7208 (株)カネミツの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	419	419	404	404	200	404
2011-12-29	412	412	410	410	600	410
2011-12-28	425	425	425	425	100	425
2011-12-27	435	435	418	418	10,900	418
2011-12-26	407	416	392	416	5,800	416
2011-12-22	403	411	401	408	2,000	408
2011-12-21	402	403	401	402	1,200	402
2011-12-20	395	398	395	398	400	398
2011-12-19	392	392	392	392	100	392
2011-12-16	394	394	391	391	500	391
2011-12-15	393	395	393	394	600	394
2011-12-14	399	399	399	399	100	399
2011-12-13	391	394	391	394	600	394
2011-12-12	420	420	405	405	8,900	405
2011-12-09	382	403	382	403	2,800	403
2011-12-08	380	388	380	387	2,700	387
2011-12-07	373	373	371	371	400	371
2011-12-06	375	376	367	367	1,400	367
2011-12-05	374	374	374	374	800	374
2011-12-02	388	388	380	382	1,000	382
2011-12-01	371	373	371	373	500	373
2011-11-29	366	366	366	366	100	366
2011-11-28	358	358	358	358	100	358
2011-11-25	370	370	355	357	4,000	357
2011-11-24	360	361	359	361	700	361
2011-11-22	360	360	359	360	300	360
2011-11-21	361	364	361	361	900	361
2011-11-18	360	360	360	360	5,000	360
2011-11-17	355	355	355	355	200	355
2011-11-16	367	367	360	360	5,900	360
2011-11-14	361	361	361	361	100	361
2011-11-11	360	360	360	360	1,500	360
2011-11-10	362	362	360	360	1,700	360
2011-11-09	360	363	360	363	4,700	363
2011-11-08	362	366	362	366	500	366
2011-11-07	371	371	371	371	100	371
2011-11-04	363	363	363	363	200	363
2011-11-02	377	377	360	362	4,300	362
2011-11-01	368	372	366	369	3,100	369
2011-10-31	370	380	370	380	3,500	380
2011-10-28	363	363	363	363	100	363
2011-10-27	362	364	360	360	4,300	360
2011-10-26	361	367	360	367	3,200	367
2011-10-25	365	365	360	360	1,100	360
2011-10-24	367	367	360	365	1,700	365
2011-10-21	364	365	360	365	600	365
2011-10-20	363	364	363	364	200	364
2011-10-14	349	364	349	364	800	364
2011-10-13	351	352	351	352	300	352
2011-10-12	359	359	349	359	800	359
2011-10-11	356	356	356	356	200	356
2011-10-06	360	363	360	363	5,100	363
2011-10-05	360	360	360	360	4,100	360
2011-10-04	363	363	360	360	2,100	360
2011-10-03	360	361	360	361	800	361
2011-09-30	352	365	352	365	6,300	365
2011-09-29	352	360	350	360	5,400	360
2011-09-28	354	354	354	354	100	354
2011-09-27	372	372	360	362	9,500	362
2011-09-26	370	372	368	372	1,500	372
2011-09-22	371	372	360	372	2,500	372
2011-09-21	368	371	368	371	400	371
2011-09-20	372	374	359	361	2,000	361
2011-09-15	370	370	369	369	1,200	369
2011-09-14	368	369	368	369	200	369
2011-09-13	364	379	364	379	600	379
2011-09-09	363	363	362	362	200	362
2011-09-07	361	365	361	365	600	365
2011-09-06	370	370	357	366	700	366
2011-09-05	371	371	371	371	100	371
2011-09-02	384	384	377	377	1,100	377
2011-09-01	375	389	370	375	1,800	375
2011-08-30	375	375	375	375	500	375
2011-08-29	380	380	374	375	1,500	375
2011-08-26	386	386	386	386	3,700	386
2011-08-25	370	379	369	379	2,000	379
2011-08-24	367	369	365	369	700	369
