7208 (株)カネミツ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28875875869869600869
2018-12-279069068518758,100875
2018-12-267908457908454,400845
2018-12-2579582877878212,300782
2018-12-218708707948358,000835
2018-12-208798798568603,800860
2018-12-198748838668754,700875
2018-12-189009028918938,300893
2018-12-179099108909022,900902
2018-12-149159159059121,500912
2018-12-139109109049041,700904
2018-12-129199199019081,200908
2018-12-119179179089082,900908
2018-12-1093593591091710,400917
2018-12-0789090489089911,200899
2018-12-069029048938992,700899
2018-12-059039119019112,900911
2018-12-049179189039032,500903
2018-12-039059108919103,700910
2018-11-309049049029021,200902
2018-11-299019069009052,800905
2018-11-288929008928983,200898
2018-11-279199198918926,800892
2018-11-268868938868902,300890
2018-11-228878908808883,700888
2018-11-218858918858905,400890
2018-11-208898898858881,800888
2018-11-198798918798903,900890
2018-11-168828928688734,800873
2018-11-158908988898913,800891
2018-11-148918928828902,800890
2018-11-138958958828913,400891
2018-11-129019018908932,400893
2018-11-098999008899008,900900
2018-11-088708778698691,900869
2018-11-078708708698692,500869
2018-11-068448848448775,900877
2018-11-058608698308388,900838
2018-11-028578608568604,000860
2018-11-018588738588592,100859
2018-10-31872872872872100872
2018-10-308418608418606,000860
2018-10-298518658498565,600856
2018-10-2689989984184611,700846
2018-10-258928938858935,300893
2018-10-24898907898900900900
2018-10-239019058979005,000900
2018-10-228999048989011,800901
2018-10-199029039019031,700903
2018-10-189179179029171,200917
2018-10-179149159049152,000915
2018-10-169099109099101,400910
2018-10-159149148988985,100898
2018-10-128989158989151,500915
2018-10-1190690689689811,000898
2018-10-109159159059062,000906
2018-10-099189189119122,100912
2018-10-05913920913914800914
2018-10-049159219149142,000914
2018-10-039149199139191,300919
2018-10-029209209149142,900914
2018-10-019159239129202,800920
2018-09-289199209159152,900915
2018-09-279249249209203,100920
2018-09-269229259229242,800924
2018-09-259229239139228,200922
2018-09-219079199079164,500916
2018-09-209149149009048,100904
2018-09-199089119089114,800911
2018-09-189099149079079,400907
2018-09-149179179109101,300910
2018-09-139099159089153,000915
2018-09-129139139119111,200911
2018-09-119119179079105,000910
2018-09-109189209139155,400915
2018-09-079169259159182,900918
2018-09-0693094591593010,700930
2018-09-059409459309301,600930
2018-09-04948948946946800946
2018-09-039339359319351,000935
2018-08-319329329289301,800930
2018-08-309329359309312,000931
2018-08-29942944942944300944
2018-08-28942942932932400932
2018-08-279429429269352,200935
2018-08-249289289209276,700927
2018-08-239309339209205,600920
2018-08-229319389279274,800927
2018-08-21935935932935500935
2018-08-20945945938938300938
2018-08-179349409349401,100940
2018-08-169379379309342,500934
2018-08-159439439389381,900938
2018-08-149509509399431,000943
2018-08-139439499409401,500940
2018-08-10946957943957800957
2018-08-09949949945945700945
2018-08-08960960960960100960
2018-08-07951962947947800947
2018-08-06964964961961700961
2018-08-039529629529621,200962
2018-08-029659669609621,800962
2018-08-01950961950953900953
2018-07-319589599429421,900942
2018-07-309659659439431,400943
2018-07-279649659539657,900965
2018-07-269489659439654,500965
2018-07-259439509419492,600949
2018-07-249389469389432,300943
2018-07-239439449379402,200940
2018-07-209399449379383,200938
2018-07-199439509409501,200950
2018-07-189409429409411,300941
2018-07-179699699409404,900940
2018-07-139339449339394,300939
2018-07-1293494193093116,900931
2018-07-119699699499495,400949
2018-07-109539709519652,400965
2018-07-099539559509502,800950
2018-07-069529619509516,000951
2018-07-059589699529522,800952
2018-07-049639659579603,000960
2018-07-039709789629623,600962
2018-07-029619709619646,100964
2018-06-299709709579585,200958
2018-06-289719779649649,400964
2018-06-279849849739733,400973
2018-06-269709869709813,500981
2018-06-259869869809801,900980
2018-06-229809879719808,700980
2018-06-219809959809956,900995
2018-06-209919919709859,300985
2018-06-199981,0009879967,100996
2018-06-181,0001,0009971,0003,0001,000
2018-06-151,0001,0011,0001,0012,5001,001
2018-06-141,0001,0039989981,600998
2018-06-131,0001,0041,0001,0001,0001,000
2018-06-129981,0009979982,900998
