7208 (株)カネミツ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 892 | 918 | 892 | 916 | 5,500 | 916 |
| 2015-12-29 | 900 | 909 | 889 | 905 | 5,600 | 905 |
| 2015-12-28 | 900 | 920 | 882 | 903 | 6,600 | 903 |
| 2015-12-25 | 940 | 940 | 885 | 885 | 23,800 | 885 |
| 2015-12-24 | 880 | 918 | 880 | 881 | 24,400 | 881 |
| 2015-12-22 | 929 | 931 | 876 | 880 | 42,600 | 880 |
| 2015-12-21 | 945 | 950 | 927 | 936 | 13,700 | 936 |
| 2015-12-18 | 974 | 988 | 954 | 967 | 20,000 | 967 |
| 2015-12-17 | 972 | 1,000 | 972 | 988 | 7,100 | 988 |
| 2015-12-16 | 987 | 1,019 | 967 | 985 | 16,600 | 985 |
| 2015-12-15 | 988 | 998 | 975 | 975 | 23,300 | 975 |
| 2015-12-14 | 985 | 1,020 | 970 | 1,000 | 32,600 | 1,000 |
| 2015-12-11 | 1,043 | 1,043 | 1,010 | 1,015 | 23,300 | 1,015 |
| 2015-12-10 | 1,072 | 1,072 | 1,033 | 1,048 | 25,700 | 1,048 |
| 2015-12-09 | 1,144 | 1,144 | 1,033 | 1,083 | 59,800 | 1,083 |
| 2015-12-08 | 1,252 | 1,289 | 1,133 | 1,180 | 325,800 | 1,180 |
| 2015-12-07 | 1,132 | 1,132 | 1,132 | 1,132 | 5,500 | 1,132 |
| 2015-12-04 | 960 | 994 | 948 | 982 | 30,200 | 982 |
| 2015-12-03 | 955 | 964 | 942 | 952 | 55,400 | 952 |
| 2015-12-02 | 1,010 | 1,020 | 981 | 983 | 55,300 | 983 |
| 2015-12-01 | 1,042 | 1,043 | 1,004 | 1,020 | 41,400 | 1,020 |
| 2015-11-30 | 1,045 | 1,062 | 1,032 | 1,038 | 22,100 | 1,038 |
| 2015-11-27 | 1,053 | 1,088 | 1,033 | 1,041 | 28,300 | 1,041 |
| 2015-11-26 | 1,047 | 1,080 | 1,047 | 1,053 | 40,500 | 1,053 |
| 2015-11-25 | 1,041 | 1,099 | 1,041 | 1,080 | 47,000 | 1,080 |
| 2015-11-24 | 1,028 | 1,118 | 1,011 | 1,031 | 78,000 | 1,031 |
| 2015-11-20 | 1,019 | 1,030 | 1,010 | 1,020 | 42,200 | 1,020 |
| 2015-11-19 | 1,060 | 1,065 | 1,004 | 1,019 | 81,000 | 1,019 |
| 2015-11-18 | 1,117 | 1,129 | 1,050 | 1,050 | 155,000 | 1,050 |
| 2015-11-17 | 1,050 | 1,360 | 1,042 | 1,140 | 913,300 | 1,140 |
| 2015-11-16 | 1,149 | 1,173 | 1,060 | 1,060 | 147,900 | 1,060 |
| 2015-11-13 | 1,170 | 1,193 | 1,140 | 1,173 | 135,500 | 1,173 |
| 2015-11-12 | 1,220 | 1,300 | 1,130 | 1,200 | 367,500 | 1,200 |
| 2015-11-11 | 1,239 | 1,359 | 1,212 | 1,300 | 790,700 | 1,300 |
| 2015-11-10 | 1,569 | 1,675 | 1,416 | 1,519 | 1,473,200 | 1,519 |
| 2015-11-09 | 1,379 | 1,379 | 1,379 | 1,379 | 52,000 | 1,379 |
| 2015-11-06 | 1,004 | 1,079 | 1,004 | 1,079 | 205,900 | 1,079 |
| 2015-11-05 | 816 | 929 | 757 | 929 | 289,800 | 929 |
| 2015-11-04 | 707 | 819 | 698 | 779 | 74,600 | 779 |
| 2015-11-02 | 702 | 708 | 699 | 708 | 2,200 | 708 |
| 2015-10-30 | 704 | 704 | 697 | 700 | 1,600 | 700 |
| 2015-10-29 | 701 | 708 | 701 | 708 | 700 | 708 |
| 2015-10-28 | 710 | 710 | 702 | 702 | 2,100 | 702 |
| 2015-10-27 | 708 | 710 | 702 | 709 | 3,000 | 709 |