2011-08-23	354	364	354	364	1,600	364
2011-08-22	364	364	351	359	1,000	359
2011-08-19	369	369	361	364	1,000	364
2011-08-18	380	380	380	380	100	380
2011-08-16	391	395	385	395	1,300	395
2011-08-15	380	412	380	412	800	412
2011-08-12	371	375	365	372	7,200	372
2011-08-11	365	391	360	371	3,600	371
2011-08-10	370	373	365	368	1,100	368
2011-08-09	348	364	348	364	700	364
2011-08-08	372	372	366	371	300	371
2011-08-05	366	379	366	371	1,100	371
2011-08-04	395	395	390	390	500	390
2011-08-03	395	395	395	395	100	395
2011-08-02	403	403	403	403	700	403
2011-08-01	400	403	400	403	400	403
2011-07-28	405	405	397	397	1,000	397
2011-07-27	419	419	419	419	11,000	419
2011-07-26	406	410	405	409	6,100	409
2011-07-25	404	404	404	404	1,100	404
2011-07-22	401	403	401	403	1,900	403
2011-07-21	407	407	406	406	500	406
2011-07-20	407	410	407	407	1,200	407
2011-07-19	405	406	403	405	1,500	405
2011-07-15	406	409	402	403	2,400	403
2011-07-14	399	425	399	425	5,300	425
2011-07-13	405	405	401	405	500	405
2011-07-12	405	409	385	405	5,200	405
2011-07-11	425	425	411	411	10,000	411
2011-07-08	400	409	400	409	3,100	409
2011-07-07	394	400	392	399	3,100	399
2011-07-06	385	389	384	389	2,100	389
2011-07-05	383	384	382	384	2,200	384
2011-07-04	387	387	380	382	3,000	382
2011-07-01	379	380	379	380	300	380
2011-06-30	375	375	375	375	1,600	375
2011-06-29	373	378	373	375	1,300	375
2011-06-28	380	383	374	374	2,500	374
2011-06-27	389	389	378	378	4,600	378
2011-06-24	371	373	371	373	1,600	373
2011-06-23	364	370	363	370	500	370
2011-06-22	365	365	363	363	400	363
2011-06-21	359	360	359	360	200	360
2011-06-20	359	365	355	365	700	365
2011-06-17	360	361	357	358	1,600	358
2011-06-16	365	365	365	365	2,500	365
2011-06-15	365	368	365	368	2,100	368
2011-06-14	366	366	365	365	1,000	365
2011-06-13	370	370	366	366	700	366
2011-06-10	370	370	370	370	300	370
2011-06-09	370	370	370	370	300	370
2011-06-07	368	374	368	374	1,200	374
2011-06-06	365	368	365	368	800	368
2011-06-03	365	366	365	365	1,600	365
2011-06-02	374	374	365	365	5,400	365
2011-06-01	365	373	365	365	6,100	365
2011-05-30	363	366	363	365	500	365
2011-05-27	371	371	370	370	3,700	370
2011-05-26	360	365	359	364	2,000	364
2011-05-25	355	362	355	360	1,000	360
2011-05-23	354	365	348	363	1,900	363
2011-05-20	350	353	350	353	700	353
2011-05-19	353	353	350	353	1,300	353
2011-05-18	353	353	353	353	800	353
2011-05-17	353	353	353	353	100	353
2011-05-16	361	363	355	355	600	355
2011-05-13	368	368	353	353	1,100	353
2011-05-12	365	368	362	368	500	368
2011-05-11	366	366	366	366	200	366
2011-05-10	366	366	366	366	100	366
2011-05-09	366	373	365	365	400	365
2011-05-06	371	371	370	370	1,400	370
2011-05-02	368	374	368	374	1,300	374
2011-04-27	375	375	366	367	3,500	367
2011-04-26	370	370	364	364	2,100	364
2011-04-25	369	370	369	370	800	370
2011-04-22	361	361	361	361	300	361
