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
2022-11-251,5051,5101,5031,5056,3001,505
2022-11-241,5021,5091,5021,5086,9001,508
2022-11-221,4901,5061,4851,50411,1001,504
2022-11-211,4871,4911,4831,4835,1001,483
2022-11-181,4761,4871,4761,4828,1001,482
2022-11-171,4721,4771,4721,4773,4001,477
2022-11-161,4811,4811,4691,4694,9001,469
2022-11-151,4761,4811,4691,4775,8001,477
2022-11-141,4701,4801,4701,4774,4001,477
2022-11-111,4681,4841,4681,4736,7001,473
2022-11-101,4541,4671,4521,4656,5001,465
2022-11-091,4471,4541,4421,4513,9001,451
2022-11-081,4421,4471,4381,4475,6001,447
2022-11-071,4441,4441,4371,4403,2001,440
2022-11-041,4411,4421,4281,44214,2001,442
2022-11-021,4211,4401,4211,4389,6001,438
2022-11-011,3971,4211,3921,41611,6001,416
2022-10-311,3811,3931,3701,39017,0001,390
2022-10-281,3901,3901,3681,36841,9001,368
2022-10-271,3951,3971,3911,3915,9001,391
2022-10-261,3961,3981,3941,3946,1001,394
2022-10-251,3971,3981,3901,3957,3001,395
2022-10-241,3881,3931,3851,3929,8001,392
2022-10-211,3801,3881,3801,38317,1001,383
2022-10-201,3851,3871,3791,3837,8001,383
2022-10-191,3881,3881,3801,3869,4001,386
2022-10-181,3831,3851,3771,3818,6001,381
2022-10-171,3821,3851,3781,38014,0001,380
2022-10-141,3881,3921,3841,38744,6001,387
2022-10-131,3941,3951,3901,3909,6001,390
2022-10-121,4061,4061,3921,3989,7001,398
2022-10-111,4041,4081,3961,40213,6001,402
2022-10-071,4001,4101,4001,40920,2001,409
2022-10-061,4001,4121,4001,4109,9001,410
2022-10-051,4031,4091,4011,4018,5001,401
2022-10-041,4081,4081,3961,40111,0001,401
2022-10-031,4011,4101,3901,39117,9001,391
2022-09-301,4081,4161,4051,41012,9001,410
2022-09-291,4101,4201,4031,41913,0001,419
2022-09-281,4021,4141,4001,41414,5001,414
2022-09-271,4131,4211,4031,40510,9001,405
2022-09-261,4291,4291,4101,41214,1001,412
2022-09-221,4301,4371,4301,4319,5001,431
2022-09-211,4431,4431,4361,4389,8001,438
2022-09-201,4551,4591,4401,44313,9001,443
2022-09-161,4581,4631,4531,45311,4001,453
2022-09-151,4701,4711,4551,45717,0001,457
2022-09-141,4801,4801,4681,46918,0001,469
2022-09-131,4811,4851,4801,4824,9001,482
2022-09-121,4831,4901,4801,4838,3001,483
2022-09-091,4801,4841,4781,48312,9001,483
2022-09-081,4881,4941,4871,4907,0001,490
2022-09-071,4971,5041,4881,4889,7001,488
2022-09-061,5001,5081,4971,4997,6001,499
2022-09-051,5051,5081,5001,5007,0001,500
2022-09-021,5101,5131,5061,5067,1001,506
2022-09-011,5161,5171,5101,5104,0001,510
2022-08-311,5231,5231,5161,5163,8001,516
2022-08-301,5171,5301,5171,5243,6001,524
2022-08-291,5191,5241,5161,5195,4001,519
2022-08-261,5261,5261,5211,5251,9001,525
2022-08-251,5301,5301,5211,5261,9001,526
2022-08-241,5201,5261,5201,5213,4001,521
2022-08-231,5261,5311,5211,5214,8001,521
2022-08-221,5301,5321,5291,5292,9001,529
2022-08-191,5411,5451,5311,5316,1001,531
2022-08-181,5441,5441,5361,5405,7001,540
2022-08-171,5411,5441,5351,5446,5001,544
2022-08-161,5381,5431,5351,5434,7001,543
2022-08-151,5301,5391,5301,5385,9001,538
2022-08-121,5231,5351,5231,5358,2001,535
2022-08-101,5181,5271,5151,5275,0001,527
