5819 カナレ電気(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,0361,0401,0361,0408001,040
2008-12-291,0041,0311,0041,0162,1001,016
2008-12-261,0001,0409991,0402,2001,040
2008-12-251,0801,0801,0301,0403,8001,040
2008-12-249931,0009809804,300980
2008-12-221,0001,0009921,0003,5001,000
2008-12-191,0241,0241,0181,0198001,019
2008-12-181,0201,0281,0101,0282,1001,028
2008-12-171,0201,0201,0051,0161,6001,016
2008-12-161,0081,0179901,0032,6001,003
2008-12-151,0021,0109841,0052,9001,005
2008-12-121,0161,0169719847,500984
2008-12-119699709609702,500970
2008-12-109709749559692,500969
2008-12-099319679289652,400965
2008-12-089029289019282,900928
2008-12-059199199009012,500901
2008-12-049399399189192,100919
2008-12-039179209179191,800919
2008-12-029289289109202,900920
2008-12-019369369249321,100932
2008-11-289399399199361,100936
2008-11-27907939907939700939
2008-11-269179299009171,800917
2008-11-259389409069072,100907
2008-11-218498918408914,100891
2008-11-2093993984985013,400850
2008-11-1996097988094911,700949
2008-11-189899919409505,200950
2008-11-171,0101,0209909902,300990
2008-11-141,0051,012995996800996
2008-11-139879969859951,700995
2008-11-121,0201,0209889883,300988
2008-11-111,0251,0251,0001,0001,8001,000
2008-11-109911,0029911,0023,9001,002
2008-11-071,0101,0109809881,900988
2008-11-061,0101,0221,0101,0103,4001,010
2008-11-051,0491,0499891,0097,2001,009
2008-11-049669999669893,000989
2008-10-319789879599645,300964
2008-10-309619739609716,400971
2008-10-299389789389565,700956
2008-10-289319388909386,800938
2008-10-279799799229304,100930
2008-10-241,0471,0669609695,100969
2008-10-231,0211,0669951,0074,6001,007
2008-10-221,0751,0771,0051,0685,2001,068
2008-10-211,0801,1881,0801,0918,5001,091
2008-10-201,0051,0059991,0053,2001,005
2008-10-179379379019054,700905
2008-10-168208378108372,400837
2008-10-159009008798793,800879
2008-10-148608838508834,400883
2008-10-107908107607903,300790
2008-10-098358408158153,100815
2008-10-089009008358356,000835
2008-10-079119119039036,000903
2008-10-061,0041,0059619611,700961
2008-10-031,0001,0451,0001,0057,5001,005
2008-10-021,1211,1221,0501,0502,9001,050
2008-10-011,1851,1851,1151,1161,2001,116
2008-09-301,1401,1851,1211,1851,4001,185
2008-09-291,1971,1971,1801,1871,1001,187
2008-09-261,2001,2021,1521,1642,7001,164
2008-09-251,2201,2201,1201,1921,6001,192
2008-09-241,1831,2331,1801,2203,8001,220
2008-09-221,1751,1801,1701,1793,4001,179
2008-09-191,1511,1701,1511,1643,2001,164
2008-09-181,1161,1511,1161,1513,7001,151
2008-09-171,1301,1501,1201,1462,0001,146
2008-09-161,1501,1511,1251,1302,6001,130
2008-09-121,1991,1991,1531,1534,1001,153
2008-09-111,1621,1701,1411,1412,5001,141
2008-09-101,1351,1681,1351,1681,7001,168
2008-09-091,1491,1781,1401,1402,0001,140
2008-09-081,1391,1491,1391,1496,4001,149
2008-09-051,1091,1451,1091,1435,3001,143
2008-09-041,2301,2301,1921,1923,9001,192
2008-09-031,2191,2341,2101,2348001,234
2008-09-021,2011,2071,1921,1923,9001,192
2008-09-011,2111,2301,2011,2033,1001,203
2008-08-291,2151,2361,2081,2083,2001,208
2008-08-281,2061,2151,2061,2151,2001,215
2008-08-271,2121,2121,2041,2042,7001,204
2008-08-261,2191,2201,2001,2192,7001,219
2008-08-251,2501,2501,1981,2205,0001,220
2008-08-221,2401,2601,2001,2185,5001,218
