1. HOME >
  2. 株価時系列 >
  3. 5819 >
  4. 2011年

5819 カナレ電気(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1971,2121,1931,2124,0001,212
2011-12-291,2221,2221,1911,1915,5001,191
2011-12-281,2161,2301,2111,22017,9001,220
2011-12-271,2941,3001,2921,3007,3001,300
2011-12-261,2861,2951,2861,2944,3001,294
2011-12-221,2841,2891,2801,2854,3001,285
2011-12-211,2861,2901,2841,2852,6001,285
2011-12-201,2831,2851,2801,2823,8001,282
2011-12-191,2931,2931,2801,2913,3001,291
2011-12-161,2991,2991,2941,2943,8001,294
2011-12-151,3001,3001,2951,3002,9001,300
2011-12-141,2951,2991,2951,2981,9001,298
2011-12-131,3051,3051,2921,2955,1001,295
2011-12-121,2801,2941,2801,2942,4001,294
2011-12-091,2701,2801,2701,2804,7001,280
2011-12-081,2801,2801,2751,2762,3001,276
2011-12-071,2741,2781,2701,2783,0001,278
2011-12-061,2691,2731,2661,2682,5001,268
2011-12-051,2601,2681,2581,2681,9001,268
2011-12-021,2511,2601,2511,2581,0001,258
2011-12-011,2531,2531,2461,2504,7001,250
2011-11-301,2381,2571,2381,2465,9001,246
2011-11-291,2701,2701,2541,2682,2001,268
2011-11-281,2651,2671,2581,2583,2001,258
2011-11-251,2481,2501,2351,2352,8001,235
2011-11-241,2311,2471,2311,2471,7001,247
2011-11-221,2301,2441,2301,2442,0001,244
2011-11-211,2281,2361,2281,2361,7001,236
2011-11-181,2281,2331,2281,2311,2001,231
2011-11-171,2281,2301,2251,2272,0001,227
2011-11-161,2351,2351,2291,2291,3001,229
2011-11-151,2301,2351,2271,2351,3001,235
2011-11-141,2291,2311,2251,2317001,231
2011-11-111,2281,2291,2231,2291,4001,229
2011-11-101,2211,2291,2201,2281,7001,228
2011-11-091,2231,2301,2211,2302,6001,230
2011-11-081,2251,2291,2221,2231,8001,223
2011-11-071,2351,2351,2201,2285,0001,228
2011-11-041,2251,2341,2251,2292,5001,229
2011-11-021,2221,2321,2221,2311,4001,231
2011-11-011,2401,2401,2251,2252,2001,225
2011-10-311,2311,2401,2301,2303,1001,230
2011-10-281,2341,2431,2301,2313,4001,231
2011-10-271,2301,2301,2221,2302,4001,230
2011-10-261,2201,2351,2201,2302,5001,230
2011-10-251,2431,2431,2241,2264,0001,226
2011-10-241,2231,2251,2211,2223,7001,222
2011-10-211,2281,2291,2251,2281,6001,228
2011-10-201,2271,2281,2101,2282,3001,228
2011-10-191,2151,2151,2071,2092,2001,209
2011-10-181,2071,2221,2071,2092,0001,209
2011-10-171,2121,2211,2071,2073,4001,207
2011-10-141,1991,2191,1991,2072,0001,207
2011-10-131,1941,2001,1941,2002,2001,200
2011-10-121,1831,2001,1831,1942,0001,194
2011-10-111,1951,2131,1821,1824,8001,182
2011-10-071,1971,1971,1861,1875,1001,187
2011-10-061,2001,2171,1961,1972,9001,197
2011-10-051,2381,2381,2021,2024,1001,202
2011-10-041,2321,2321,2131,2173,8001,217
2011-10-031,2381,2391,2301,2323,1001,232
2011-09-301,2471,2491,2251,2484,5001,248
2011-09-291,2201,2501,2201,2493,3001,249
2011-09-281,1901,2161,1841,2163,1001,216
2011-09-271,1911,1911,1801,1901,6001,190
2011-09-261,1991,1991,1601,1832,2001,183
2011-09-221,1681,1761,1661,1762,7001,176
2011-09-211,1851,1891,1851,1898001,189
2011-09-201,1841,1841,1751,1751,7001,175
2011-09-161,1731,1791,1731,1792,4001,179
2011-09-151,1781,1791,1731,1731,1001,173
2011-09-141,1661,1681,1551,1681,5001,168
2011-09-131,1701,1761,1551,1602,9001,160
2011-09-121,1501,1701,1441,1701,5001,170
2011-09-091,1521,1801,1501,1666,4001,166
2011-09-081,1491,1701,1491,1703,1001,170
2011-09-071,1791,1801,1451,1693,6001,169
2011-09-061,1501,1501,1341,1402,6001,140
2011-09-051,1551,1601,1501,1502,2001,150
2011-09-021,1471,1691,1461,1471,0001,147