2022-08-091,5191,5251,5171,5182,8001,518
2022-08-081,5231,5251,5171,5233,7001,523
2022-08-051,5201,5231,5121,5175,0001,517
2022-08-041,5201,5251,5111,5204,6001,520
2022-08-031,5201,5291,5151,5174,9001,517
2022-08-021,5381,5381,5221,5226,9001,522
2022-08-011,5501,5501,5351,5385,7001,538
2022-07-291,5761,5761,5281,54720,5001,547
2022-07-281,5441,5891,5401,57622,2001,576
2022-07-271,5351,5441,5351,53713,6001,537
2022-07-261,5301,5351,5261,5355,8001,535
2022-07-251,5321,5321,5241,5255,1001,525
2022-07-221,5371,5371,5261,5305,6001,530
2022-07-211,5251,5321,5111,5325,9001,532
2022-07-201,5191,5271,5111,51110,7001,511
2022-07-191,5221,5301,5191,5193,9001,519
2022-07-151,5401,5401,5221,5224,3001,522
2022-07-141,5361,5411,5341,5372,8001,537
2022-07-131,5401,5401,5351,5392,0001,539
2022-07-121,5371,5371,5201,5308,0001,530
2022-07-111,5401,5521,5351,5447,0001,544
2022-07-081,5411,5551,5351,5378,6001,537
2022-07-071,5301,5441,5281,5353,8001,535
2022-07-061,5391,5391,5191,5366,8001,536
2022-07-051,5471,5501,5361,5365,4001,536
2022-07-041,5501,5501,5411,5473,6001,547
2022-07-011,5771,5771,5291,54413,1001,544
2022-06-301,5981,5981,5771,5789,8001,578
2022-06-291,5791,6051,5791,60548,8001,605
2022-06-281,6391,6391,6161,62540,2001,625
2022-06-271,6301,6311,6131,6229,9001,622
2022-06-241,6321,6391,6161,6167,4001,616
2022-06-231,6101,6221,6101,6204,0001,620
2022-06-221,6111,6221,6051,6114,5001,611
2022-06-211,6011,6141,6011,6116,0001,611
2022-06-201,6151,6151,6051,6057,5001,605
2022-06-171,6051,6171,6031,6074,2001,607
2022-06-161,6121,6241,6111,6124,4001,612
2022-06-151,6351,6481,6101,6118,3001,611
2022-06-141,6581,6581,6401,6405,1001,640
2022-06-131,6551,6581,6451,6455,7001,645
2022-06-101,6801,6801,6591,6599,4001,659
2022-06-091,6651,6801,6651,68010,1001,680
2022-06-081,6681,6801,6661,6767,9001,676
2022-06-071,6701,6811,6661,6779,5001,677
2022-06-061,6831,6871,6741,6857,6001,685
2022-06-031,6901,6911,6841,6853,4001,685
2022-06-021,7051,7091,6881,68810,2001,688
2022-06-011,6901,7101,6901,70513,6001,705
2022-05-311,6911,6941,6641,6945,0001,694
2022-05-301,6541,6911,6541,69114,6001,691
2022-05-271,6561,6631,6471,65417,5001,654
2022-05-261,6501,6631,6361,6363,7001,636
2022-05-251,6501,6501,6221,6503,6001,650
2022-05-241,6361,6371,6131,6133,6001,613
2022-05-231,6521,6521,6431,6481,9001,648
2022-05-201,6411,6781,6381,6524,3001,652
2022-05-191,6651,6651,6431,6522,9001,652
2022-05-181,6411,6601,6411,6501,7001,650
2022-05-171,6801,6801,6411,6414,7001,641
2022-05-161,6801,6841,6761,6823,2001,682
2022-05-131,6651,6801,6641,6804,7001,680
2022-05-121,6891,6891,6631,6772,8001,677
2022-05-111,6811,7011,6721,6722,7001,672
2022-05-101,6771,7021,6751,6812,5001,681
2022-05-091,6941,7091,6871,6876,6001,687
2022-05-061,7081,7141,6821,69415,2001,694
2022-05-021,6941,6941,6451,6727,0001,672
2022-04-281,6351,6761,6351,66778,6001,667
2022-04-271,6241,6671,6201,66710,4001,667
2022-04-261,6551,6551,6151,6267,8001,626
2022-04-251,6231,6251,6131,6138,8001,613
2022-04-221,6291,6291,6201,62228,4001,622
2022-04-211,6261,6281,6221,6265,3001,626
