1. HOME >
  2. 株価時系列 >
  3. 5819 >
  4. 2010年

5819 カナレ電気(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,2111,2111,1881,1903,6001,190
2010-12-291,1811,1911,1811,1912,8001,191
2010-12-281,1571,1901,1551,1798,0001,179
2010-12-271,2421,2421,2301,2405,1001,240
2010-12-241,2451,2451,2391,2395,4001,239
2010-12-221,2401,2451,2401,2432,8001,243
2010-12-211,2381,2381,2341,2362,3001,236
2010-12-201,2351,2381,2301,2354,1001,235
2010-12-171,2401,2531,2401,2405,3001,240
2010-12-161,2441,2481,2401,2442,7001,244
2010-12-151,2421,2451,2341,2424,0001,242
2010-12-141,2361,2421,2361,2424,3001,242
2010-12-131,2311,2341,2301,2344,9001,234
2010-12-101,2301,2321,2281,2329,3001,232
2010-12-091,2271,2291,2261,2293,9001,229
2010-12-081,2261,2271,2241,2273,4001,227
2010-12-071,2191,2241,2191,2242,4001,224
2010-12-061,2161,2221,2161,2203,3001,220
2010-12-031,2181,2201,2161,2162,0001,216
2010-12-021,2181,2181,2151,2152,1001,215
2010-12-011,2051,2131,2051,2131,4001,213
2010-11-301,2121,2131,2071,2082,2001,208
2010-11-291,2021,2121,2021,2123,1001,212
2010-11-261,1971,2001,1971,2001,8001,200
2010-11-251,1901,1951,1871,1882,8001,188
2010-11-241,1781,1901,1761,1802,0001,180
2010-11-221,1781,1851,1771,1772,5001,177
2010-11-191,1761,1771,1701,1701,7001,170
2010-11-181,1601,1681,1601,1642,3001,164
2010-11-171,1631,1641,1601,1629001,162
2010-11-161,1601,1621,1541,1542,1001,154
2010-11-151,1601,1601,1461,1543,9001,154
2010-11-121,1571,1601,1571,1581,2001,158
2010-11-111,1501,1601,1501,1599001,159
2010-11-101,1491,1541,1481,1522,2001,152
2010-11-091,1591,1601,1461,1551,5001,155
2010-11-081,1451,1451,1411,1451,6001,145
2010-11-051,1371,1381,1281,1372,9001,137
2010-11-041,1111,1301,1101,1251,8001,125
2010-11-021,1091,1111,1001,1111,6001,111
2010-11-011,0911,1091,0851,1092,9001,109
2010-10-291,1101,1281,1001,1013,4001,101
2010-10-281,1231,1291,0911,0917,7001,091
2010-10-271,1281,1281,1221,1231,2001,123
2010-10-261,1271,1541,1201,1502,1001,150
2010-10-251,1531,1531,1261,1261,8001,126
2010-10-221,1281,1391,1201,1232,2001,123
2010-10-211,1461,1461,1331,1371,1001,137
2010-10-201,1611,1611,1411,1462,4001,146
2010-10-191,1741,1961,1611,1611,2001,161
2010-10-181,1501,1711,1501,1671,3001,167
2010-10-151,1781,1781,1701,1711,5001,171
2010-10-141,1841,1861,1801,1802,5001,180
2010-10-131,1921,1921,1821,1831,1001,183
2010-10-121,2061,2061,1901,1912,2001,191
2010-10-081,1941,2051,1941,1954,2001,195
2010-10-071,1921,2221,1921,2201,8001,220
2010-10-061,2061,2061,1911,1919001,191
2010-10-051,1961,2031,1901,2011,7001,201
2010-10-041,2031,2071,1961,1961,4001,196
2010-10-011,2121,2121,2011,2011,7001,201
2010-09-301,2201,2211,2121,2121,4001,212
2010-09-291,2191,2251,2161,2162,1001,216
2010-09-281,1851,2201,1841,2137,6001,213
2010-09-271,2761,2781,2741,2784,8001,278
2010-09-241,2641,2741,2611,2745,0001,274
2010-09-221,2601,2641,2561,2642,2001,264
2010-09-211,2641,2671,2551,2552,1001,255
2010-09-171,2551,2671,2511,2632,0001,263
2010-09-161,2561,2651,2431,2582,4001,258
2010-09-151,2391,2571,2391,2412,3001,241
2010-09-141,2301,2391,2301,2392,0001,239
2010-09-131,2211,2371,2211,2301,7001,230
2010-09-101,2121,2281,2121,2174,2001,217
2010-09-091,2291,2291,2141,2271,1001,227
2010-09-081,2151,2271,2151,2171,2001,217
2010-09-071,2141,2201,2141,2151,5001,215
2010-09-061,2101,2151,2031,2141,3001,214
2010-09-031,2151,2191,2031,2101,3001,210
2010-09-021,2141,2141,2051,2051,2001,205
