1. HOME >
  2. 株価時系列 >
  3. 5819 >
  4. 2012年

5819 カナレ電気(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2811,2881,2711,2886,7001,288
2012-12-271,3001,3001,2811,28411,4001,284
2012-12-261,3051,3051,2611,30533,8001,305
2012-12-251,3551,3601,3521,35820,3001,358
2012-12-211,3551,3591,3501,3589,8001,358
2012-12-201,3501,3541,3471,3547,2001,354
2012-12-191,3501,3521,3481,3496,0001,349
2012-12-181,3481,3501,3451,3465,3001,346
2012-12-171,3461,3481,3381,3457,9001,345
2012-12-141,3491,3491,3401,3456,2001,345
2012-12-131,3401,3461,3401,3435,2001,343
2012-12-121,3421,3451,3401,3454,6001,345
2012-12-111,3381,3391,3351,3394,4001,339
2012-12-101,3341,3381,3311,3384,8001,338
2012-12-071,3331,3351,3301,3332,9001,333
2012-12-061,3351,3371,3301,3364,8001,336
2012-12-051,3271,3341,3251,3343,5001,334
2012-12-041,3281,3281,3241,3281,9001,328
2012-12-031,3221,3301,3221,3281,4001,328
2012-11-301,3291,3301,3201,3223,1001,322
2012-11-291,3291,3291,3111,3192,9001,319
2012-11-281,3281,3301,3161,3162,5001,316
2012-11-271,3221,3301,3161,3304,2001,330
2012-11-261,3201,3221,3191,3192,7001,319
2012-11-221,3101,3171,3051,3173,5001,317
2012-11-211,2991,3081,2991,3082,5001,308
2012-11-201,2901,3001,2901,2972,0001,297
2012-11-191,2991,3021,2901,2912,0001,291
2012-11-161,2951,2991,2921,2952,9001,295
2012-11-151,2721,2941,2701,2942,5001,294
2012-11-141,2801,2801,2761,2771,9001,277
2012-11-131,2841,2851,2801,2802,9001,280
2012-11-121,2961,2961,2831,2833,0001,283
2012-11-091,3051,3051,2961,2962,5001,296
2012-11-081,3101,3101,2971,3053,1001,305
2012-11-071,3001,3031,2951,3031,0001,303
2012-11-061,3001,3001,2951,2991,8001,299
2012-11-051,2961,3031,2941,3002,4001,300
2012-11-021,2971,3001,2951,2962,3001,296
2012-11-011,2981,2981,2851,2931,5001,293
2012-10-311,2781,3111,2781,2982,4001,298
2012-10-301,2801,3001,2761,3007,2001,300
2012-10-291,2821,2901,2811,2838,7001,283
2012-10-261,3191,3191,2941,2955,4001,295
2012-10-251,3281,3281,3091,3194,2001,319
2012-10-241,3061,3091,3041,3093,8001,309
2012-10-231,3131,3131,3071,3094,1001,309
2012-10-221,3141,3141,3041,3093,4001,309
2012-10-191,3031,3071,3021,3072,9001,307
2012-10-181,3001,3031,2961,3023,8001,302
2012-10-171,2901,2991,2901,2964,5001,296
2012-10-161,2801,2891,2801,2892,1001,289
2012-10-151,2781,2781,2701,2762,5001,276
2012-10-121,2651,2711,2651,2693,2001,269
2012-10-111,2621,2701,2601,2703,3001,270
2012-10-101,2701,2711,2631,2633,0001,263
2012-10-091,2671,2731,2641,2702,7001,270
2012-10-051,2571,2621,2551,2612,3001,261
2012-10-041,2521,2551,2511,2514,3001,251
2012-10-031,2561,2581,2511,2513,0001,251
2012-10-021,2641,2641,2531,2562,9001,256
2012-10-011,2651,2651,2521,2562,5001,256
2012-09-281,2731,2741,2481,25710,6001,257
2012-09-271,2561,2761,2551,2743,8001,274
2012-09-261,2311,2561,2311,2566,0001,256
2012-09-251,2411,2461,2411,2456,1001,245
2012-09-241,2361,2401,2361,2403,3001,240
2012-09-211,2401,2401,2301,2364,1001,236
2012-09-201,2371,2391,2341,2363,8001,236
2012-09-191,2331,2381,2301,2363,3001,236
2012-09-181,2291,2331,2231,2335,7001,233
2012-09-141,2151,2251,2151,2215,7001,221
2012-09-131,2191,2201,2151,2182,6001,218
2012-09-121,2041,2121,2041,2112,8001,211
2012-09-111,2051,2071,2031,2043,7001,204
2012-09-101,2031,2091,2031,2082,2001,208
2012-09-071,2041,2061,2031,2032,4001,203
2012-09-061,2101,2101,2021,2022,4001,202
2012-09-051,2081,2151,2081,2143,0001,214
2012-09-041,2201,2221,2141,2163,7001,216