2011-04-21	369	369	362	362	600	362
2011-04-20	365	368	365	367	800	367
2011-04-19	368	368	362	362	400	362
2011-04-18	370	370	370	370	100	370
2011-04-15	369	373	369	373	200	373
2011-04-14	365	371	365	371	700	371
2011-04-13	368	371	361	371	500	371
2011-04-12	371	374	360	360	7,300	360
2011-04-11	368	370	368	370	800	370
2011-04-08	368	375	368	369	1,200	369
2011-04-07	370	384	370	384	1,400	384
2011-04-06	371	371	360	370	2,900	370
2011-04-05	382	386	375	375	1,200	375
2011-04-04	391	391	383	383	2,100	383
2011-04-01	380	387	380	387	2,000	387
2011-03-31	394	394	390	390	600	390
2011-03-30	380	380	380	380	700	380
2011-03-29	386	386	372	374	1,600	374
2011-03-28	385	393	381	393	1,900	393
2011-03-25	400	400	394	394	3,800	394
2011-03-24	394	396	377	384	5,200	384
2011-03-23	414	414	393	393	2,000	393
2011-03-22	400	400	390	399	3,600	399
2011-03-18	339	370	339	370	1,700	370
2011-03-17	324	332	324	332	3,300	332
2011-03-16	332	364	332	340	4,100	340
2011-03-15	367	367	297	305	8,300	305
2011-03-14	360	385	360	385	9,000	385
2011-03-11	440	440	440	440	3,200	440
2011-03-10	450	450	448	450	1,400	450
2011-03-09	451	451	450	451	1,300	451
2011-03-08	452	452	450	450	1,200	450
2011-03-07	457	460	451	459	1,800	459
2011-03-04	450	457	450	455	4,400	455
2011-03-03	443	449	443	449	900	449
2011-03-02	453	453	447	447	3,300	447
2011-03-01	450	450	440	448	1,100	448
2011-02-28	441	445	438	445	1,900	445
2011-02-25	448	448	434	440	3,300	440
2011-02-24	450	450	430	432	8,100	432
2011-02-23	451	456	450	455	4,600	455
2011-02-22	461	461	453	453	8,100	453
2011-02-21	447	466	447	466	16,000	466
2011-02-18	459	459	455	455	5,600	455
2011-02-17	458	460	455	460	7,400	460
2011-02-16	450	454	444	454	10,300	454
2011-02-15	451	454	437	454	18,200	454
2011-02-14	426	450	423	450	18,200	450
2011-02-10	420	422	420	422	2,500	422
2011-02-09	420	420	417	417	2,000	417
2011-02-08	421	422	413	422	5,100	422
2011-02-07	419	425	413	415	12,400	415
2011-02-04	409	415	409	415	2,900	415
2011-02-03	402	409	402	409	1,100	409
2011-02-02	411	411	397	402	3,400	402
2011-02-01	392	409	392	409	4,300	409
2011-01-31	400	400	385	400	5,400	400
2011-01-28	406	408	404	404	2,600	404
2011-01-27	412	412	402	402	4,700	402
2011-01-26	406	410	404	406	3,000	406
2011-01-25	400	405	392	403	3,600	403
2011-01-24	390	412	390	402	1,300	402
2011-01-21	405	405	381	389	6,300	389
2011-01-20	405	407	402	405	3,000	405
2011-01-19	411	413	402	404	8,100	404
2011-01-18	421	421	411	412	3,100	412
2011-01-17	420	435	420	420	3,400	420
2011-01-14	417	424	413	420	3,900	420
2011-01-13	417	430	416	419	8,600	419
2011-01-12	417	428	410	417	7,600	417
2011-01-11	416	416	405	416	7,700	416
2011-01-07	400	410	398	403	8,100	403
2011-01-06	387	410	387	396	6,000	396
2011-01-05	382	390	376	389	15,200	389
2011-01-04	377	379	374	374	5,000	374

分割・併合履歴：なし

7208 (株)カネミツ の時系列データ [2011年度]

7208 (株)カネミツの時系列データ [2011年度]