 2008-02-27 | 799 | 799 | 784 | 790 | 6,800 | 790 |
| 2008-02-26 | 801 | 801 | 788 | 798 | 7,200 | 798 |
| 2008-02-25 | 781 | 797 | 775 | 795 | 7,900 | 795 |
| 2008-02-22 | 776 | 784 | 774 | 784 | 4,000 | 784 |
| 2008-02-21 | 782 | 782 | 773 | 780 | 2,100 | 780 |
| 2008-02-20 | 782 | 782 | 770 | 775 | 5,700 | 775 |
| 2008-02-19 | 780 | 788 | 775 | 775 | 8,500 | 775 |
| 2008-02-18 | 800 | 800 | 780 | 790 | 10,500 | 790 |
| 2008-02-15 | 764 | 800 | 764 | 800 | 8,300 | 800 |
| 2008-02-14 | 790 | 794 | 761 | 784 | 21,000 | 784 |
| 2008-02-13 | 803 | 807 | 788 | 788 | 11,000 | 788 |
| 2008-02-12 | 802 | 811 | 791 | 797 | 45,800 | 797 |
| 2008-02-08 | 819 | 819 | 795 | 810 | 25,800 | 810 |
| 2008-02-07 | 808 | 827 | 800 | 811 | 65,500 | 811 |
| 2008-02-06 | 792 | 805 | 783 | 804 | 24,700 | 804 |
| 2008-02-05 | 790 | 813 | 790 | 801 | 89,200 | 801 |
| 2008-02-04 | 784 | 784 | 783 | 783 | 800 | 783 |
| 2008-02-01 | 796 | 796 | 771 | 785 | 1,700 | 785 |
| 2008-01-31 | 785 | 798 | 778 | 786 | 15,100 | 786 |
| 2008-01-29 | 780 | 780 | 767 | 775 | 3,400 | 775 |
| 2008-01-28 | 780 | 784 | 775 | 784 | 1,500 | 784 |
| 2008-01-25 | 794 | 794 | 764 | 785 | 4,300 | 785 |
| 2008-01-24 | 781 | 789 | 771 | 789 | 11,300 | 789 |
| 2008-01-22 | 781 | 797 | 781 | 797 | 600 | 797 |
| 2008-01-21 | 751 | 798 | 751 | 798 | 1,100 | 798 |
| 2008-01-17 | 745 | 798 | 745 | 798 | 1,600 | 798 |
| 2008-01-16 | 747 | 789 | 747 | 789 | 2,400 | 789 |
| 2008-01-15 | 762 | 781 | 762 | 781 | 2,300 | 781 |
| 2008-01-11 | 788 | 797 | 781 | 781 | 2,300 | 781 |
| 2008-01-10 | 780 | 780 | 780 | 780 | 8,100 | 780 |
| 2008-01-09 | 779 | 780 | 779 | 780 | 6,700 | 780 |
| 2008-01-07 | 800 | 800 | 762 | 799 | 2,100 | 799 |
| 2008-01-04 | 800 | 830 | 800 | 830 | 3,200 | 830 |
分割・併合履歴 ： なし
