7208 (株)カネミツの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	720	720	717	719	700	719
2021-12-29	720	720	720	720	100	720
2021-12-28	726	726	712	720	1,800	720
2021-12-27	742	742	722	726	9,000	726
2021-12-24	717	722	717	722	3,200	722
2021-12-23	721	721	716	717	1,800	717
2021-12-22	718	721	718	721	1,900	721
2021-12-21	720	720	714	717	1,800	717
2021-12-20	725	725	720	720	800	720
2021-12-17	719	727	719	722	900	722
2021-12-16	725	730	719	719	900	719
2021-12-15	710	725	709	725	3,500	725
2021-12-14	717	717	712	713	700	713
2021-12-13	718	718	715	717	4,000	717
2021-12-10	708	718	708	718	2,100	718
2021-12-09	709	712	708	708	2,300	708
2021-12-08	707	711	706	708	1,500	708
2021-12-07	706	707	704	707	1,100	707
2021-12-06	718	718	701	702	2,300	702
2021-12-03	705	710	705	706	3,000	706
2021-12-02	716	716	704	705	1,200	705
2021-12-01	706	712	706	712	600	712
2021-11-30	706	712	703	703	1,400	703
2021-11-29	715	718	705	705	700	705
2021-11-26	709	729	704	715	2,500	715
2021-11-25	720	720	705	712	3,700	712
2021-11-24	729	729	717	717	2,000	717
2021-11-22	727	730	723	723	2,000	723
2021-11-19	716	721	716	719	1,200	719
2021-11-18	716	722	715	716	1,700	716
2021-11-17	725	731	722	731	700	731
2021-11-16	712	717	708	717	1,600	717
2021-11-15	717	717	704	705	2,900	705
2021-11-12	713	718	712	714	1,100	714
2021-11-11	731	731	708	713	1,200	713
2021-11-10	728	728	695	726	6,700	726
2021-11-09	732	732	728	728	1,900	728
2021-11-08	734	739	733	733	500	733
2021-11-05	740	740	736	736	300	736
2021-11-04	736	741	735	735	2,500	735
2021-11-02	737	738	737	737	1,400	737
2021-11-01	740	741	737	737	2,600	737
2021-10-29	738	746	738	741	900	741
2021-10-28	740	740	738	738	1,300	738
2021-10-27	748	748	741	744	1,900	744
2021-10-26	745	748	742	748	800	748
2021-10-25	744	745	743	745	400	745
2021-10-22	741	743	740	743	700	743
2021-10-21	746	746	740	741	1,500	741
2021-10-20	747	747	742	743	600	743
2021-10-19	741	747	741	742	300	742
2021-10-18	745	749	741	741	1,100	741
2021-10-15	744	745	742	742	1,000	742
2021-10-14	747	748	745	745	500	745
2021-10-13	742	746	742	746	600	746
2021-10-12	745	745	742	742	800	742
2021-10-11	748	751	745	745	700	745
2021-10-08	751	768	739	744	5,300	744
2021-10-07	744	744	743	743	600	743
2021-10-06	746	750	746	746	400	746
2021-10-05	744	752	744	746	1,100	746
2021-10-04	751	751	747	748	1,000	748
2021-10-01	746	751	746	751	1,200	751
2021-09-30	753	754	750	750	900	750
2021-09-29	750	755	745	750	1,600	750
2021-09-28	758	758	757	757	500	757
2021-09-27	760	761	756	760	2,500	760
2021-09-24	762	763	754	760	3,600	760
2021-09-22	757	761	754	761	800	761
2021-09-21	755	761	754	759	900	759
2021-09-17	762	764	753	763	2,200	763
2021-09-16	762	762	754	761	2,400	761
2021-09-15	761	761	758	758	700	758
2021-09-14	758	763	756	759	3,100	759
2021-09-13	755	760	754	760	2,200	760
2021-09-10	762	762	757	758	400	758
2021-09-09	762	762	762	762	200	762
2021-09-08	760	765	756	762	1,500	762
2021-09-07	759	764	759	760	500	760
2021-09-06	765	765	754	758	1,500	758
2021-09-03	760	760	750	760	2,300	760
2021-09-02	760	760	760	760	400	760