| 2015-10-26 | 698 | 710 | 698 | 707 | 3,900 | 707 |
| 2015-10-23 | 698 | 698 | 689 | 696 | 1,300 | 696 |
| 2015-10-22 | 681 | 683 | 681 | 683 | 2,600 | 683 |
| 2015-10-21 | 680 | 689 | 680 | 689 | 1,200 | 689 |
| 2015-10-20 | 689 | 690 | 688 | 689 | 1,100 | 689 |
| 2015-10-19 | 699 | 699 | 687 | 698 | 1,700 | 698 |
| 2015-10-16 | 690 | 691 | 690 | 690 | 1,600 | 690 |
| 2015-10-15 | 702 | 702 | 681 | 690 | 4,100 | 690 |
| 2015-10-14 | 714 | 714 | 706 | 706 | 2,000 | 706 |
| 2015-10-13 | 715 | 720 | 715 | 715 | 9,100 | 715 |
| 2015-10-09 | 707 | 715 | 707 | 715 | 3,400 | 715 |
| 2015-10-08 | 701 | 707 | 701 | 704 | 1,200 | 704 |
| 2015-10-07 | 695 | 701 | 695 | 701 | 3,200 | 701 |
| 2015-10-06 | 686 | 690 | 686 | 690 | 500 | 690 |
| 2015-10-05 | 682 | 685 | 681 | 685 | 1,100 | 685 |
| 2015-10-02 | 696 | 697 | 680 | 682 | 2,600 | 682 |
| 2015-10-01 | 682 | 698 | 682 | 698 | 1,000 | 698 |
| 2015-09-30 | 696 | 696 | 676 | 681 | 4,400 | 681 |
| 2015-09-29 | 706 | 706 | 696 | 696 | 500 | 696 |
| 2015-09-28 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2015-09-25 | 709 | 719 | 709 | 719 | 5,200 | 719 |
| 2015-09-24 | 695 | 700 | 693 | 699 | 1,300 | 699 |
| 2015-09-18 | 700 | 704 | 700 | 702 | 2,600 | 702 |
| 2015-09-17 | 695 | 705 | 695 | 705 | 5,800 | 705 |
| 2015-09-16 | 697 | 697 | 695 | 695 | 1,200 | 695 |
| 2015-09-15 | 685 | 690 | 684 | 690 | 2,200 | 690 |
| 2015-09-14 | 680 | 686 | 674 | 686 | 7,100 | 686 |
| 2015-09-11 | 688 | 688 | 680 | 680 | 900 | 680 |
| 2015-09-10 | 680 | 690 | 680 | 680 | 2,100 | 680 |
| 2015-09-09 | 689 | 699 | 679 | 690 | 9,600 | 690 |
| 2015-09-08 | 674 | 674 | 673 | 673 | 600 | 673 |
| 2015-09-07 | 687 | 688 | 663 | 673 | 1,900 | 673 |
| 2015-09-04 | 682 | 690 | 666 | 681 | 4,000 | 681 |
| 2015-09-03 | 688 | 698 | 682 | 682 | 2,000 | 682 |
| 2015-09-02 | 685 | 685 | 671 | 685 | 2,500 | 685 |
| 2015-09-01 | 717 | 717 | 683 | 685 | 3,400 | 685 |
| 2015-08-31 | 717 | 717 | 701 | 704 | 1,500 | 704 |
| 2015-08-28 | 702 | 711 | 702 | 702 | 3,800 | 702 |
| 2015-08-27 | 700 | 700 | 679 | 695 | 6,100 | 695 |
| 2015-08-26 | 663 | 677 | 645 | 677 | 4,000 | 677 |
| 2015-08-25 | 630 | 659 | 628 | 646 | 17,900 | 646 |
| 2015-08-24 | 657 | 674 | 648 | 648 | 24,600 | 648 |
| 2015-08-21 | 715 | 720 | 705 | 706 | 11,900 | 706 |
| 2015-08-20 | 760 | 760 | 735 | 735 | 3,300 | 735 |
| 2015-08-19 | 763 | 763 | 748 | 750 | 2,100 | 750 |
| 2015-08-18 | 739 | 757 | 739 | 755 | 3,500 | 755 |
| 2015-08-17 | 740 | 742 | 738 | 738 | 2,600 | 738 |
| 2015-08-14 | 747 | 747 | 728 | 733 | 1,300 | 733 |
| 2015-08-13 | 735 | 742 | 718 | 742 | 12,800 | 742 |
| 2015-08-12 | 751 | 759 | 738 | 739 | 18,900 | 739 |
