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
2023-03-31	1,256	1,265	1,256	1,260	9,500	1,260
2023-03-30	1,245	1,260	1,244	1,254	9,700	1,254
2023-03-29	1,238	1,255	1,238	1,255	12,900	1,255
2023-03-28	1,238	1,254	1,238	1,242	13,600	1,242
2023-03-27	1,242	1,248	1,240	1,241	10,300	1,241
2023-03-24	1,253	1,253	1,234	1,234	11,700	1,234
2023-03-23	1,221	1,242	1,221	1,242	12,300	1,242
2023-03-22	1,223	1,233	1,221	1,228	16,400	1,228
2023-03-20	1,238	1,246	1,217	1,217	23,100	1,217
2023-03-17	1,238	1,256	1,236	1,256	10,500	1,256
2023-03-16	1,250	1,251	1,221	1,237	23,300	1,237
2023-03-15	1,265	1,265	1,256	1,257	9,700	1,257
2023-03-14	1,289	1,289	1,252	1,258	27,600	1,258
2023-03-13	1,298	1,298	1,282	1,289	22,900	1,289
2023-03-10	1,308	1,310	1,302	1,302	13,700	1,302
2023-03-09	1,303	1,311	1,303	1,308	11,300	1,308
2023-03-08	1,295	1,308	1,295	1,303	14,700	1,303
2023-03-07	1,295	1,302	1,295	1,302	10,700	1,302
2023-03-06	1,298	1,301	1,295	1,295	14,800	1,295
2023-03-03	1,292	1,299	1,281	1,296	24,600	1,296
2023-03-02	1,299	1,300	1,291	1,292	12,800	1,292
2023-03-01	1,300	1,300	1,295	1,299	13,800	1,299
2023-02-28	1,301	1,304	1,300	1,300	8,900	1,300
2023-02-27	1,301	1,308	1,299	1,308	12,300	1,308
2023-02-24	1,301	1,303	1,299	1,301	13,500	1,301
2023-02-22	1,302	1,303	1,300	1,300	16,700	1,300
2023-02-21	1,302	1,308	1,302	1,307	9,400	1,307
2023-02-20	1,302	1,307	1,301	1,303	16,600	1,303
2023-02-17	1,303	1,304	1,300	1,302	15,200	1,302
2023-02-16	1,304	1,308	1,301	1,304	13,000	1,304
2023-02-15	1,309	1,312	1,302	1,304	23,100	1,304
2023-02-14	1,306	1,314	1,306	1,308	12,900	1,308
2023-02-13	1,311	1,312	1,306	1,308	17,500	1,308
2023-02-10	1,315	1,321	1,312	1,314	10,100	1,314
2023-02-09	1,311	1,321	1,311	1,316	8,600	1,316
2023-02-08	1,311	1,320	1,310	1,311	12,500	1,311
2023-02-07	1,313	1,313	1,310	1,310	8,600	1,310
2023-02-06	1,310	1,315	1,309	1,314	17,000	1,314
2023-02-03	1,320	1,320	1,310	1,310	13,500	1,310
2023-02-02	1,327	1,327	1,310	1,321	24,800	1,321
2023-02-01	1,321	1,329	1,321	1,329	14,600	1,329
2023-01-31	1,322	1,328	1,312	1,326	32,900	1,326
2023-01-30	1,333	1,348	1,321	1,321	143,000	1,321
2023-01-27	1,413	1,416	1,407	1,413	8,600	1,413
2023-01-26	1,414	1,414	1,406	1,408	3,400	1,408
2023-01-25	1,411	1,412	1,404	1,408	6,800	1,408
2023-01-24	1,399	1,405	1,397	1,405	6,200	1,405
2023-01-23	1,385	1,400	1,385	1,399	6,200	1,399
2023-01-20	1,379	1,387	1,379	1,383	4,100	1,383
2023-01-19	1,380	1,389	1,379	1,379	6,200	1,379
2023-01-18	1,390	1,391	1,378	1,383	7,000	1,383
2023-01-17	1,378	1,380	1,371	1,377	5,400	1,377
2023-01-16	1,390	1,393	1,375	1,375	8,800	1,375
2023-01-13	1,392	1,399	1,390	1,390	7,900	1,390
2023-01-12	1,391	1,395	1,386	1,391	6,000	1,391
2023-01-11	1,391	1,399	1,384	1,391	10,800	1,391
2023-01-10	1,394	1,399	1,391	1,392	4,200	1,392
2023-01-06	1,390	1,398	1,387	1,394	5,600	1,394
2023-01-05	1,400	1,407	1,385	1,388	13,100	1,388
2023-01-04	1,411	1,414	1,405	1,406	8,600	1,406

分割・併合履歴： [2005-09-27]1株→2株