2021-09-01	756	760	756	760	600	760
2021-08-31	760	760	756	756	200	756
2021-08-30	765	765	750	758	1,900	758
2021-08-27	764	764	760	760	1,200	760
2021-08-26	765	780	755	764	3,700	764
2021-08-25	750	750	750	750	300	750
2021-08-24	750	754	750	754	700	754
2021-08-23	754	754	750	750	600	750
2021-08-20	753	754	751	754	900	754
2021-08-19	753	753	753	753	100	753
2021-08-18	757	759	751	752	600	752
2021-08-17	766	766	758	758	1,500	758
2021-08-16	765	766	762	766	1,200	766
2021-08-13	758	762	758	762	700	762
2021-08-12	766	768	751	758	1,500	758
2021-08-11	773	773	755	755	1,000	755
2021-08-10	775	775	750	758	3,800	758
2021-08-06	768	775	753	775	2,700	775
2021-08-05	755	762	755	760	500	760
2021-08-04	767	774	757	774	1,000	774
2021-08-03	774	774	760	773	1,600	773
2021-08-02	775	775	765	770	700	770
2021-07-30	764	784	754	778	6,400	778
2021-07-29	767	767	761	764	600	764
2021-07-28	770	774	752	752	600	752
2021-07-27	779	779	755	755	8,400	755
2021-07-26	754	776	752	776	4,800	776
2021-07-21	748	750	745	750	2,600	750
2021-07-20	731	745	731	745	1,100	745
2021-07-19	746	746	733	733	5,600	733
2021-07-16	746	746	742	746	2,200	746
2021-07-15	752	752	746	746	300	746
2021-07-14	752	752	744	744	700	744
2021-07-13	755	756	752	756	500	756
2021-07-12	750	751	747	747	800	747
2021-07-09	765	765	740	740	5,700	740
2021-07-08	750	750	747	750	1,400	750
2021-07-07	754	754	747	750	2,800	750
2021-07-06	755	755	751	751	900	751
2021-07-05	754	756	750	756	900	756
2021-07-02	759	759	751	755	1,300	755
2021-07-01	746	747	746	746	1,300	746
2021-06-30	753	753	752	753	500	753
2021-06-29	754	754	754	754	1,200	754
2021-06-28	755	755	754	755	600	755
2021-06-25	758	758	754	755	2,700	755
2021-06-24	750	755	750	755	900	755
2021-06-23	755	755	750	750	800	750
2021-06-22	755	756	750	752	1,700	752
2021-06-21	750	780	750	750	5,000	750
2021-06-18	757	761	755	755	1,400	755
2021-06-17	756	757	755	757	500	757
2021-06-16	757	757	756	757	700	757
2021-06-15	759	760	758	760	400	760
2021-06-14	756	756	756	756	200	756
2021-06-11	756	762	754	754	700	754
2021-06-10	757	761	751	760	1,500	760
2021-06-09	757	757	757	757	2,600	757
2021-06-08	762	762	751	757	800	757
2021-06-07	760	764	758	762	900	762
2021-06-04	763	763	754	755	2,000	755
2021-06-03	752	765	752	756	900	756
2021-06-02	758	758	750	750	1,600	750
2021-06-01	754	758	754	758	1,200	758
2021-05-31	755	760	750	750	1,800	750
2021-05-28	759	759	752	752	300	752
2021-05-27	740	750	740	750	1,900	750
2021-05-26	765	766	751	763	1,000	763
2021-05-25	754	769	754	758	2,600	758
2021-05-24	756	756	750	754	600	754
2021-05-21	-	-	-	756	-	756
2021-05-20	758	758	738	756	800	756
2021-05-19	741	758	741	758	2,700	758
2021-05-18	759	759	740	741	1,700	741
2021-05-17	734	781	734	746	9,000	746
2021-05-14	733	739	733	733	1,000	733
2021-05-13	733	740	733	735	1,300	735
2021-05-12	745	745	735	735	1,700	735
2021-05-11	738	747	738	745	500	745
2021-05-10	737	740	737	740	900	740
2021-05-07	749	749	740	740	1,000	740
2021-05-06	733	744	733	744	1,700	744
2021-04-30	744	744	733	733	2,400	733