| 2015-08-11 | 735 | 752 | 732 | 750 | 23,800 | 750 |
| 2015-08-10 | 790 | 790 | 741 | 742 | 43,400 | 742 |
| 2015-08-07 | 820 | 820 | 698 | 785 | 115,000 | 785 |
| 2015-08-06 | 841 | 848 | 823 | 848 | 14,200 | 848 |
| 2015-08-05 | 832 | 836 | 822 | 836 | 5,600 | 836 |
| 2015-08-04 | 835 | 841 | 816 | 841 | 7,900 | 841 |
| 2015-08-03 | 842 | 844 | 835 | 835 | 2,900 | 835 |
| 2015-07-31 | 818 | 835 | 818 | 835 | 4,300 | 835 |
| 2015-07-30 | 817 | 832 | 817 | 828 | 2,000 | 828 |
| 2015-07-29 | 837 | 838 | 820 | 827 | 4,500 | 827 |
| 2015-07-28 | 853 | 853 | 831 | 835 | 6,800 | 835 |
| 2015-07-27 | 862 | 869 | 856 | 857 | 11,200 | 857 |
| 2015-07-24 | 860 | 870 | 857 | 870 | 8,300 | 870 |
| 2015-07-23 | 864 | 869 | 853 | 857 | 9,000 | 857 |
| 2015-07-22 | 855 | 878 | 850 | 858 | 16,700 | 858 |
| 2015-07-21 | 850 | 851 | 847 | 851 | 6,200 | 851 |
| 2015-07-17 | 833 | 847 | 833 | 847 | 8,200 | 847 |
| 2015-07-16 | 850 | 850 | 835 | 848 | 4,300 | 848 |
| 2015-07-15 | 837 | 850 | 837 | 848 | 14,900 | 848 |
| 2015-07-14 | 839 | 839 | 830 | 835 | 4,500 | 835 |
| 2015-07-13 | 816 | 830 | 812 | 830 | 14,500 | 830 |
| 2015-07-10 | 810 | 825 | 800 | 825 | 3,700 | 825 |
| 2015-07-09 | 777 | 810 | 772 | 810 | 8,700 | 810 |
| 2015-07-08 | 839 | 839 | 787 | 811 | 14,700 | 811 |
| 2015-07-07 | 812 | 830 | 812 | 829 | 5,700 | 829 |
| 2015-07-06 | 815 | 827 | 802 | 810 | 8,700 | 810 |
| 2015-07-03 | 826 | 836 | 818 | 826 | 9,000 | 826 |
| 2015-07-02 | 840 | 843 | 826 | 838 | 8,400 | 838 |
| 2015-07-01 | 799 | 821 | 799 | 821 | 6,500 | 821 |
| 2015-06-30 | 776 | 803 | 776 | 796 | 12,300 | 796 |
| 2015-06-29 | 816 | 816 | 782 | 791 | 24,900 | 791 |
| 2015-06-26 | 848 | 848 | 812 | 819 | 20,200 | 819 |
| 2015-06-25 | 782 | 829 | 778 | 811 | 44,400 | 811 |
| 2015-06-24 | 787 | 791 | 774 | 776 | 10,100 | 776 |
| 2015-06-23 | 765 | 779 | 765 | 773 | 5,500 | 773 |
| 2015-06-22 | 761 | 779 | 754 | 765 | 5,000 | 765 |
| 2015-06-19 | 770 | 779 | 754 | 759 | 21,500 | 759 |
| 2015-06-18 | 782 | 790 | 773 | 775 | 12,800 | 775 |
| 2015-06-17 | 777 | 795 | 763 | 790 | 22,600 | 790 |
| 2015-06-16 | 760 | 785 | 756 | 785 | 33,800 | 785 |
| 2015-06-15 | 740 | 750 | 733 | 747 | 13,800 | 747 |
| 2015-06-12 | 714 | 730 | 714 | 727 | 13,100 | 727 |
| 2015-06-11 | 706 | 711 | 706 | 710 | 1,400 | 710 |
| 2015-06-10 | 710 | 714 | 704 | 706 | 3,600 | 706 |
| 2015-06-09 | 710 | 714 | 700 | 700 | 10,900 | 700 |
| 2015-06-08 | 709 | 710 | 700 | 702 | 8,700 | 702 |
| 2015-06-05 | 705 | 709 | 704 | 706 | 4,700 | 706 |
| 2015-06-04 | 698 | 703 | 698 | 703 | 4,700 | 703 |
| 2015-06-03 | 702 | 702 | 695 | 697 | 4,700 | 697 |
