5819 カナレ電気(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,523 | 1,535 | 1,523 | 1,535 | 8,200 | 1,535 |
| 2022-08-10 | 1,518 | 1,527 | 1,515 | 1,527 | 5,000 | 1,527 |
| 2022-08-09 | 1,519 | 1,525 | 1,517 | 1,518 | 2,800 | 1,518 |
| 2022-08-08 | 1,523 | 1,525 | 1,517 | 1,523 | 3,700 | 1,523 |
| 2022-08-05 | 1,520 | 1,523 | 1,512 | 1,517 | 5,000 | 1,517 |
| 2022-08-04 | 1,520 | 1,525 | 1,511 | 1,520 | 4,600 | 1,520 |
| 2022-08-03 | 1,520 | 1,529 | 1,515 | 1,517 | 4,900 | 1,517 |
| 2022-08-02 | 1,538 | 1,538 | 1,522 | 1,522 | 6,900 | 1,522 |
| 2022-08-01 | 1,550 | 1,550 | 1,535 | 1,538 | 5,700 | 1,538 |
| 2022-07-29 | 1,576 | 1,576 | 1,528 | 1,547 | 20,500 | 1,547 |
| 2022-07-28 | 1,544 | 1,589 | 1,540 | 1,576 | 22,200 | 1,576 |
| 2022-07-27 | 1,535 | 1,544 | 1,535 | 1,537 | 13,600 | 1,537 |
| 2022-07-26 | 1,530 | 1,535 | 1,526 | 1,535 | 5,800 | 1,535 |
| 2022-07-25 | 1,532 | 1,532 | 1,524 | 1,525 | 5,100 | 1,525 |
| 2022-07-22 | 1,537 | 1,537 | 1,526 | 1,530 | 5,600 | 1,530 |
| 2022-07-21 | 1,525 | 1,532 | 1,511 | 1,532 | 5,900 | 1,532 |
| 2022-07-20 | 1,519 | 1,527 | 1,511 | 1,511 | 10,700 | 1,511 |
| 2022-07-19 | 1,522 | 1,530 | 1,519 | 1,519 | 3,900 | 1,519 |
| 2022-07-15 | 1,540 | 1,540 | 1,522 | 1,522 | 4,300 | 1,522 |
| 2022-07-14 | 1,536 | 1,541 | 1,534 | 1,537 | 2,800 | 1,537 |
| 2022-07-13 | 1,540 | 1,540 | 1,535 | 1,539 | 2,000 | 1,539 |
| 2022-07-12 | 1,537 | 1,537 | 1,520 | 1,530 | 8,000 | 1,530 |
| 2022-07-11 | 1,540 | 1,552 | 1,535 | 1,544 | 7,000 | 1,544 |
| 2022-07-08 | 1,541 | 1,555 | 1,535 | 1,537 | 8,600 | 1,537 |
| 2022-07-07 | 1,530 | 1,544 | 1,528 | 1,535 | 3,800 | 1,535 |
| 2022-07-06 | 1,539 | 1,539 | 1,519 | 1,536 | 6,800 | 1,536 |
| 2022-07-05 | 1,547 | 1,550 | 1,536 | 1,536 | 5,400 | 1,536 |
| 2022-07-04 | 1,550 | 1,550 | 1,541 | 1,547 | 3,600 | 1,547 |
| 2022-07-01 | 1,577 | 1,577 | 1,529 | 1,544 | 13,100 | 1,544 |
| 2022-06-30 | 1,598 | 1,598 | 1,577 | 1,578 | 9,800 | 1,578 |
| 2022-06-29 | 1,579 | 1,605 | 1,579 | 1,605 | 48,800 | 1,605 |
| 2022-06-28 | 1,639 | 1,639 | 1,616 | 1,625 | 40,200 | 1,625 |
| 2022-06-27 | 1,630 | 1,631 | 1,613 | 1,622 | 9,900 | 1,622 |
| 2022-06-24 | 1,632 | 1,639 | 1,616 | 1,616 | 7,400 | 1,616 |
| 2022-06-23 | 1,610 | 1,622 | 1,610 | 1,620 | 4,000 | 1,620 |
| 2022-06-22 | 1,611 | 1,622 | 1,605 | 1,611 | 4,500 | 1,611 |
| 2022-06-21 | 1,601 | 1,614 | 1,601 | 1,611 | 6,000 | 1,611 |
