5819 カナレ電気(株) 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
2021-07-301,7571,7571,7191,7193,2001,719
2021-07-291,7111,7581,7111,73119,8001,731
2021-07-281,6921,7111,6861,7113,0001,711
2021-07-271,6891,7021,6781,7022,8001,702
2021-07-261,7081,7081,6791,6895,0001,689
2021-07-211,6781,6861,6681,6803,5001,680
2021-07-201,6801,6861,6701,6785,5001,678
2021-07-191,7021,7051,6801,6804,4001,680
2021-07-161,7151,7151,6931,7022,0001,702
2021-07-151,7181,7181,6991,6993,6001,699
2021-07-141,7061,7141,7001,7072,9001,707
2021-07-131,6821,7061,6821,7063,7001,706
2021-07-121,6841,6841,6681,6775,3001,677
2021-07-091,6861,6911,6601,66410,5001,664
2021-07-081,7191,7241,6861,6869,5001,686
2021-07-071,7341,7341,7151,7185,1001,718
2021-07-061,7411,7441,7351,7392,5001,739
2021-07-051,7531,7601,7411,7416,7001,741
2021-07-021,7551,7581,7531,7533,4001,753
2021-07-011,7561,7671,7551,7555,1001,755
2021-06-301,7891,7891,7561,75610,9001,756
2021-06-291,7531,7791,7531,75856,8001,758
2021-06-281,8091,8151,8011,80632,5001,806
2021-06-251,8061,8151,8031,80313,9001,803
2021-06-241,8101,8151,8061,8064,5001,806
2021-06-231,8101,8141,8101,8122,8001,812
2021-06-221,7981,8101,7981,8106,1001,810
2021-06-211,8011,8011,7961,7967,1001,796
2021-06-181,8071,8081,8031,8042,2001,804
2021-06-171,8031,8091,8021,8063,1001,806
2021-06-161,8111,8151,8031,8033,2001,803
2021-06-151,8191,8191,8101,8116,1001,811
2021-06-141,8181,8181,8121,8175,2001,817
2021-06-111,8081,8131,8061,8114,5001,811
2021-06-101,8121,8121,8061,8112,9001,811
2021-06-091,8061,8091,8041,80521,2001,805
2021-06-081,8001,8071,8001,8062,6001,806
2021-06-071,8021,8091,8001,8004,2001,800
2021-06-041,8011,8081,8001,8033,5001,803
2021-06-031,8031,8091,8011,8014,8001,801
2021-06-021,8111,8151,8041,8066,5001,806
2021-06-011,8051,8111,7881,81112,3001,811
2021-05-311,8241,8241,8141,81416,4001,814
2021-05-281,8071,8101,7951,81023,4001,810
2021-05-271,7951,8041,7931,7938,1001,793
2021-05-261,8081,8081,7941,8002,6001,800
2021-05-251,8091,8091,7881,8087,0001,808
2021-05-241,7871,8051,7871,8053,3001,805
2021-05-211,8191,8191,7891,7914,3001,791
2021-05-201,7921,8211,7601,7795,9001,779
2021-05-191,7951,7981,7911,7925,0001,792
2021-05-181,7911,7991,7911,7957,4001,795
2021-05-171,7831,8211,7831,7913,4001,791
2021-05-141,7991,7991,7831,7834,5001,783
2021-05-131,7761,7901,7751,7753,9001,775
2021-05-121,7901,7901,7771,7772,7001,777
2021-05-111,7851,7901,7811,7814,3001,781
2021-05-101,7751,7951,7751,7885,4001,788
2021-05-071,8341,8341,7721,77419,8001,774
2021-05-061,7921,8011,7761,7978,2001,797
2021-04-301,7721,7941,7261,75861,4001,758
2021-04-281,8001,8081,7721,77217,3001,772
2021-04-271,8281,8401,8131,8409,5001,840
2021-04-261,8371,8371,8101,8108,8001,810
2021-04-231,8291,8291,8181,81810,5001,818
2021-04-221,8091,8151,8091,8102,7001,810
2021-04-211,8151,8191,8051,8095,4001,809
2021-04-201,8211,8361,8191,8192,8001,819
2021-04-191,8261,8361,8191,8214,7001,821
2021-04-161,8301,8381,8261,8264,7001,826