2018-06-111,0051,0059989984,500998
2018-06-081,0001,0099951,0026,3001,002
2018-06-079981,0059981,0054,9001,005
2018-06-061,0041,0049969969,000996
2018-06-051,0021,0031,0011,0023,4001,002
2018-06-041,0021,0061,0021,00213,1001,002
2018-06-011,0301,0301,0011,00214,4001,002
2018-05-311,0431,0441,0301,0304,3001,030
2018-05-301,0541,0541,0451,0455,1001,045
2018-05-291,0621,0641,0601,0604001,060
2018-05-281,0671,0691,0651,0651,2001,065
2018-05-251,0721,0721,0591,0591,8001,059
2018-05-241,0731,0731,0571,0572,7001,057
2018-05-231,0601,0621,0601,0609001,060
2018-05-221,0671,0671,0611,0611,8001,061
2018-05-211,0661,0681,0661,0689001,068
2018-05-181,0651,0731,0641,0649001,064
2018-05-171,0661,0691,0641,0652,6001,065
2018-05-161,0711,0761,0651,0655,8001,065
2018-05-151,0751,0751,0701,0704001,070
2018-05-141,0661,0771,0661,0704,3001,070
2018-05-111,0821,0861,0801,0864,8001,086
2018-05-101,0851,0851,0841,0841,2001,084
2018-05-091,0801,0851,0791,0859001,085
2018-05-081,0791,0831,0791,0831,0001,083
2018-05-071,0781,0811,0781,0791,3001,079
2018-05-021,0811,0841,0751,0812,4001,081
2018-05-011,0771,0821,0671,0813,6001,081
2018-04-271,0881,0881,0801,0802,7001,080
2018-04-261,0761,0901,0751,0891,9001,089
2018-04-251,0881,0881,0731,0731,8001,073
2018-04-241,0771,0781,0771,0771,8001,077
2018-04-231,0841,0841,0711,0732,0001,073
2018-04-201,0701,0841,0701,0841,4001,084
2018-04-191,0601,0691,0601,0692,1001,069
2018-04-181,0531,0691,0521,0616,9001,061
2018-04-171,0741,0751,0531,0597,7001,059
2018-04-161,0851,0861,0661,0752,6001,075
2018-04-131,0941,0941,0861,0861,1001,086
2018-04-121,0951,0951,0851,0941,8001,094
2018-04-111,0861,0971,0861,0971,7001,097
2018-04-101,0941,0971,0941,0975001,097
2018-04-091,0991,1001,0831,0952,3001,095
2018-04-061,0801,0801,0771,0776001,077
2018-04-051,0751,0801,0751,0791,8001,079
2018-04-041,0831,0831,0701,0732,5001,073
2018-04-031,0861,0861,0801,0801,7001,080
2018-03-301,0821,0851,0811,0855001,085
2018-03-291,0771,0811,0691,0816,5001,081
2018-03-281,0621,0821,0621,0692,1001,069
2018-03-271,1051,1051,0901,0924,2001,092
2018-03-261,0691,0941,0611,0932,9001,093
2018-03-231,0821,0851,0691,0697,1001,069
2018-03-221,1111,1271,1031,1072,9001,107
2018-03-201,1101,1151,1021,1114,9001,111
2018-03-191,1191,1201,1121,1203,4001,120
2018-03-161,1221,1221,1121,1124,4001,112
2018-03-151,1171,1391,1151,1174,5001,117
2018-03-141,1151,1461,1121,1183,9001,118
2018-03-131,1171,1191,1111,1154,8001,115
2018-03-121,1291,1291,1171,1172,7001,117
2018-03-091,1341,1341,1171,1171,8001,117
2018-03-081,1401,1401,1131,1183,6001,118
2018-03-071,1331,1371,1121,1352,5001,135
2018-03-061,1341,1381,1211,1325,5001,132
2018-03-051,1431,1431,1121,1134,3001,113
2018-03-021,1491,1591,1431,1504,0001,150
2018-03-011,1731,1771,1591,1593,1001,159
2018-02-281,1651,1871,1591,1724,3001,172
2018-02-271,1901,1901,1621,1624,3001,162
2018-02-261,1551,1651,1441,1603,7001,160
2018-02-231,1391,1421,1321,1402,7001,140
2018-02-221,1421,1421,1261,1261,4001,126
2018-02-211,1281,1441,1151,1274,7001,127
2018-02-201,1131,1391,1131,1267,3001,126
2018-02-191,1001,1201,0981,1205,5001,120
2018-02-161,0721,0941,0721,0802,6001,080
2018-02-151,0761,0791,0641,0716,9001,071
2018-02-141,1111,1111,0751,0764,2001,076
2018-02-131,1491,1491,1111,1114,8001,111
2018-02-091,0721,0971,0601,09714,0001,097
2018-02-081,1491,1491,1231,1394,4001,139
2018-02-071,1501,1501,1031,11210,2001,112
2018-02-061,0631,1381,0591,07739,7001,077
2018-02-051,2171,2221,2011,2139,4001,213
2018-02-021,2271,2301,2201,2256,0001,225
2018-02-011,2341,2391,2221,2286,4001,228
2018-01-311,2331,2411,2311,2314,3001,231
2018-01-301,2511,2561,2361,2366,0001,236
2018-01-291,2571,2621,2511,2573,9001,257
2018-01-261,2661,2661,2541,2543,0001,254
2018-01-251,2701,2761,2381,2548,4001,254
2018-01-241,2621,2771,2621,2704,1001,270
2018-01-231,2741,2761,2511,2605,5001,260
2018-01-221,2401,2781,2381,27411,2001,274
2018-01-191,2321,2481,2211,22814,0001,228
2018-01-181,2861,2861,2401,24016,5001,240
2018-01-171,2891,2951,2791,28210,0001,282
2018-01-161,3101,3221,2671,28332,0001,283
2018-01-151,3231,3301,3111,32048,9001,320
2018-01-121,2911,3451,2591,331288,0001,331
2018-01-111,1301,1411,1201,14113,4001,141
2018-01-101,1111,1421,1111,11815,7001,118
2018-01-091,0801,1101,0801,11014,3001,110
2018-01-051,0661,0801,0621,07113,2001,071
2018-01-041,0551,0771,0541,06611,2001,066

分割・併合履歴 : なし