| 2022-06-20 | 1,615 | 1,615 | 1,605 | 1,605 | 7,500 | 1,605 |
| 2022-06-17 | 1,605 | 1,617 | 1,603 | 1,607 | 4,200 | 1,607 |
| 2022-06-16 | 1,612 | 1,624 | 1,611 | 1,612 | 4,400 | 1,612 |
| 2022-06-15 | 1,635 | 1,648 | 1,610 | 1,611 | 8,300 | 1,611 |
| 2022-06-14 | 1,658 | 1,658 | 1,640 | 1,640 | 5,100 | 1,640 |
| 2022-06-13 | 1,655 | 1,658 | 1,645 | 1,645 | 5,700 | 1,645 |
| 2022-06-10 | 1,680 | 1,680 | 1,659 | 1,659 | 9,400 | 1,659 |
| 2022-06-09 | 1,665 | 1,680 | 1,665 | 1,680 | 10,100 | 1,680 |
| 2022-06-08 | 1,668 | 1,680 | 1,666 | 1,676 | 7,900 | 1,676 |
| 2022-06-07 | 1,670 | 1,681 | 1,666 | 1,677 | 9,500 | 1,677 |
| 2022-06-06 | 1,683 | 1,687 | 1,674 | 1,685 | 7,600 | 1,685 |
| 2022-06-03 | 1,690 | 1,691 | 1,684 | 1,685 | 3,400 | 1,685 |
| 2022-06-02 | 1,705 | 1,709 | 1,688 | 1,688 | 10,200 | 1,688 |
| 2022-06-01 | 1,690 | 1,710 | 1,690 | 1,705 | 13,600 | 1,705 |
| 2022-05-31 | 1,691 | 1,694 | 1,664 | 1,694 | 5,000 | 1,694 |
| 2022-05-30 | 1,654 | 1,691 | 1,654 | 1,691 | 14,600 | 1,691 |
| 2022-05-27 | 1,656 | 1,663 | 1,647 | 1,654 | 17,500 | 1,654 |
| 2022-05-26 | 1,650 | 1,663 | 1,636 | 1,636 | 3,700 | 1,636 |
| 2022-05-25 | 1,650 | 1,650 | 1,622 | 1,650 | 3,600 | 1,650 |
| 2022-05-24 | 1,636 | 1,637 | 1,613 | 1,613 | 3,600 | 1,613 |
| 2022-05-23 | 1,652 | 1,652 | 1,643 | 1,648 | 1,900 | 1,648 |
| 2022-05-20 | 1,641 | 1,678 | 1,638 | 1,652 | 4,300 | 1,652 |
| 2022-05-19 | 1,665 | 1,665 | 1,643 | 1,652 | 2,900 | 1,652 |
| 2022-05-18 | 1,641 | 1,660 | 1,641 | 1,650 | 1,700 | 1,650 |
| 2022-05-17 | 1,680 | 1,680 | 1,641 | 1,641 | 4,700 | 1,641 |
| 2022-05-16 | 1,680 | 1,684 | 1,676 | 1,682 | 3,200 | 1,682 |
| 2022-05-13 | 1,665 | 1,680 | 1,664 | 1,680 | 4,700 | 1,680 |
| 2022-05-12 | 1,689 | 1,689 | 1,663 | 1,677 | 2,800 | 1,677 |
| 2022-05-11 | 1,681 | 1,701 | 1,672 | 1,672 | 2,700 | 1,672 |
| 2022-05-10 | 1,677 | 1,702 | 1,675 | 1,681 | 2,500 | 1,681 |
| 2022-05-09 | 1,694 | 1,709 | 1,687 | 1,687 | 6,600 | 1,687 |
| 2022-05-06 | 1,708 | 1,714 | 1,682 | 1,694 | 15,200 | 1,694 |
| 2022-05-02 | 1,694 | 1,694 | 1,645 | 1,672 | 7,000 | 1,672 |
| 2022-04-28 | 1,635 | 1,676 | 1,635 | 1,667 | 78,600 | 1,667 |
| 2022-04-27 | 1,624 | 1,667 | 1,620 | 1,667 | 10,400 | 1,667 |
| 2022-04-26 | 1,655 | 1,655 | 1,615 | 1,626 | 7,800 | 1,626 |
| 2022-04-25 | 1,623 | 1,625 | 1,613 | 1,613 | 8,800 | 1,613 |