2012-09-031,2301,2301,2201,2224,2001,222
2012-08-311,2301,2301,2251,2252,2001,225
2012-08-301,2361,2361,2301,2301,2001,230
2012-08-291,2341,2361,2211,2311,6001,231
2012-08-281,2291,2291,2191,2195,0001,219
2012-08-271,2341,2351,2281,2293,6001,229
2012-08-241,2361,2361,2331,2332,2001,233
2012-08-231,2401,2401,2351,2401,9001,240
2012-08-221,2381,2381,2351,2361,5001,236
2012-08-211,2381,2401,2351,2392,4001,239
2012-08-201,2371,2391,2351,2353,6001,235
2012-08-171,2391,2391,2361,2391,6001,239
2012-08-161,2371,2411,2341,2394,5001,239
2012-08-151,2381,2381,2221,2364,0001,236
2012-08-141,2301,2381,2281,2334,2001,233
2012-08-131,2381,2381,2271,2302,9001,230
2012-08-101,2251,2251,2211,2231,3001,223
2012-08-091,2241,2251,2161,2251,8001,225
2012-08-081,2251,2251,2101,2222,8001,222
2012-08-071,2031,2241,2021,2173,8001,217
2012-08-061,2141,2161,2011,2034,3001,203
2012-08-031,2201,2201,2021,2053,2001,205
2012-08-021,2251,2301,2211,2231,9001,223
2012-08-011,2381,2381,2121,2253,7001,225
2012-07-311,2451,2451,2201,2318,4001,231
2012-07-301,2011,2481,2011,2489,0001,248
2012-07-271,2031,2061,1961,1967,2001,196
2012-07-261,1981,2001,1951,1972,9001,197
2012-07-251,2041,2051,1961,1967,4001,196
2012-07-241,2011,2091,2001,2044,9001,204
2012-07-231,2111,2121,2021,2045,9001,204
2012-07-201,2161,2191,2081,2144,7001,214
2012-07-191,2101,2251,2101,2162,5001,216
2012-07-181,2121,2151,2011,2037,1001,203
2012-07-171,2201,2201,2151,2154,8001,215
2012-07-131,2291,2301,2121,2206,9001,220
2012-07-121,2411,2431,2341,2346,3001,234
2012-07-111,2541,2541,2431,2455,8001,245
2012-07-101,2611,2701,2551,2566,5001,256
2012-07-091,2651,2651,2601,2616,6001,261
2012-07-061,2621,2661,2601,2642,8001,264
2012-07-051,2631,2661,2601,2625,1001,262
2012-07-041,2641,2701,2631,2645,0001,264
2012-07-031,2651,2661,2621,2633,8001,263
2012-07-021,2741,2741,2631,2656,1001,265
2012-06-291,2601,2741,2541,27414,9001,274
2012-06-281,2731,2731,2651,26910,4001,269
2012-06-271,2461,2791,2461,27241,7001,272
2012-06-261,3461,3491,3441,34919,6001,349
2012-06-251,3461,3491,3451,34612,8001,346
2012-06-221,3401,3441,3401,3449,7001,344
2012-06-211,3431,3431,3391,3409,3001,340
2012-06-201,3401,3441,3381,3426,4001,342
2012-06-191,3321,3391,3311,3374,7001,337
2012-06-181,3281,3361,3261,3327,0001,332
2012-06-151,3281,3331,3281,3285,0001,328
2012-06-141,3321,3321,3281,3325,2001,332
2012-06-131,3381,3381,3321,3333,9001,333
2012-06-121,3431,3431,3291,3389,3001,338
2012-06-111,3321,3371,3271,3335,8001,333
2012-06-081,3171,3201,3121,3179,4001,317
2012-06-071,3061,3201,3061,3206,0001,320
2012-06-061,2961,3071,2961,3075,4001,307
2012-06-051,2981,2981,2941,2953,7001,295
2012-06-041,3051,3061,2891,2977,5001,297
2012-06-011,3051,3081,3001,3086,6001,308
2012-05-311,2991,3041,2961,3045,4001,304
2012-05-301,3011,3021,2921,2993,8001,299
2012-05-291,2941,2941,2851,29412,3001,294
2012-05-281,2941,2941,2881,2905,8001,290
2012-05-251,2981,3001,2901,2903,5001,290
2012-05-241,2851,3011,2851,2994,2001,299
2012-05-231,3001,3151,2811,2815,7001,281
2012-05-221,2801,2871,2791,2876,8001,287
2012-05-211,2701,2791,2701,2793,0001,279
2012-05-181,2951,2951,2601,2708,0001,270
2012-05-171,2811,2981,2811,2954,2001,295
2012-05-161,3011,3101,2791,2855,3001,285
2012-05-151,3021,3121,2941,3008,3001,300
2012-05-141,3631,3651,3351,3446,2001,344
2012-05-111,3801,3851,3651,3653,6001,365
2012-05-101,3801,3801,3731,3802,4001,380