2010-09-011,2191,2191,2011,2013,2001,201
2010-08-311,2011,2191,2011,2011,3001,201
2010-08-301,2151,2241,2081,2191,6001,219
2010-08-271,1901,2131,1901,2133,2001,213
2010-08-261,1921,2001,1921,2001,0001,200
2010-08-251,2021,2021,1911,2021,4001,202
2010-08-241,1911,2001,1901,2001,7001,200
2010-08-231,2031,2031,1911,2035001,203
2010-08-201,2071,2071,1911,1912,0001,191
2010-08-191,1921,2001,1921,2005001,200
2010-08-181,1971,1991,1971,1997001,199
2010-08-171,2101,2101,1901,1953,6001,195
2010-08-161,2141,2141,1981,2102,1001,210
2010-08-131,2151,2151,2001,2141,6001,214
2010-08-121,2051,2361,2001,2153,9001,215
2010-08-111,2071,2201,2071,2111,5001,211
2010-08-101,2391,2391,2121,2121,5001,212
2010-08-091,2181,2411,2101,2402,0001,240
2010-08-061,2181,2181,2021,2181,5001,218
2010-08-051,2281,2281,1961,2181,2001,218
2010-08-041,2071,2071,1971,1982,6001,198
2010-08-031,2111,2111,2071,2073,0001,207
2010-08-021,2101,2111,2091,2101,5001,210
2010-07-301,2201,2321,2111,2121,8001,212
2010-07-291,2701,2701,2211,2222,3001,222
2010-07-281,2751,2751,2551,2701,7001,270
2010-07-271,2551,2551,2471,2472001,247
2010-07-261,2501,2601,2501,2609001,260
2010-07-231,2481,2501,2431,2501,6001,250
2010-07-221,2401,2401,2301,2401,6001,240
2010-07-211,2401,2401,2301,2306001,230
2010-07-161,2321,2401,2221,2401,0001,240
2010-07-151,2501,2501,2481,2488001,248
2010-07-141,2401,2411,2261,2411,1001,241
2010-07-131,2411,2411,2201,2201,3001,220
2010-07-121,2411,2431,2191,2195001,219
2010-07-091,2301,2301,2101,2101,5001,210
2010-07-081,2101,2251,2101,2251,3001,225
2010-07-071,2211,2271,2101,2101,4001,210
2010-07-061,2261,2301,2201,2307001,230
2010-07-051,2201,2301,2201,2305001,230
2010-07-021,2151,2301,2151,2201,6001,220
2010-07-011,2171,2641,2171,2231,1001,223
2010-06-301,2461,2461,2101,2401,4001,240
2010-06-291,2791,2791,2601,2746001,274
2010-06-281,2501,2751,2501,2701,2001,270
2010-06-251,2851,2851,2351,2803,0001,280
2010-06-241,2461,2501,2301,2481,4001,248
2010-06-231,2611,2761,2511,2511,2001,251
2010-06-221,2691,2751,2451,2759001,275
2010-06-211,2501,2701,2501,2691,2001,269
2010-06-181,2551,2701,2301,2592,4001,259
2010-06-171,2771,2771,2701,2704001,270
2010-06-161,2791,2791,2611,2783,1001,278
2010-06-151,2601,2701,2601,2611,6001,261
2010-06-141,2821,2821,2501,2505,7001,250
2010-06-111,2061,2061,2011,2055,4001,205
2010-06-101,1891,1891,1711,1891,5001,189
2010-06-091,1891,1891,1801,1891,1001,189
2010-06-081,1701,1891,1701,1893001,189
2010-06-071,1901,1951,1651,1891,7001,189
2010-06-041,1991,1991,1901,1901,9001,190
2010-06-031,1501,1701,1501,1697001,169
2010-06-021,1651,1711,1411,1411,1001,141
2010-06-011,1631,1721,1511,1512,2001,151
2010-05-311,1311,1471,1311,1335001,133
2010-05-281,1731,1731,1291,1301,5001,130
2010-05-271,1361,1361,1101,1103,7001,110
2010-05-261,1511,1511,1401,1402,7001,140
2010-05-251,1701,1701,1511,1512,8001,151
2010-05-241,1641,1641,1581,1583,5001,158
2010-05-211,1701,1721,1611,1613,6001,161
2010-05-201,1981,1981,1731,1789001,178
2010-05-191,1801,1801,1761,1771,4001,177
2010-05-181,2001,2001,1901,1951,2001,195
2010-05-171,1801,1971,1781,1791,2001,179
2010-05-141,1841,1991,1811,1901,7001,190
2010-05-131,1981,1981,1971,1989001,198
2010-05-121,1721,1911,1701,1911,4001,191
2010-05-111,1671,1991,1671,1712,5001,171
2010-05-101,1741,2001,1661,1773,5001,177
2010-05-071,1801,1941,1751,1804,3001,180
2010-05-061,2001,2051,1951,1964,6001,196
