7208 (株)カネミツ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 291 | 293 | 291 | 293 | 400 | 293 |
| 2009-12-29 | 295 | 295 | 290 | 290 | 6,800 | 290 |
| 2009-12-28 | 295 | 295 | 293 | 293 | 300 | 293 |
| 2009-12-25 | 310 | 310 | 310 | 310 | 9,800 | 310 |
| 2009-12-24 | 297 | 305 | 297 | 305 | 3,000 | 305 |
| 2009-12-22 | 300 | 300 | 291 | 296 | 1,900 | 296 |
| 2009-12-21 | 297 | 298 | 292 | 292 | 700 | 292 |
| 2009-12-18 | 294 | 295 | 292 | 292 | 500 | 292 |
| 2009-12-17 | 291 | 291 | 289 | 290 | 2,000 | 290 |
| 2009-12-16 | 281 | 290 | 280 | 290 | 4,100 | 290 |
| 2009-12-15 | 294 | 294 | 280 | 280 | 3,400 | 280 |
| 2009-12-14 | 310 | 310 | 308 | 308 | 13,200 | 308 |
| 2009-12-11 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2009-12-10 | 290 | 295 | 280 | 295 | 2,400 | 295 |
| 2009-12-08 | 286 | 290 | 285 | 290 | 1,200 | 290 |
| 2009-12-07 | 295 | 299 | 280 | 286 | 14,400 | 286 |
| 2009-12-04 | 295 | 295 | 295 | 295 | 2,200 | 295 |
| 2009-12-03 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-12-02 | 310 | 310 | 310 | 310 | 1,100 | 310 |
| 2009-11-30 | 303 | 305 | 303 | 305 | 1,100 | 305 |
| 2009-11-27 | 304 | 304 | 304 | 304 | 4,400 | 304 |
| 2009-11-26 | 294 | 299 | 294 | 299 | 2,200 | 299 |
| 2009-11-25 | 299 | 299 | 299 | 299 | 400 | 299 |
| 2009-11-24 | 300 | 300 | 300 | 300 | 2,800 | 300 |
| 2009-11-19 | 281 | 311 | 281 | 311 | 200 | 311 |
| 2009-11-17 | 296 | 296 | 280 | 280 | 3,300 | 280 |
| 2009-11-16 | 298 | 300 | 296 | 296 | 2,100 | 296 |
| 2009-11-13 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-11-11 | 310 | 310 | 304 | 304 | 400 | 304 |
| 2009-11-10 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2009-11-09 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2009-11-06 | 311 | 311 | 305 | 305 | 300 | 305 |
| 2009-11-05 | 322 | 322 | 309 | 311 | 500 | 311 |
| 2009-11-04 | 323 | 323 | 323 | 323 | 1,100 | 323 |
| 2009-11-02 | 309 | 309 | 298 | 298 | 3,200 | 298 |
| 2009-10-29 | 316 | 319 | 316 | 319 | 500 | 319 |
| 2009-10-28 | 324 | 324 | 316 | 316 | 900 | 316 |
| 2009-10-27 | 326 | 326 | 316 | 323 | 4,600 | 323 |
| 2009-10-26 | 316 | 322 | 315 | 322 | 2,100 | 322 |
| 2009-10-23 | 320 | 320 | 316 | 316 | 900 | 316 |
| 2009-10-22 | 318 | 320 | 318 | 320 | 900 | 320 |
| 2009-10-21 | 313 | 325 | 310 | 325 | 700 | 325 |
| 2009-10-20 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2009-10-19 | 300 | 315 | 300 | 315 | 1,300 | 315 |
| 2009-10-15 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2009-10-14 | 310 | 310 | 310 | 310 | 600 | 310 |
| 2009-10-13 | 310 | 310 | 310 | 310 | 1,300 | 310 |
| 2009-10-09 | 315 | 321 | 310 | 310 | 3,400 | 310 |
| 2009-10-08 | 300 | 313 | 300 | 310 | 6,500 | 310 |
| 2009-10-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-10-05 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-10-02 | 310 | 310 | 310 | 310 | 1,100 | 310 |
| 2009-10-01 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-09-30 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-09-29 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2009-09-25 | 333 | 333 | 300 | 300 | 5,200 | 300 |