2022-04-201,6201,6241,6131,6185,2001,618
2022-04-191,6181,6211,6151,6214,3001,621
2022-04-181,6121,6201,6121,6125,2001,612
2022-04-151,6231,6241,6141,61812,3001,618
2022-04-141,6211,6221,6201,6211,9001,621
2022-04-131,6111,6201,6081,6195,3001,619
2022-04-121,6151,6251,6151,6174,0001,617
2022-04-111,6151,6241,6131,6157,4001,615
2022-04-081,6151,6151,6071,6159,9001,615
2022-04-071,6121,6131,6051,6062,9001,606
2022-04-061,6071,6151,6041,6084,7001,608
2022-04-051,5991,6031,5951,6027,6001,602
2022-04-041,5971,5991,5951,5993,2001,599
2022-04-011,5861,5931,5851,5935,7001,593
2022-03-311,5681,5871,5681,5823,9001,582
2022-03-301,5681,5891,5681,5794,7001,579
2022-03-291,5601,5661,5561,5663,3001,566
2022-03-281,5631,5641,5521,5603,4001,560
2022-03-251,5601,5631,5501,5542,5001,554
2022-03-241,5531,5591,5511,5594,1001,559
2022-03-231,5511,5511,5371,5516,6001,551
2022-03-221,5531,5531,5451,5504,9001,550
2022-03-181,5601,5691,5501,5522,7001,552
2022-03-171,5411,5601,5311,5604,1001,560
2022-03-161,5271,5351,5241,5352,8001,535
2022-03-151,5281,5281,5131,5252,0001,525
2022-03-141,5051,5201,5051,5132,4001,513
2022-03-111,5071,5271,5031,5193,6001,519
2022-03-101,5281,5291,5071,5154,1001,515
2022-03-091,5181,5221,5071,5072,7001,507
2022-03-081,5231,5261,5141,5182,8001,518
2022-03-071,5321,5361,5141,5233,1001,523
2022-03-041,5381,5381,5321,5322,0001,532
2022-03-031,5311,5371,5311,5371,5001,537
2022-03-021,5211,5421,5211,5291,6001,529
2022-03-011,5361,5551,5361,5455,1001,545
2022-02-281,5211,5411,5211,5386,1001,538
2022-02-251,5201,5251,5091,5232,6001,523
2022-02-241,5061,5161,5011,5163,4001,516
2022-02-221,5101,5101,5041,5061,7001,506
2022-02-211,5071,5151,5061,5102,9001,510
2022-02-181,5001,5121,5001,5072,3001,507
2022-02-171,5101,5151,5011,5033,4001,503
2022-02-161,5151,5161,5061,5102,3001,510
2022-02-151,5171,5171,5011,5106,5001,510
2022-02-141,5131,5231,5111,5223,0001,522
2022-02-101,5281,5281,5141,5225,7001,522
2022-02-091,5161,5241,5121,5243,6001,524
2022-02-081,5201,5251,5141,5193,8001,519
2022-02-071,5361,5361,5121,5195,6001,519
2022-02-041,5241,5321,5181,5203,5001,520
2022-02-031,5291,5301,5111,5114,7001,511
2022-02-021,5231,5321,5231,5293,5001,529
2022-02-011,5171,5341,5011,5075,2001,507
2022-01-311,4801,5141,4801,5126,3001,512
2022-01-281,5221,5221,4721,47922,3001,479
2022-01-271,5941,6001,5501,5507,9001,550
2022-01-261,5851,6001,5841,5942,6001,594
2022-01-251,6001,6001,5891,5922,9001,592
2022-01-241,5931,6061,5851,6062,9001,606
2022-01-211,5831,6041,5821,6045,7001,604
2022-01-201,6051,6081,5941,5976,5001,597
2022-01-191,6311,6311,6021,6038,3001,603
2022-01-181,6571,6571,6391,6445,9001,644
2022-01-171,6581,6581,6501,6572,5001,657
2022-01-141,6631,6631,6511,6593,6001,659
2022-01-131,6731,6791,6671,6712,5001,671
2022-01-121,6731,6811,6711,6784,7001,678
2022-01-111,6721,6801,6671,6732,6001,673
2022-01-071,6911,6921,6721,6725,0001,672
2022-01-061,7011,7021,6911,6915,2001,691
2022-01-051,7161,7161,7041,7043,0001,704
2022-01-041,7111,7171,7001,7164,5001,716

分割・併合履歴 : [2005-09-27]1株→2株