2010-04-301,1971,2081,1971,2072,2001,207
2010-04-281,1981,2051,1931,1952,7001,195
2010-04-271,1981,2001,1981,2001,4001,200
2010-04-261,1961,2091,1951,1982,6001,198
2010-04-231,2001,2001,1941,1984,9001,198
2010-04-221,2071,2071,1971,2002,1001,200
2010-04-211,2001,2081,1981,2082,1001,208
2010-04-201,1951,2081,1951,2009001,200
2010-04-191,1981,2081,1951,1951,5001,195
2010-04-161,2201,2201,1941,2083,6001,208
2010-04-151,2001,2131,2001,2042,5001,204
2010-04-141,1911,2101,1911,2011,6001,201
2010-04-131,2091,2091,1951,2051,8001,205
2010-04-121,1991,2101,1991,2101,0001,210
2010-04-091,1881,1991,1881,1991,4001,199
2010-04-081,2001,2001,1881,1881,4001,188
2010-04-071,2151,2151,1851,1851,9001,185
2010-04-061,2151,2211,2001,2005,9001,200
2010-04-051,2341,2341,2131,2132,2001,213
2010-04-021,2171,2291,2121,2292,4001,229
2010-04-011,2281,2351,2241,2342,4001,234
2010-03-311,2191,2321,2161,2282,8001,228
2010-03-301,2121,2241,2121,2213,7001,221
2010-03-291,1901,2451,1901,2127,0001,212
2010-03-261,3001,3001,2711,29312,2001,293
2010-03-251,3071,3151,3021,3035,1001,303
2010-03-241,3281,3361,3051,3367,4001,336
2010-03-231,2851,3291,2661,3296,2001,329
2010-03-191,2301,3801,2301,28510,4001,285
2010-03-181,2251,2251,2201,2252,7001,225
2010-03-171,1901,2051,1901,2052,9001,205
2010-03-161,1931,1971,1901,1972,0001,197
2010-03-151,1841,1871,1571,1873,1001,187
2010-03-121,1561,1681,1471,1686,3001,168
2010-03-111,1441,1491,1381,1482,3001,148
2010-03-101,1401,1401,1361,1379001,137
2010-03-091,1371,1451,1351,1351,7001,135
2010-03-081,1301,1371,1211,1373,2001,137
2010-03-051,1191,1301,1191,1302,1001,130
2010-03-041,1261,1271,1231,1231,4001,123
2010-03-031,1251,1251,1221,1251,7001,125
2010-03-021,1231,1251,1181,1251,6001,125
2010-03-011,1131,1251,1101,1104,2001,110
2010-02-261,1201,1201,1011,1182,7001,118
2010-02-251,0931,1001,0801,0993,0001,099
2010-02-241,0711,0801,0711,0791,0001,079
2010-02-231,0841,0841,0701,0702,5001,070
2010-02-221,0721,0821,0721,0821,3001,082
2010-02-191,0801,0801,0701,0722,2001,072
2010-02-181,0801,0891,0751,0892,7001,089
2010-02-171,0761,0791,0651,0781,7001,078
2010-02-161,0671,0701,0651,0705001,070
2010-02-151,0601,0651,0601,0651,4001,065
2010-02-121,0551,0621,0461,0603,5001,060
2010-02-101,0541,0541,0511,0511,0001,051
2010-02-091,0501,0541,0451,0541,4001,054
2010-02-081,0551,0551,0501,0542,6001,054
2010-02-051,0861,0861,0551,0551,3001,055
2010-02-041,0701,0801,0571,0752,1001,075
2010-02-031,0581,0701,0561,0561,9001,056
2010-02-021,0511,0701,0481,0575,2001,057
2010-02-011,0701,0701,0571,0575,1001,057
2010-01-291,0691,0781,0641,0703,1001,070
2010-01-281,0991,0991,0881,0991,9001,099
2010-01-271,0751,0981,0751,0932,1001,093
2010-01-261,0881,1001,0751,0753,4001,075
2010-01-251,1101,1101,0781,0903,4001,090
2010-01-221,0691,0911,0691,0881,8001,088
2010-01-211,0631,1001,0631,0695,3001,069
2010-01-201,1001,1001,0931,0931,4001,093
2010-01-191,0901,0931,0901,0901,9001,090
2010-01-181,0801,0901,0801,0862,4001,086
2010-01-151,0901,0901,0801,0882,7001,088
2010-01-141,0801,0851,0751,0792,7001,079
2010-01-131,0751,0771,0651,0702,0001,070
2010-01-121,0731,0751,0711,0752,3001,075
2010-01-081,0641,0731,0641,0733,2001,073
2010-01-071,0671,0671,0601,0651,4001,065
2010-01-061,0601,0691,0541,0673,0001,067
2010-01-051,0721,0721,0671,0678001,067
2010-01-041,0481,0601,0431,0591,5001,059

分割・併合履歴 ： [2005-09-27]1株→2株