| 2009-09-24 | 306 | 308 | 306 | 308 | 1,000 | 308 |
| 2009-09-18 | 308 | 308 | 305 | 305 | 700 | 305 |
| 2009-09-17 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-09-16 | 305 | 305 | 300 | 300 | 1,600 | 300 |
| 2009-09-15 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-09-14 | 301 | 301 | 301 | 301 | 800 | 301 |
| 2009-09-11 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2009-09-10 | 312 | 312 | 304 | 304 | 300 | 304 |
| 2009-09-09 | 311 | 311 | 311 | 311 | 700 | 311 |
| 2009-09-08 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2009-09-07 | 310 | 321 | 310 | 311 | 2,100 | 311 |
| 2009-09-03 | 320 | 320 | 320 | 320 | 700 | 320 |
| 2009-09-02 | 320 | 320 | 319 | 320 | 2,700 | 320 |
| 2009-09-01 | 318 | 318 | 311 | 311 | 1,100 | 311 |
| 2009-08-31 | 320 | 320 | 320 | 320 | 600 | 320 |
| 2009-08-28 | 320 | 320 | 319 | 320 | 2,900 | 320 |
| 2009-08-27 | 323 | 323 | 316 | 316 | 4,800 | 316 |
| 2009-08-26 | 319 | 326 | 319 | 320 | 3,700 | 320 |
| 2009-08-25 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2009-08-24 | 320 | 320 | 312 | 312 | 2,200 | 312 |
| 2009-08-21 | 315 | 315 | 314 | 314 | 600 | 314 |
| 2009-08-20 | 320 | 320 | 320 | 320 | 400 | 320 |
| 2009-08-18 | 311 | 320 | 311 | 318 | 1,100 | 318 |
| 2009-08-17 | 326 | 326 | 320 | 320 | 2,500 | 320 |
| 2009-08-14 | 311 | 319 | 311 | 319 | 2,200 | 319 |
| 2009-08-11 | 320 | 320 | 319 | 320 | 700 | 320 |
| 2009-08-10 | 320 | 320 | 317 | 317 | 1,400 | 317 |
| 2009-08-07 | 314 | 329 | 314 | 326 | 800 | 326 |
| 2009-08-06 | 315 | 315 | 313 | 313 | 200 | 313 |
| 2009-08-05 | 311 | 320 | 311 | 320 | 500 | 320 |
| 2009-08-04 | 311 | 312 | 311 | 311 | 1,700 | 311 |
| 2009-08-03 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2009-07-31 | 320 | 320 | 314 | 314 | 1,200 | 314 |
| 2009-07-30 | 312 | 314 | 312 | 314 | 900 | 314 |
| 2009-07-29 | 322 | 322 | 320 | 320 | 700 | 320 |
| 2009-07-28 | 330 | 330 | 322 | 322 | 7,200 | 322 |
| 2009-07-27 | 335 | 335 | 320 | 320 | 9,500 | 320 |
| 2009-07-24 | 307 | 320 | 305 | 320 | 6,800 | 320 |
| 2009-07-23 | 301 | 305 | 301 | 305 | 1,400 | 305 |
| 2009-07-22 | 300 | 302 | 300 | 302 | 400 | 302 |
| 2009-07-21 | 289 | 309 | 289 | 300 | 1,800 | 300 |
| 2009-07-17 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-07-16 | 298 | 298 | 288 | 288 | 300 | 288 |
| 2009-07-14 | 299 | 299 | 285 | 299 | 300 | 299 |
| 2009-07-13 | 320 | 320 | 300 | 300 | 13,400 | 300 |
| 2009-07-10 | 291 | 297 | 286 | 295 | 4,200 | 295 |
| 2009-07-09 | 291 | 300 | 291 | 300 | 3,900 | 300 |
| 2009-07-08 | 297 | 305 | 291 | 291 | 8,200 | 291 |
| 2009-07-07 | 297 | 299 | 297 | 299 | 1,900 | 299 |
| 2009-07-06 | 303 | 303 | 299 | 299 | 1,300 | 299 |
| 2009-07-03 | 305 | 305 | 304 | 304 | 1,400 | 304 |
| 2009-07-01 | 308 | 308 | 305 | 308 | 600 | 308 |
| 2009-06-30 | 309 | 309 | 300 | 307 | 2,300 | 307 |
| 2009-06-29 | 313 | 313 | 305 | 305 | 3,100 | 305 |
| 2009-06-26 | 313 | 313 | 288 | 303 | 6,800 | 303 |