2011-09-011,1501,1501,1461,1502,6001,150
2011-08-311,1951,1951,1201,1453,7001,145
2011-08-301,1841,1841,1591,1832,7001,183
2011-08-291,1471,1681,1311,1572,6001,157
2011-08-261,1581,1581,1461,1571,7001,157
2011-08-251,1491,1551,1301,1301,8001,130
2011-08-241,1401,1401,1191,1192,4001,119
2011-08-231,1201,1291,1161,1162,5001,116
2011-08-221,0951,1191,0951,1012,0001,101
2011-08-191,1421,1541,0901,0959,6001,095
2011-08-181,1551,1551,1341,1346,2001,134
2011-08-171,1551,1561,1401,1424,1001,142
2011-08-161,1781,1781,1521,1521,8001,152
2011-08-151,1701,1721,1481,1484,1001,148
2011-08-121,1841,1841,1611,1611,8001,161
2011-08-111,1411,1651,1351,1652,7001,165
2011-08-101,1681,1681,1451,1534,2001,153
2011-08-091,1441,1441,1111,1268,7001,126
2011-08-081,1731,1751,1581,1735,6001,173
2011-08-051,2001,2001,1751,1777,7001,177
2011-08-041,2071,2271,2041,2063,1001,206
2011-08-031,2301,2301,2061,2102,9001,210
2011-08-021,2341,2351,2111,2352,3001,235
2011-08-011,2351,2491,2351,2352,6001,235
2011-07-291,2341,2601,2311,2345,2001,234
2011-07-281,2691,2691,2301,2309,3001,230
2011-07-271,2651,2711,2521,2702,8001,270
2011-07-261,2731,2731,2601,2731,3001,273
2011-07-251,2751,2751,2551,2642,1001,264
2011-07-221,2561,2651,2561,2652,1001,265
2011-07-211,2501,2551,2461,2501,6001,250
2011-07-201,2541,2571,2501,2501,0001,250
2011-07-191,2601,2601,2491,2542,0001,254
2011-07-151,2501,2571,2501,2512,6001,251
2011-07-141,2561,2581,2501,2501,6001,250
2011-07-131,2471,2671,2471,2601,6001,260
2011-07-121,2651,2741,2471,2483,3001,248
2011-07-111,2731,2751,2551,2653,4001,265
2011-07-081,2701,2701,2601,2626,1001,262
2011-07-071,2551,2551,2451,2462,6001,246
2011-07-061,2501,2551,2441,2552,5001,255
2011-07-051,2491,2491,2441,2461,2001,246
2011-07-041,2421,2461,2421,2424,1001,242
2011-07-011,2571,2571,2401,2416,0001,241
2011-06-301,2711,2711,2601,2623,4001,262
2011-06-291,2731,2731,2581,2683,5001,268
2011-06-281,2871,2891,2541,26517,1001,265
2011-06-271,3151,3291,3091,32912,3001,329
2011-06-241,3121,3141,3051,3127,3001,312
2011-06-231,3101,3121,3071,3123,6001,312
2011-06-221,3001,3081,3001,3084,7001,308
2011-06-211,3001,3001,2961,2991,8001,299
2011-06-201,2951,3001,2941,3002,7001,300
2011-06-171,2981,2981,2851,2853,3001,285
2011-06-161,2971,2971,2911,2911,1001,291
2011-06-151,2901,2951,2851,2893,0001,289
2011-06-141,3001,3001,2891,2903,4001,290
2011-06-131,2811,2891,2811,2832,0001,283
2011-06-101,2761,2891,2751,2896,7001,289
2011-06-091,2911,2951,2901,2941,3001,294
2011-06-081,2901,2951,2901,2902,8001,290
2011-06-071,2871,2901,2831,2892,5001,289
2011-06-061,2801,2891,2801,2831,7001,283
2011-06-031,2841,3091,2771,2776,0001,277
2011-06-021,2591,2781,2591,2783,8001,278
2011-06-011,2581,2701,2581,2691,8001,269
2011-05-311,2601,2731,2571,2573,8001,257
2011-05-301,2461,2541,2461,2542,0001,254
2011-05-271,2431,2451,2431,2442,1001,244
2011-05-261,2401,2401,2381,2383001,238
2011-05-251,2391,2391,2371,2381,8001,238
2011-05-241,2401,2421,2391,2421,9001,242
2011-05-231,2381,2401,2331,2401,7001,240
2011-05-201,2321,2391,2321,2381,0001,238
2011-05-191,2391,2401,2331,2331,3001,233
2011-05-181,2311,2391,2311,2355001,235
2011-05-171,2401,2401,2251,2251,0001,225
2011-05-161,2351,2401,2231,2402,9001,240
2011-05-131,2361,2381,2331,2342,0001,234
2011-05-121,2381,2391,2331,2351,8001,235
2011-05-111,2311,2371,2311,2321,2001,232
2011-05-101,2301,2361,2301,2311,3001,231