| 2015-06-02 | 704 | 704 | 698 | 702 | 5,000 | 702 |
| 2015-06-01 | 701 | 703 | 696 | 703 | 3,100 | 703 |
| 2015-05-29 | 709 | 709 | 696 | 701 | 3,600 | 701 |
| 2015-05-28 | 697 | 714 | 697 | 705 | 19,400 | 705 |
| 2015-05-27 | 689 | 690 | 685 | 689 | 4,200 | 689 |
| 2015-05-26 | 690 | 690 | 685 | 689 | 4,100 | 689 |
| 2015-05-25 | 689 | 690 | 685 | 688 | 3,600 | 688 |
| 2015-05-22 | 694 | 694 | 686 | 690 | 3,500 | 690 |
| 2015-05-21 | 693 | 698 | 690 | 692 | 7,900 | 692 |
| 2015-05-20 | 687 | 696 | 685 | 694 | 12,900 | 694 |
| 2015-05-19 | 675 | 685 | 675 | 683 | 7,500 | 683 |
| 2015-05-18 | 670 | 675 | 665 | 675 | 15,100 | 675 |
| 2015-05-15 | 670 | 694 | 660 | 672 | 37,000 | 672 |
| 2015-05-14 | 639 | 643 | 638 | 640 | 10,200 | 640 |
| 2015-05-13 | 636 | 641 | 630 | 635 | 7,100 | 635 |
| 2015-05-12 | 634 | 635 | 632 | 635 | 5,300 | 635 |
| 2015-05-11 | 640 | 640 | 634 | 634 | 5,000 | 634 |
| 2015-05-08 | 637 | 640 | 637 | 640 | 2,300 | 640 |
| 2015-05-07 | 643 | 643 | 640 | 640 | 800 | 640 |
| 2015-05-01 | 633 | 634 | 633 | 633 | 2,100 | 633 |
| 2015-04-30 | 638 | 638 | 635 | 637 | 3,700 | 637 |
| 2015-04-28 | 641 | 641 | 638 | 638 | 1,500 | 638 |
| 2015-04-27 | 640 | 640 | 640 | 640 | 5,700 | 640 |
| 2015-04-24 | 637 | 641 | 636 | 641 | 1,400 | 641 |
| 2015-04-23 | 638 | 641 | 633 | 637 | 4,000 | 637 |
| 2015-04-22 | 642 | 642 | 635 | 640 | 5,200 | 640 |
| 2015-04-21 | 642 | 642 | 641 | 641 | 300 | 641 |
| 2015-04-20 | 639 | 640 | 636 | 640 | 1,800 | 640 |
| 2015-04-17 | 641 | 641 | 635 | 637 | 9,300 | 637 |
| 2015-04-16 | 641 | 641 | 640 | 641 | 1,100 | 641 |
| 2015-04-15 | 647 | 647 | 640 | 641 | 3,800 | 641 |
| 2015-04-13 | 640 | 647 | 640 | 646 | 1,900 | 646 |
| 2015-04-10 | 647 | 648 | 640 | 640 | 4,000 | 640 |
| 2015-04-09 | 648 | 648 | 639 | 639 | 3,100 | 639 |
| 2015-04-08 | 639 | 644 | 639 | 643 | 3,700 | 643 |
| 2015-04-07 | 643 | 646 | 640 | 640 | 4,700 | 640 |
| 2015-04-06 | 642 | 642 | 641 | 641 | 200 | 641 |
| 2015-04-03 | 646 | 646 | 646 | 646 | 100 | 646 |
| 2015-04-02 | 642 | 643 | 635 | 643 | 2,800 | 643 |
| 2015-04-01 | 642 | 642 | 642 | 642 | 100 | 642 |
| 2015-03-31 | 644 | 644 | 638 | 642 | 1,500 | 642 |
| 2015-03-30 | 640 | 642 | 640 | 640 | 300 | 640 |
| 2015-03-27 | 640 | 644 | 640 | 640 | 2,600 | 640 |
| 2015-03-26 | 646 | 646 | 640 | 645 | 10,500 | 645 |
| 2015-03-25 | 645 | 646 | 645 | 646 | 2,100 | 646 |
| 2015-03-24 | 646 | 646 | 645 | 645 | 2,200 | 645 |
| 2015-03-23 | 647 | 650 | 642 | 642 | 8,200 | 642 |
| 2015-03-20 | 650 | 650 | 650 | 650 | 1,200 | 650 |
| 2015-03-19 | 647 | 650 | 640 | 649 | 8,500 | 649 |
| 2015-03-18 | 654 | 655 | 649 | 650 | 3,200 | 650 |