| 2022-04-22 | 1,629 | 1,629 | 1,620 | 1,622 | 28,400 | 1,622 |
| 2022-04-21 | 1,626 | 1,628 | 1,622 | 1,626 | 5,300 | 1,626 |
| 2022-04-20 | 1,620 | 1,624 | 1,613 | 1,618 | 5,200 | 1,618 |
| 2022-04-19 | 1,618 | 1,621 | 1,615 | 1,621 | 4,300 | 1,621 |
| 2022-04-18 | 1,612 | 1,620 | 1,612 | 1,612 | 5,200 | 1,612 |
| 2022-04-15 | 1,623 | 1,624 | 1,614 | 1,618 | 12,300 | 1,618 |
| 2022-04-14 | 1,621 | 1,622 | 1,620 | 1,621 | 1,900 | 1,621 |
| 2022-04-13 | 1,611 | 1,620 | 1,608 | 1,619 | 5,300 | 1,619 |
| 2022-04-12 | 1,615 | 1,625 | 1,615 | 1,617 | 4,000 | 1,617 |
| 2022-04-11 | 1,615 | 1,624 | 1,613 | 1,615 | 7,400 | 1,615 |
| 2022-04-08 | 1,615 | 1,615 | 1,607 | 1,615 | 9,900 | 1,615 |
| 2022-04-07 | 1,612 | 1,613 | 1,605 | 1,606 | 2,900 | 1,606 |
| 2022-04-06 | 1,607 | 1,615 | 1,604 | 1,608 | 4,700 | 1,608 |
| 2022-04-05 | 1,599 | 1,603 | 1,595 | 1,602 | 7,600 | 1,602 |
| 2022-04-04 | 1,597 | 1,599 | 1,595 | 1,599 | 3,200 | 1,599 |
| 2022-04-01 | 1,586 | 1,593 | 1,585 | 1,593 | 5,700 | 1,593 |
| 2022-03-31 | 1,568 | 1,587 | 1,568 | 1,582 | 3,900 | 1,582 |
| 2022-03-30 | 1,568 | 1,589 | 1,568 | 1,579 | 4,700 | 1,579 |
| 2022-03-29 | 1,560 | 1,566 | 1,556 | 1,566 | 3,300 | 1,566 |
| 2022-03-28 | 1,563 | 1,564 | 1,552 | 1,560 | 3,400 | 1,560 |
| 2022-03-25 | 1,560 | 1,563 | 1,550 | 1,554 | 2,500 | 1,554 |
| 2022-03-24 | 1,553 | 1,559 | 1,551 | 1,559 | 4,100 | 1,559 |
| 2022-03-23 | 1,551 | 1,551 | 1,537 | 1,551 | 6,600 | 1,551 |
| 2022-03-22 | 1,553 | 1,553 | 1,545 | 1,550 | 4,900 | 1,550 |
| 2022-03-18 | 1,560 | 1,569 | 1,550 | 1,552 | 2,700 | 1,552 |
| 2022-03-17 | 1,541 | 1,560 | 1,531 | 1,560 | 4,100 | 1,560 |
| 2022-03-16 | 1,527 | 1,535 | 1,524 | 1,535 | 2,800 | 1,535 |
| 2022-03-15 | 1,528 | 1,528 | 1,513 | 1,525 | 2,000 | 1,525 |
| 2022-03-14 | 1,505 | 1,520 | 1,505 | 1,513 | 2,400 | 1,513 |
| 2022-03-11 | 1,507 | 1,527 | 1,503 | 1,519 | 3,600 | 1,519 |
| 2022-03-10 | 1,528 | 1,529 | 1,507 | 1,515 | 4,100 | 1,515 |
| 2022-03-09 | 1,518 | 1,522 | 1,507 | 1,507 | 2,700 | 1,507 |
| 2022-03-08 | 1,523 | 1,526 | 1,514 | 1,518 | 2,800 | 1,518 |
| 2022-03-07 | 1,532 | 1,536 | 1,514 | 1,523 | 3,100 | 1,523 |
| 2022-03-04 | 1,538 | 1,538 | 1,532 | 1,532 | 2,000 | 1,532 |
| 2022-03-03 | 1,531 | 1,537 | 1,531 | 1,537 | 1,500 | 1,537 |
| 2022-03-02 | 1,521 | 1,542 | 1,521 | 1,529 | 1,600 | 1,529 |
| 2022-03-01 | 1,536 | 1,555 | 1,536 | 1,545 | 5,100 | 1,545 |
