5819 カナレ電気(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-311,2561,2651,2561,2609,5001,260
2023-03-301,2451,2601,2441,2549,7001,254
2023-03-291,2381,2551,2381,25512,9001,255
2023-03-281,2381,2541,2381,24213,6001,242
2023-03-271,2421,2481,2401,24110,3001,241
2023-03-241,2531,2531,2341,23411,7001,234
2023-03-231,2211,2421,2211,24212,3001,242
2023-03-221,2231,2331,2211,22816,4001,228
2023-03-201,2381,2461,2171,21723,1001,217
2023-03-171,2381,2561,2361,25610,5001,256
2023-03-161,2501,2511,2211,23723,3001,237
2023-03-151,2651,2651,2561,2579,7001,257
2023-03-141,2891,2891,2521,25827,6001,258
2023-03-131,2981,2981,2821,28922,9001,289
2023-03-101,3081,3101,3021,30213,7001,302
2023-03-091,3031,3111,3031,30811,3001,308
2023-03-081,2951,3081,2951,30314,7001,303
2023-03-071,2951,3021,2951,30210,7001,302
2023-03-061,2981,3011,2951,29514,8001,295
2023-03-031,2921,2991,2811,29624,6001,296
2023-03-021,2991,3001,2911,29212,8001,292
2023-03-011,3001,3001,2951,29913,8001,299
2023-02-281,3011,3041,3001,3008,9001,300
2023-02-271,3011,3081,2991,30812,3001,308
2023-02-241,3011,3031,2991,30113,5001,301
2023-02-221,3021,3031,3001,30016,7001,300
2023-02-211,3021,3081,3021,3079,4001,307
2023-02-201,3021,3071,3011,30316,6001,303
2023-02-171,3031,3041,3001,30215,2001,302
2023-02-161,3041,3081,3011,30413,0001,304
2023-02-151,3091,3121,3021,30423,1001,304
2023-02-141,3061,3141,3061,30812,9001,308
2023-02-131,3111,3121,3061,30817,5001,308
2023-02-101,3151,3211,3121,31410,1001,314
2023-02-091,3111,3211,3111,3168,6001,316
2023-02-081,3111,3201,3101,31112,5001,311
2023-02-071,3131,3131,3101,3108,6001,310
2023-02-061,3101,3151,3091,31417,0001,314
2023-02-031,3201,3201,3101,31013,5001,310
2023-02-021,3271,3271,3101,32124,8001,321
2023-02-011,3211,3291,3211,32914,6001,329
2023-01-311,3221,3281,3121,32632,9001,326
2023-01-301,3331,3481,3211,321143,0001,321
2023-01-271,4131,4161,4071,4138,6001,413
2023-01-261,4141,4141,4061,4083,4001,408
2023-01-251,4111,4121,4041,4086,8001,408
2023-01-241,3991,4051,3971,4056,2001,405
2023-01-231,3851,4001,3851,3996,2001,399
2023-01-201,3791,3871,3791,3834,1001,383
2023-01-191,3801,3891,3791,3796,2001,379
2023-01-181,3901,3911,3781,3837,0001,383
2023-01-171,3781,3801,3711,3775,4001,377
2023-01-161,3901,3931,3751,3758,8001,375
2023-01-131,3921,3991,3901,3907,9001,390
2023-01-121,3911,3951,3861,3916,0001,391
2023-01-111,3911,3991,3841,39110,8001,391
2023-01-101,3941,3991,3911,3924,2001,392
2023-01-061,3901,3981,3871,3945,6001,394
2023-01-051,4001,4071,3851,38813,1001,388
2023-01-041,4111,4141,4051,4068,6001,406

分割・併合履歴 : [2005-09-27]1株→2株