2021-04-28	737	737	734	735	1,100	735
2021-04-27	738	745	737	737	1,700	737
2021-04-26	747	747	740	746	1,400	746
2021-04-23	735	744	735	744	600	744
2021-04-22	736	741	733	737	2,000	737
2021-04-21	748	754	725	745	7,100	745
2021-04-20	753	754	749	749	1,500	749
2021-04-19	751	752	751	752	700	752
2021-04-16	754	754	747	748	500	748
2021-04-15	747	753	747	751	1,300	751
2021-04-14	753	753	747	747	1,100	747
2021-04-13	749	754	749	754	1,300	754
2021-04-12	753	755	750	755	500	755
2021-04-09	752	752	750	750	1,000	750
2021-04-08	751	755	751	754	1,400	754
2021-04-07	751	755	750	755	1,300	755
2021-04-06	753	758	744	756	3,400	756
2021-04-05	750	758	749	750	3,400	750
2021-04-02	773	773	752	752	2,000	752
2021-04-01	757	760	752	758	2,700	758
2021-03-31	785	785	756	759	4,400	759
2021-03-30	758	765	758	759	5,800	759
2021-03-29	789	797	786	788	6,300	788
2021-03-26	798	798	782	782	12,000	782
2021-03-25	785	805	785	785	9,400	785
2021-03-24	820	820	774	800	14,500	800
2021-03-23	816	836	815	829	13,000	829
2021-03-22	800	817	798	815	12,000	815
2021-03-19	780	800	780	800	15,600	800
2021-03-18	767	784	764	784	16,800	784
2021-03-17	767	770	766	768	2,000	768
2021-03-16	769	772	765	766	3,000	766
2021-03-15	765	769	760	769	10,000	769
2021-03-12	751	761	751	761	15,200	761
2021-03-11	750	752	749	750	3,200	750
2021-03-10	751	752	749	750	1,300	750
2021-03-09	748	751	747	751	5,900	751
2021-03-08	748	750	744	747	18,700	747
2021-03-05	746	749	746	748	2,700	748
2021-03-04	747	748	746	746	4,500	746
2021-03-03	747	750	746	746	13,200	746
2021-03-02	747	750	746	746	82,400	746
2021-03-01	776	776	754	769	17,100	769
2021-02-26	795	800	777	777	8,900	777
2021-02-25	746	795	742	795	12,000	795
2021-02-24	745	750	743	750	4,100	750
2021-02-22	753	770	745	752	4,200	752
2021-02-19	767	840	742	743	20,000	743
2021-02-18	768	779	762	767	2,800	767
2021-02-17	776	787	758	765	3,700	765
2021-02-16	775	785	770	785	4,900	785
2021-02-15	797	801	766	776	9,700	776
2021-02-12	740	777	740	776	10,200	776
2021-02-10	733	750	730	737	6,600	737
2021-02-09	728	730	726	730	2,500	730
2021-02-08	727	728	718	728	2,400	728
2021-02-05	714	715	707	715	1,300	715
2021-02-04	705	711	705	706	1,200	706
2021-02-03	702	706	698	701	1,300	701
2021-02-02	704	705	690	702	3,900	702
2021-02-01	711	715	691	710	2,800	710
2021-01-29	714	720	710	710	1,500	710
2021-01-28	705	713	700	713	2,800	713
2021-01-27	709	709	705	709	2,400	709
2021-01-26	710	712	704	709	5,900	709
2021-01-25	715	723	712	720	2,100	720
2021-01-22	712	740	710	711	24,900	711
2021-01-21	710	718	710	715	2,500	715
2021-01-20	720	720	716	716	1,200	716
2021-01-19	723	723	719	720	700	720
2021-01-18	720	721	718	719	1,300	719
2021-01-15	727	728	720	720	600	720
2021-01-14	720	727	718	718	1,300	718
2021-01-13	721	732	719	724	5,100	724
2021-01-12	719	724	719	721	1,100	721
2021-01-08	713	719	713	719	700	719
2021-01-07	707	718	705	716	2,600	716
2021-01-06	718	732	718	722	700	722
2021-01-05	730	735	700	722	5,900	722
2021-01-04	732	737	717	729	3,300	729

分割・併合履歴：なし

7208 (株)カネミツ の時系列データ [2021年度]

7208 (株)カネミツの時系列データ [2021年度]