| 2022-02-28 | 1,521 | 1,541 | 1,521 | 1,538 | 6,100 | 1,538 |
| 2022-02-25 | 1,520 | 1,525 | 1,509 | 1,523 | 2,600 | 1,523 |
| 2022-02-24 | 1,506 | 1,516 | 1,501 | 1,516 | 3,400 | 1,516 |
| 2022-02-22 | 1,510 | 1,510 | 1,504 | 1,506 | 1,700 | 1,506 |
| 2022-02-21 | 1,507 | 1,515 | 1,506 | 1,510 | 2,900 | 1,510 |
| 2022-02-18 | 1,500 | 1,512 | 1,500 | 1,507 | 2,300 | 1,507 |
| 2022-02-17 | 1,510 | 1,515 | 1,501 | 1,503 | 3,400 | 1,503 |
| 2022-02-16 | 1,515 | 1,516 | 1,506 | 1,510 | 2,300 | 1,510 |
| 2022-02-15 | 1,517 | 1,517 | 1,501 | 1,510 | 6,500 | 1,510 |
| 2022-02-14 | 1,513 | 1,523 | 1,511 | 1,522 | 3,000 | 1,522 |
| 2022-02-10 | 1,528 | 1,528 | 1,514 | 1,522 | 5,700 | 1,522 |
| 2022-02-09 | 1,516 | 1,524 | 1,512 | 1,524 | 3,600 | 1,524 |
| 2022-02-08 | 1,520 | 1,525 | 1,514 | 1,519 | 3,800 | 1,519 |
| 2022-02-07 | 1,536 | 1,536 | 1,512 | 1,519 | 5,600 | 1,519 |
| 2022-02-04 | 1,524 | 1,532 | 1,518 | 1,520 | 3,500 | 1,520 |
| 2022-02-03 | 1,529 | 1,530 | 1,511 | 1,511 | 4,700 | 1,511 |
| 2022-02-02 | 1,523 | 1,532 | 1,523 | 1,529 | 3,500 | 1,529 |
| 2022-02-01 | 1,517 | 1,534 | 1,501 | 1,507 | 5,200 | 1,507 |
| 2022-01-31 | 1,480 | 1,514 | 1,480 | 1,512 | 6,300 | 1,512 |
| 2022-01-28 | 1,522 | 1,522 | 1,472 | 1,479 | 22,300 | 1,479 |
| 2022-01-27 | 1,594 | 1,600 | 1,550 | 1,550 | 7,900 | 1,550 |
| 2022-01-26 | 1,585 | 1,600 | 1,584 | 1,594 | 2,600 | 1,594 |
| 2022-01-25 | 1,600 | 1,600 | 1,589 | 1,592 | 2,900 | 1,592 |
| 2022-01-24 | 1,593 | 1,606 | 1,585 | 1,606 | 2,900 | 1,606 |
| 2022-01-21 | 1,583 | 1,604 | 1,582 | 1,604 | 5,700 | 1,604 |
| 2022-01-20 | 1,605 | 1,608 | 1,594 | 1,597 | 6,500 | 1,597 |
| 2022-01-19 | 1,631 | 1,631 | 1,602 | 1,603 | 8,300 | 1,603 |
| 2022-01-18 | 1,657 | 1,657 | 1,639 | 1,644 | 5,900 | 1,644 |
| 2022-01-17 | 1,658 | 1,658 | 1,650 | 1,657 | 2,500 | 1,657 |
| 2022-01-14 | 1,663 | 1,663 | 1,651 | 1,659 | 3,600 | 1,659 |
| 2022-01-13 | 1,673 | 1,679 | 1,667 | 1,671 | 2,500 | 1,671 |
| 2022-01-12 | 1,673 | 1,681 | 1,671 | 1,678 | 4,700 | 1,678 |
| 2022-01-11 | 1,672 | 1,680 | 1,667 | 1,673 | 2,600 | 1,673 |
| 2022-01-07 | 1,691 | 1,692 | 1,672 | 1,672 | 5,000 | 1,672 |
| 2022-01-06 | 1,701 | 1,702 | 1,691 | 1,691 | 5,200 | 1,691 |
| 2022-01-05 | 1,716 | 1,716 | 1,704 | 1,704 | 3,000 | 1,704 |
| 2022-01-04 | 1,711 | 1,717 | 1,700 | 1,716 | 4,500 | 1,716 |
分割・併合履歴 ： [2005-09-27]1株→2株