2021-04-151,8231,8301,8201,8203,9001,820
2021-04-141,8211,8261,8111,8262,5001,826
2021-04-131,8131,8211,8121,8213,4001,821
2021-04-121,8151,8211,8031,8133,7001,813
2021-04-091,8291,8291,8111,8198,5001,819
2021-04-081,8401,8401,8301,8306,2001,830
2021-04-071,8391,8401,8381,8401,9001,840
2021-04-061,8351,8391,8301,8313,1001,831
2021-04-051,8221,8301,8211,8304,5001,830
2021-04-021,8231,8251,8111,8234,8001,823
2021-04-011,8101,8281,8101,8175,8001,817
2021-03-311,8111,8111,8041,8042,5001,804
2021-03-301,8111,8111,7931,8115,1001,811
2021-03-291,8001,8071,7851,8077,1001,807
2021-03-261,8001,8001,7831,8003,7001,800
2021-03-251,7921,7991,7831,7997,1001,799
2021-03-241,7851,7931,7681,7874,5001,787
2021-03-231,7801,7961,7801,7863,2001,786
2021-03-221,7721,7791,7661,7785,0001,778
2021-03-191,7721,7801,7661,7803,5001,780
2021-03-181,7711,7731,7631,7724,0001,772
2021-03-171,7721,7721,7561,7712,4001,771
2021-03-161,7591,7661,7481,7624,4001,762
2021-03-151,7361,7521,7361,7523,6001,752
2021-03-121,7481,7491,7321,7395,6001,739
2021-03-111,7451,7491,7391,7422,6001,742
2021-03-101,7301,7451,7201,7413,8001,741
2021-03-091,7231,7301,7141,7303,1001,730
2021-03-081,7251,7251,7061,7231,8001,723
2021-03-051,7041,7281,6981,7055,2001,705
2021-03-041,7271,7271,7041,7113,6001,711
2021-03-031,7171,7271,7171,7271,4001,727
2021-03-021,7351,7351,7181,7243,2001,724
2021-03-011,7251,7381,7251,7352,5001,735
2021-02-261,7531,7531,7251,7251,8001,725
2021-02-251,7211,7451,7211,7333,9001,733
2021-02-241,7511,7591,7211,7212,5001,721
2021-02-221,7661,7701,7501,7581,7001,758
2021-02-191,7151,7261,7141,7262,7001,726
2021-02-181,7401,7411,7251,7254,7001,725
2021-02-171,7341,7501,7341,7372,2001,737
2021-02-161,7621,7681,7321,7347,3001,734
2021-02-151,7691,7791,7611,7684,7001,768
2021-02-121,7801,7801,7661,7681,9001,768
2021-02-101,7711,7801,7661,7663,4001,766
2021-02-091,7721,7791,7721,7791,8001,779
2021-02-081,7691,7851,7691,7804,4001,780
2021-02-051,7781,7841,7731,7762,1001,776
2021-02-041,7701,7851,7671,7781,4001,778
2021-02-031,7981,7981,7611,7662,0001,766
2021-02-021,7791,7801,7651,7752,7001,775
2021-02-011,7711,7801,7671,7674,1001,767
2021-01-291,7721,7891,7701,7715,4001,771
2021-01-281,8081,8301,7711,78910,1001,789
2021-01-271,8071,8091,7961,8093,9001,809
2021-01-261,7711,7911,7621,7916,8001,791
2021-01-251,8611,8941,7981,81841,8001,818
2021-01-221,7011,7031,7011,7012,8001,701
2021-01-211,7011,7131,7011,7132,8001,713
2021-01-201,7041,7171,7041,7072,0001,707
2021-01-191,7051,7101,7011,7031,6001,703
2021-01-181,7011,7091,6991,7061,3001,706
2021-01-151,7071,7171,6991,7012,6001,701
2021-01-141,6981,7141,6971,6973,9001,697
2021-01-131,6901,7081,6901,7073,8001,707
2021-01-121,6851,6981,6711,6984,4001,698
2021-01-081,6751,6861,6681,6865,7001,686
2021-01-071,6891,7021,6771,6775,4001,677
2021-01-061,6811,6881,6631,67913,6001,679
2021-01-051,7231,7481,7151,7214,9001,721
2021-01-041,7531,7531,7201,7235,9001,723

分割・併合履歴 : [2005-09-27]1株→2株