2008-08-211,2771,2771,2531,2531,9001,253
2008-08-201,2711,2971,2711,2971,1001,297
2008-08-191,3151,3151,2901,3023,6001,302
2008-08-181,3161,3301,3161,3181,2001,318
2008-08-151,3201,3201,3071,3092,8001,309
2008-08-141,2911,3251,2911,3203,1001,320
2008-08-131,3991,3991,3511,3513,3001,351
2008-08-121,4211,4211,4001,4002,0001,400
2008-08-111,4311,4311,4021,4201,8001,420
2008-08-081,4401,4401,4201,4303,0001,430
2008-08-071,4601,4601,4421,4421,5001,442
2008-08-061,4681,4681,4621,4652,6001,465
2008-08-051,4791,4791,4681,4688001,468
2008-08-041,4621,4701,4571,4701,5001,470
2008-08-011,4751,4751,4621,4627001,462
2008-07-311,4661,4841,4611,4751,7001,475
2008-07-301,4531,4851,4521,4851,6001,485
2008-07-291,4871,4871,4601,4867001,486
2008-07-281,4901,4901,4801,4901,1001,490
2008-07-251,4851,5041,4801,4812,3001,481
2008-07-241,4801,4801,4781,4793,3001,479
2008-07-231,4801,4801,4801,4801,4001,480
2008-07-221,4801,4801,4711,4801,1001,480
2008-07-181,4851,4851,4711,4719001,471
2008-07-171,4901,4901,4871,4871,1001,487
2008-07-161,4901,4941,4901,4947001,494
2008-07-151,4811,5041,4811,5049001,504
2008-07-141,4801,5031,4801,4901,5001,490
2008-07-111,4911,5101,4851,4851,2001,485
2008-07-101,5011,5051,4901,4908001,490
2008-07-091,4901,5001,4851,4906001,490
2008-07-081,4951,4951,4951,4951001,495
2008-07-071,4991,5001,4871,4995001,499
2008-07-041,5101,5101,5051,5109001,510
2008-07-031,4911,5101,4851,5102,1001,510
2008-07-021,5071,5111,5011,5118001,511
2008-07-011,5151,5241,5151,5247001,524
2008-06-301,5001,5151,4991,5157001,515
2008-06-271,5241,5241,5011,5011,7001,501
2008-06-261,5041,5051,5041,5053001,505
2008-06-251,5301,5301,5011,5032,8001,503
2008-06-241,5071,5071,5001,5004001,500
2008-06-231,5001,5001,4901,4901,0001,490
2008-06-201,5171,5171,4961,4961,3001,496
2008-06-191,5181,5181,4961,5011,4001,501
2008-06-181,5001,5191,4911,5033,3001,503
2008-06-171,5201,5201,5031,5184001,518
2008-06-161,5031,5191,5031,5041,0001,504
2008-06-131,5071,5071,5001,5033,2001,503
2008-06-121,5401,5401,5051,5365,6001,536
2008-06-111,4961,5101,4961,4971,0001,497
2008-06-101,5001,5171,4961,5001,4001,500
2008-06-091,5001,5001,4951,4961,4001,496
2008-06-061,5171,5171,5011,5015,8001,501
2008-06-051,5201,5301,5051,5102,2001,510
2008-06-041,5021,5121,5021,5048001,504
2008-06-031,5101,5101,5031,5041,2001,504
2008-06-021,5201,5301,5101,5151,0001,515
2008-05-301,5581,5581,5211,5211,0001,521
2008-05-291,5191,5501,4921,5502,9001,550
2008-05-281,5301,5301,5001,5003,9001,500
2008-05-271,5131,5281,5101,5171,4001,517
2008-05-261,5091,5291,5011,5133,2001,513
2008-05-231,5651,5651,5281,5284,5001,528
2008-05-221,5281,5481,5281,5281,1001,528
2008-05-211,5281,5501,5281,5281,5001,528
2008-05-201,5791,5791,5311,5659001,565
2008-05-191,5201,5801,5191,5804,4001,580
2008-05-161,5051,5291,5051,5292,0001,529
2008-05-151,5351,5351,5061,5222,2001,522
2008-05-141,5331,5331,5051,5051,9001,505
2008-05-131,5051,5171,5051,5147001,514
2008-05-121,4951,5171,4911,5051,9001,505
2008-05-091,5321,5321,5251,5252,0001,525
2008-05-081,5251,5641,5231,5601,2001,560
2008-05-071,5581,5601,5001,5142,6001,514
2008-05-021,5201,5831,5201,5831,3001,583
2008-05-011,4981,5241,4981,5192,7001,519
2008-04-301,4901,5001,4861,4982,5001,498
2008-04-281,4821,5301,4821,4835,3001,483