2011-05-091,2301,2351,2271,2351,5001,235
2011-05-061,2291,2301,2241,2273,1001,227
2011-05-021,2291,2291,2241,2261,6001,226
2011-04-281,2291,2291,2221,2221,5001,222
2011-04-271,2301,2301,2201,2201,0001,220
2011-04-261,2281,2291,2201,2222,0001,222
2011-04-251,2301,2301,2201,2282,5001,228
2011-04-221,2131,2161,2031,2161,0001,216
2011-04-211,2101,2131,2031,2031,2001,203
2011-04-201,2051,2131,2051,2069001,206
2011-04-191,2071,2101,2051,2091,1001,209
2011-04-181,2141,2141,2091,2101,3001,210
2011-04-151,2111,2121,2001,2081,6001,208
2011-04-141,2151,2151,2001,2131,6001,213
2011-04-131,1981,2101,1981,2001,0001,200
2011-04-121,1841,2051,1841,1921,2001,192
2011-04-111,2081,2081,2001,2006001,200
2011-04-081,1791,2041,1771,1822,3001,182
2011-04-071,1761,2041,1761,2042,2001,204
2011-04-061,2101,2101,1801,1803,3001,180
2011-04-051,2141,2201,2001,2033,7001,203
2011-04-041,2081,2271,2081,2191,9001,219
2011-04-011,2101,2111,2011,2032,2001,203
2011-03-311,1951,2101,1951,2104,9001,210
2011-03-301,1771,1951,1771,1953,0001,195
2011-03-291,1611,1941,1611,1754,5001,175
2011-03-281,1631,1641,1571,1622,8001,162
2011-03-251,1901,1921,1621,1632,8001,163
2011-03-241,1571,1951,1551,1602,7001,160
2011-03-231,1781,1781,1651,1711,9001,171
2011-03-221,1671,1791,1401,1743,4001,174
2011-03-181,0181,0941,0181,0945,9001,094
2011-03-179801,0359551,0165,0001,016
2011-03-169021,0449029867,700986
2011-03-151,0501,05090292013,100920
2011-03-149301,1809301,05013,3001,050
2011-03-111,2101,2101,1941,2007,2001,200
2011-03-101,2051,2101,2051,2101,2001,210
2011-03-091,2291,2291,2041,2048001,204
2011-03-081,2141,2141,2061,2069001,206
2011-03-071,2161,2161,2041,2142,3001,214
2011-03-041,2201,2251,2201,2201,4001,220
2011-03-031,2291,2291,2161,2206001,220
2011-03-021,2291,2291,2131,2131,5001,213
2011-03-011,2271,2301,2201,2201,4001,220
2011-02-281,2271,2271,2201,2255001,225
2011-02-251,2251,2271,2181,2272,0001,227
2011-02-241,2301,2301,2161,2171,0001,217
2011-02-231,2201,2321,2181,2181,5001,218
2011-02-221,2391,2391,2211,2211,3001,221
2011-02-211,2301,2371,2281,2371,6001,237
2011-02-181,2191,2291,2191,2231,1001,223
2011-02-171,2201,2301,2151,2191,6001,219
2011-02-161,2151,2201,2141,2171,1001,217
2011-02-151,2241,2241,2151,2152,6001,215
2011-02-141,2191,2251,2191,2209001,220
2011-02-101,2191,2191,2131,2131,1001,213
2011-02-091,2071,2141,2071,2139001,213
2011-02-081,2201,2201,2071,2071,5001,207
2011-02-071,2071,2181,2061,2061,7001,206
2011-02-041,2031,2161,2031,2071,1001,207
2011-02-031,2011,2171,2001,2067001,206
2011-02-021,2041,2051,2031,2041,9001,204
2011-02-011,2001,2031,2001,2003,3001,200
2011-01-311,1851,1941,1801,1901,4001,190
2011-01-281,1841,1991,1811,1884,5001,188
2011-01-271,1811,1831,1811,1821,6001,182
2011-01-261,1981,1981,1981,1984001,198
2011-01-251,1981,1981,1931,1942,9001,194
2011-01-241,1831,1831,1831,1831,1001,183
2011-01-211,1921,1921,1821,1822,2001,182
2011-01-201,1891,1921,1881,1928001,192
2011-01-191,1911,1951,1861,1861,7001,186
2011-01-181,1851,1891,1851,1881,1001,188
2011-01-171,1901,1901,1821,1852,1001,185
2011-01-141,1861,1901,1861,1901,5001,190
2011-01-131,1911,1951,1851,1862,4001,186
2011-01-121,1901,1901,1841,1901,8001,190
2011-01-111,1901,1921,1821,1922,1001,192
2011-01-071,1861,2001,1841,1851,3001,185
2011-01-061,2091,2091,1881,1881,0001,188
2011-01-051,1861,1931,1821,1821,1001,182
2011-01-041,1901,1921,1861,1902,8001,190

分割・併合履歴 ： [2005-09-27]1株→2株