| 2009-06-25 | 292 | 301 | 292 | 293 | 1,600 | 293 |
| 2009-06-24 | 300 | 300 | 291 | 297 | 1,300 | 297 |
| 2009-06-23 | 288 | 301 | 287 | 300 | 2,600 | 300 |
| 2009-06-22 | 284 | 300 | 284 | 300 | 7,200 | 300 |
| 2009-06-19 | 308 | 309 | 280 | 309 | 7,300 | 309 |
| 2009-06-18 | 291 | 291 | 280 | 288 | 3,000 | 288 |
| 2009-06-17 | 288 | 310 | 288 | 310 | 1,700 | 310 |
| 2009-06-16 | 315 | 315 | 294 | 294 | 5,600 | 294 |
| 2009-06-15 | 319 | 319 | 310 | 319 | 2,100 | 319 |
| 2009-06-12 | 305 | 309 | 300 | 309 | 8,000 | 309 |
| 2009-06-11 | 280 | 310 | 280 | 299 | 15,600 | 299 |
| 2009-06-10 | 275 | 279 | 273 | 279 | 7,700 | 279 |
| 2009-06-09 | 271 | 282 | 271 | 277 | 10,400 | 277 |
| 2009-06-08 | 280 | 280 | 271 | 271 | 4,900 | 271 |
| 2009-06-05 | 278 | 285 | 278 | 278 | 3,000 | 278 |
| 2009-06-04 | 276 | 279 | 276 | 278 | 800 | 278 |
| 2009-06-03 | 277 | 277 | 276 | 276 | 2,500 | 276 |
| 2009-06-02 | 267 | 289 | 267 | 278 | 6,200 | 278 |
| 2009-06-01 | 266 | 269 | 260 | 260 | 4,200 | 260 |
| 2009-05-29 | 255 | 265 | 253 | 265 | 1,600 | 265 |
| 2009-05-28 | 251 | 260 | 251 | 253 | 1,800 | 253 |
| 2009-05-27 | 264 | 265 | 254 | 265 | 10,600 | 265 |
| 2009-05-26 | 240 | 249 | 240 | 249 | 5,600 | 249 |
| 2009-05-25 | 238 | 242 | 237 | 240 | 8,200 | 240 |
| 2009-05-22 | 242 | 242 | 235 | 235 | 1,700 | 235 |
| 2009-05-21 | 248 | 248 | 228 | 243 | 7,100 | 243 |
| 2009-05-20 | 249 | 250 | 249 | 249 | 2,200 | 249 |
| 2009-05-19 | 238 | 250 | 238 | 250 | 2,900 | 250 |
| 2009-05-18 | 240 | 240 | 238 | 238 | 3,900 | 238 |
| 2009-05-15 | 250 | 250 | 240 | 250 | 5,400 | 250 |
| 2009-05-14 | 250 | 250 | 243 | 250 | 10,500 | 250 |
| 2009-05-13 | 251 | 251 | 249 | 250 | 2,900 | 250 |
| 2009-05-12 | 251 | 251 | 250 | 250 | 5,500 | 250 |
| 2009-05-11 | 252 | 252 | 250 | 251 | 8,300 | 251 |
| 2009-05-08 | 252 | 252 | 235 | 251 | 11,700 | 251 |
| 2009-05-07 | 260 | 265 | 255 | 260 | 3,900 | 260 |
| 2009-05-01 | 260 | 265 | 255 | 260 | 5,700 | 260 |
| 2009-04-30 | 257 | 270 | 256 | 260 | 3,000 | 260 |
| 2009-04-28 | 271 | 273 | 265 | 265 | 2,300 | 265 |
| 2009-04-27 | 283 | 283 | 275 | 278 | 10,900 | 278 |
| 2009-04-24 | 278 | 287 | 270 | 285 | 2,600 | 285 |
| 2009-04-23 | 278 | 279 | 273 | 278 | 3,100 | 278 |
| 2009-04-22 | 278 | 287 | 270 | 278 | 2,500 | 278 |
| 2009-04-21 | 268 | 270 | 265 | 268 | 2,200 | 268 |
| 2009-04-20 | 251 | 270 | 251 | 268 | 4,900 | 268 |
| 2009-04-17 | 245 | 252 | 242 | 242 | 2,200 | 242 |
| 2009-04-16 | 251 | 251 | 240 | 240 | 4,900 | 240 |
| 2009-04-15 | 250 | 250 | 241 | 241 | 700 | 241 |
| 2009-04-14 | 248 | 251 | 248 | 251 | 2,400 | 251 |
| 2009-04-13 | 237 | 250 | 237 | 248 | 3,000 | 248 |
| 2009-04-10 | 234 | 254 | 231 | 236 | 11,200 | 236 |
| 2009-04-09 | 226 | 233 | 226 | 233 | 4,100 | 233 |
| 2009-04-08 | 236 | 238 | 226 | 238 | 12,200 | 238 |
| 2009-04-07 | 238 | 250 | 238 | 238 | 5,100 | 238 |
| 2009-04-06 | 239 | 240 | 236 | 239 | 1,700 | 239 |
| 2009-04-03 | 245 | 247 | 238 | 239 | 9,400 | 239 |
| 2009-04-02 | 245 | 250 | 240 | 245 | 11,300 | 245 |
| 2009-04-01 | 245 | 245 | 245 | 245 | 200 | 245 |