| 2015-03-17 | 656 | 660 | 656 | 656 | 6,000 | 656 |
| 2015-03-16 | 645 | 656 | 645 | 656 | 7,500 | 656 |
| 2015-03-13 | 643 | 650 | 643 | 645 | 15,000 | 645 |
| 2015-03-12 | 643 | 653 | 640 | 646 | 11,400 | 646 |
| 2015-03-11 | 637 | 640 | 632 | 640 | 17,800 | 640 |
| 2015-03-10 | 638 | 638 | 637 | 637 | 1,400 | 637 |
| 2015-03-09 | 639 | 639 | 638 | 638 | 2,300 | 638 |
| 2015-03-06 | 645 | 645 | 640 | 640 | 4,000 | 640 |
| 2015-03-05 | 646 | 647 | 641 | 641 | 3,400 | 641 |
| 2015-03-04 | 642 | 647 | 642 | 646 | 3,700 | 646 |
| 2015-03-03 | 648 | 648 | 642 | 642 | 3,000 | 642 |
| 2015-03-02 | 644 | 646 | 640 | 644 | 3,600 | 644 |
| 2015-02-27 | 648 | 649 | 641 | 643 | 5,900 | 643 |
| 2015-02-26 | 649 | 649 | 648 | 648 | 3,400 | 648 |
| 2015-02-25 | 649 | 650 | 648 | 648 | 6,900 | 648 |
| 2015-02-24 | 646 | 647 | 645 | 647 | 1,500 | 647 |
| 2015-02-23 | 645 | 647 | 645 | 646 | 1,100 | 646 |
| 2015-02-20 | 647 | 647 | 645 | 645 | 3,600 | 645 |
| 2015-02-19 | 650 | 650 | 647 | 647 | 1,800 | 647 |
| 2015-02-18 | 646 | 649 | 646 | 647 | 4,000 | 647 |
| 2015-02-17 | 646 | 646 | 644 | 645 | 1,600 | 645 |
| 2015-02-16 | 642 | 646 | 642 | 646 | 700 | 646 |
| 2015-02-13 | 641 | 648 | 641 | 648 | 2,800 | 648 |
| 2015-02-12 | 650 | 652 | 650 | 651 | 1,300 | 651 |
| 2015-02-10 | 642 | 648 | 642 | 646 | 2,000 | 646 |
| 2015-02-09 | 640 | 640 | 640 | 640 | 1,400 | 640 |
| 2015-02-06 | 638 | 642 | 638 | 642 | 600 | 642 |
| 2015-02-05 | 633 | 633 | 632 | 632 | 400 | 632 |
| 2015-02-04 | 635 | 635 | 633 | 633 | 2,300 | 633 |
| 2015-02-03 | 639 | 639 | 635 | 635 | 1,500 | 635 |
| 2015-02-02 | 635 | 635 | 632 | 632 | 800 | 632 |
| 2015-01-30 | 643 | 643 | 635 | 635 | 1,900 | 635 |
| 2015-01-29 | 638 | 638 | 636 | 636 | 500 | 636 |
| 2015-01-28 | 633 | 635 | 633 | 635 | 2,100 | 635 |
| 2015-01-27 | 635 | 637 | 635 | 636 | 2,700 | 636 |
| 2015-01-26 | 639 | 645 | 639 | 640 | 1,400 | 640 |
| 2015-01-23 | 637 | 640 | 637 | 638 | 4,400 | 638 |
| 2015-01-22 | 637 | 637 | 634 | 634 | 1,400 | 634 |
| 2015-01-21 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 2015-01-20 | 637 | 639 | 634 | 634 | 1,700 | 634 |
| 2015-01-19 | 640 | 640 | 629 | 639 | 1,200 | 639 |
| 2015-01-16 | 640 | 640 | 637 | 639 | 2,800 | 639 |
| 2015-01-15 | 638 | 641 | 638 | 638 | 1,800 | 638 |
| 2015-01-14 | 644 | 654 | 640 | 648 | 1,200 | 648 |
| 2015-01-13 | 651 | 653 | 640 | 644 | 2,100 | 644 |
| 2015-01-09 | 649 | 654 | 642 | 654 | 1,800 | 654 |
| 2015-01-08 | 645 | 649 | 645 | 649 | 900 | 649 |
| 2015-01-07 | 636 | 636 | 635 | 635 | 1,800 | 635 |
| 2015-01-06 | 646 | 646 | 635 | 635 | 1,900 | 635 |
| 2015-01-05 | 647 | 647 | 630 | 646 | 3,000 | 646 |
分割・併合履歴 ： なし