2008-04-251,5131,5381,4931,5352,1001,535
2008-04-241,5181,5261,4931,4933,5001,493
2008-04-231,5331,5331,5211,5261,6001,526
2008-04-221,5301,5511,5201,5431,1001,543
2008-04-211,5351,5391,5291,5331,7001,533
2008-04-181,5981,5981,5171,5325,2001,532
2008-04-171,5621,5991,5621,5986001,598
2008-04-161,5501,5901,5321,5902,1001,590
2008-04-151,5701,6001,5701,6006001,600
2008-04-141,5911,5911,5561,5871,8001,587
2008-04-111,5891,5901,5891,5906001,590
2008-04-101,5531,5671,5531,5673001,567
2008-04-091,5651,5941,5651,5942001,594
2008-04-081,6001,6001,5521,6005001,600
2008-04-071,5401,6001,5401,5831,0001,583
2008-04-041,5411,5701,5411,5706001,570
2008-04-031,5501,6001,5501,6001,0001,600
2008-04-021,5731,6031,5501,5501,4001,550
2008-04-011,6201,6201,5401,5701,1001,570
2008-03-311,6101,6101,5991,5994001,599
2008-03-281,6101,6101,6101,6105001,610
2008-03-271,6201,6261,5651,6102,9001,610
2008-03-261,5641,6601,5641,6604,2001,660
2008-03-251,5881,6121,5701,6124,8001,612
2008-03-241,5411,5991,5411,5581,2001,558
2008-03-211,5901,6101,5761,6105,0001,610
2008-03-191,5501,5851,5451,5853,9001,585
2008-03-181,4201,4801,4141,4141,6001,414
2008-03-171,4541,4541,4141,4292,9001,429
2008-03-141,5761,5761,5011,5044,5001,504
2008-03-131,5601,5601,4601,5493,8001,549
2008-03-121,5711,6011,5601,5603,3001,560
2008-03-111,5601,5701,5601,5701,2001,570
2008-03-101,5991,5991,5601,5673,6001,567
2008-03-071,5951,5951,5811,5871,6001,587
2008-03-061,6301,6301,5931,6251,5001,625
2008-03-051,5801,6251,5801,6001,6001,600
2008-03-041,6101,6701,6101,6704,2001,670
2008-03-031,5751,5961,5751,5792,3001,579
2008-02-291,6101,6191,6011,6011,2001,601
2008-02-281,6021,6101,5951,6103,0001,610
2008-02-271,6191,6191,6011,6018001,601
2008-02-261,6191,6191,5991,6012,6001,601
2008-02-251,6301,6301,6051,6193,8001,619
2008-02-221,5951,6551,5951,6003,5001,600
2008-02-211,6241,6241,5821,6003,4001,600
2008-02-201,6201,6471,5961,6261,6001,626
2008-02-191,5991,6591,5991,6531,3001,653
2008-02-181,5741,6021,5741,5853,9001,585
2008-02-151,5681,6561,5661,6034,6001,603
2008-02-141,6101,6201,5661,5802,6001,580
2008-02-131,5721,6001,5661,5806,3001,580
2008-02-121,6101,6401,5911,5911,7001,591
2008-02-081,6251,6391,5901,5904,5001,590
2008-02-071,6801,6801,5651,5659,7001,565
2008-02-061,7051,7051,6111,61111,1001,611
2008-02-051,7491,7521,6291,64514,6001,645
2008-02-041,7241,7501,7011,72111,6001,721
2008-02-011,7401,8351,7311,75421,4001,754
2008-01-311,9662,0001,8551,86038,5001,860
2008-01-302,0502,1401,9601,97144,2001,971
2008-01-291,9802,0501,9802,04529,7002,045
2008-01-281,8501,9851,8101,97419,1001,974
2008-01-251,7951,8501,7811,85014,2001,850
2008-01-241,6521,6791,6301,65510,0001,655
2008-01-231,6951,7101,6901,69513,8001,695
2008-01-221,6931,7401,6501,71017,4001,710
2008-01-211,7471,7471,7011,7257,8001,725
2008-01-181,6901,6901,6501,6893,9001,689
2008-01-171,7001,7001,6561,6905,8001,690
2008-01-161,6001,7001,5001,7008,1001,700
2008-01-151,7441,7631,6901,73011,2001,730
2008-01-111,7501,7601,7421,7508,0001,750
2008-01-101,7501,8251,7501,77514,7001,775
2008-01-091,6531,7371,6481,73724,6001,737
2008-01-081,5861,6501,5851,6389,0001,638
2008-01-071,5551,5651,5401,5403,7001,540
2008-01-041,5601,5601,5531,5558001,555

分割・併合履歴 : [2005-09-27]1株→2株