| 2009-03-31 | 280 | 280 | 270 | 270 | 200 | 270 |
| 2009-03-30 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2009-03-27 | 290 | 300 | 285 | 285 | 6,100 | 285 |
| 2009-03-26 | 275 | 278 | 270 | 278 | 2,800 | 278 |
| 2009-03-25 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 2009-03-24 | 230 | 268 | 230 | 264 | 1,900 | 264 |
| 2009-03-23 | 230 | 230 | 230 | 230 | 200 | 230 |
| 2009-03-19 | 222 | 239 | 222 | 230 | 700 | 230 |
| 2009-03-18 | 218 | 219 | 205 | 219 | 2,800 | 219 |
| 2009-03-17 | 215 | 218 | 215 | 218 | 1,200 | 218 |
| 2009-03-16 | 219 | 219 | 206 | 215 | 2,200 | 215 |
| 2009-03-13 | 209 | 209 | 208 | 209 | 500 | 209 |
| 2009-03-12 | 210 | 211 | 209 | 209 | 4,500 | 209 |
| 2009-03-11 | 223 | 225 | 222 | 222 | 1,900 | 222 |
| 2009-03-10 | 214 | 217 | 214 | 217 | 600 | 217 |
| 2009-03-09 | 208 | 208 | 200 | 200 | 3,500 | 200 |
| 2009-03-06 | 222 | 222 | 210 | 210 | 8,300 | 210 |
| 2009-03-05 | 223 | 230 | 222 | 223 | 6,200 | 223 |
| 2009-03-04 | 230 | 230 | 223 | 225 | 3,500 | 225 |
| 2009-03-03 | 227 | 230 | 225 | 230 | 2,200 | 230 |
| 2009-03-02 | 240 | 240 | 240 | 240 | 1,800 | 240 |
| 2009-02-27 | 240 | 240 | 240 | 240 | 14,500 | 240 |
| 2009-02-26 | 230 | 240 | 230 | 240 | 4,600 | 240 |
| 2009-02-25 | 250 | 255 | 245 | 245 | 1,100 | 245 |
| 2009-02-24 | 235 | 239 | 220 | 220 | 1,700 | 220 |
| 2009-02-20 | 275 | 275 | 275 | 275 | 900 | 275 |
| 2009-02-19 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2009-02-18 | 275 | 275 | 275 | 275 | 2,100 | 275 |
| 2009-02-17 | 250 | 260 | 250 | 260 | 1,400 | 260 |
| 2009-02-12 | 250 | 250 | 225 | 225 | 5,000 | 225 |
| 2009-02-10 | 255 | 255 | 253 | 253 | 1,300 | 253 |
| 2009-02-09 | 267 | 267 | 260 | 260 | 600 | 260 |
| 2009-02-06 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2009-02-05 | 260 | 260 | 260 | 260 | 1,200 | 260 |
| 2009-02-04 | 258 | 260 | 257 | 260 | 4,700 | 260 |
| 2009-02-03 | 275 | 275 | 256 | 257 | 1,300 | 257 |
| 2009-02-02 | 252 | 256 | 252 | 255 | 1,200 | 255 |
| 2009-01-30 | 275 | 275 | 275 | 275 | 700 | 275 |
| 2009-01-29 | 280 | 280 | 280 | 280 | 600 | 280 |
| 2009-01-28 | 280 | 281 | 280 | 280 | 1,400 | 280 |
| 2009-01-27 | 285 | 285 | 280 | 280 | 6,500 | 280 |
| 2009-01-26 | 269 | 280 | 269 | 280 | 2,300 | 280 |
| 2009-01-23 | 269 | 269 | 264 | 264 | 700 | 264 |
| 2009-01-22 | 262 | 269 | 262 | 269 | 1,200 | 269 |
| 2009-01-21 | 266 | 270 | 251 | 270 | 9,900 | 270 |
| 2009-01-20 | 284 | 284 | 270 | 280 | 8,000 | 280 |
| 2009-01-19 | 293 | 293 | 290 | 290 | 1,300 | 290 |
| 2009-01-16 | 297 | 297 | 290 | 290 | 4,100 | 290 |
| 2009-01-15 | 290 | 296 | 290 | 295 | 700 | 295 |
| 2009-01-14 | 294 | 297 | 292 | 297 | 1,200 | 297 |
| 2009-01-13 | 296 | 297 | 291 | 294 | 3,400 | 294 |
| 2009-01-09 | 296 | 298 | 294 | 296 | 5,300 | 296 |
| 2009-01-08 | 295 | 297 | 295 | 295 | 4,900 | 295 |
| 2009-01-07 | 300 | 303 | 296 | 297 | 11,200 | 297 |
| 2009-01-06 | 310 | 311 | 302 | 302 | 10,400 | 302 |
| 2009-01-05 | 302 | 310 | 297 | 309 | 15,900 | 309 |
分割・併合履歴 ： なし