2012-05-091,3851,3891,3811,3837,3001,383
2012-05-081,4001,4051,3851,4007,8001,400
2012-05-071,4291,4291,4101,4248,1001,424
2012-05-021,4501,4521,4411,4414,1001,441
2012-05-011,4531,4531,4391,4503,2001,450
2012-04-271,4501,4581,4461,4543,5001,454
2012-04-261,4501,4501,4351,4482,4001,448
2012-04-251,4321,4491,4301,4325,7001,432
2012-04-241,4201,4281,4151,4212,9001,421
2012-04-231,4201,4201,4121,4204,0001,420
2012-04-201,4111,4201,4101,4202,7001,420
2012-04-191,4101,4171,4101,4112,6001,411
2012-04-181,4121,4151,4061,4143,4001,414
2012-04-171,4121,4121,4021,41213,2001,412
2012-04-161,3981,4011,3971,4011,3001,401
2012-04-131,4001,4031,3941,4032,0001,403
2012-04-121,4001,4001,3941,3941,4001,394
2012-04-111,3891,3961,3851,3894,7001,389
2012-04-101,3951,3991,3921,3994,3001,399
2012-04-091,3951,3951,3911,3952,7001,395
2012-04-061,3901,4001,3881,4003,8001,400
2012-04-051,4001,4021,3881,3936,2001,393
2012-04-041,4021,4091,4011,4025,1001,402
2012-04-031,4071,4101,4001,4014,5001,401
2012-04-021,3901,4071,3901,4076,1001,407
2012-03-301,3841,3851,3761,3796,7001,379
2012-03-291,3751,3811,3741,3816,3001,381
2012-03-281,3301,3601,3301,3563,6001,356
2012-03-271,3491,3491,3251,3342,4001,334
2012-03-261,3421,3441,3221,3223,4001,322
2012-03-231,3381,3451,3351,3404,2001,340
2012-03-221,3291,3401,3291,3386,3001,338
2012-03-211,3541,3591,3161,3515,4001,351
2012-03-191,3591,3601,3341,3607,0001,360
2012-03-161,3041,3341,2951,3347,4001,334
2012-03-151,2871,3031,2861,3034,2001,303
2012-03-141,2831,3001,2821,2875,2001,287
2012-03-131,2751,2831,2751,2823,0001,282
2012-03-121,2801,2821,2751,2753,6001,275
2012-03-091,2651,2811,2651,2708,2001,270
2012-03-081,2711,2711,2601,2651,4001,265
2012-03-071,2551,2701,2551,2701,8001,270
2012-03-061,2691,2691,2601,2661,1001,266
2012-03-051,2601,2631,2531,2561,5001,256
2012-03-021,2511,2691,2511,2521,5001,252
2012-03-011,2561,2741,2511,2512,6001,251
2012-02-291,2611,2691,2561,2694,1001,269
2012-02-281,2651,2691,2551,2693,0001,269
2012-02-271,2671,2671,2551,2651,8001,265
2012-02-241,2521,2521,2401,2402,4001,240
2012-02-231,2491,2501,2401,2452,1001,245
2012-02-221,2301,2511,2301,2502,3001,250
2012-02-211,2301,2391,2301,2301,6001,230
2012-02-201,2281,2341,2271,2271,7001,227
2012-02-171,2281,2341,2251,2261,5001,226
2012-02-161,2241,2291,2241,2271,5001,227
2012-02-151,2151,2241,2141,2241,3001,224
2012-02-141,2221,2241,2141,2141,2001,214
2012-02-131,2131,2391,2131,2161,0001,216
2012-02-101,2141,2221,2121,2186001,218
2012-02-091,2101,2211,2101,2171,0001,217
2012-02-081,2121,2191,2101,2191,2001,219
2012-02-071,2221,2221,1901,2104,1001,210
2012-02-061,2101,2221,2101,2222,1001,222
2012-02-031,2101,2151,2051,2057001,205
2012-02-021,2101,2181,2001,2161,1001,216
2012-02-011,2001,2101,1981,2101,6001,210
2012-01-311,1981,2001,1961,2001,2001,200
2012-01-301,1921,1991,1911,1991,7001,199
2012-01-271,1901,1981,1901,1911,9001,191
2012-01-261,1951,1981,1911,1931,3001,193
2012-01-251,1991,2001,1921,1942,3001,194
2012-01-241,1921,1981,1921,1941,9001,194
2012-01-231,1971,1991,1901,1921,8001,192
2012-01-201,1931,1991,1901,1903,9001,190
2012-01-191,1991,1991,1921,1938001,193
2012-01-181,1921,1981,1921,1932,1001,193
2012-01-171,1991,1991,1921,1921,8001,192
2012-01-161,2061,2061,1951,1952,2001,195
2012-01-131,2031,2031,1981,1987001,198
2012-01-121,2001,2011,1941,1962,9001,196
2012-01-111,2001,2031,2001,2002,2001,200
2012-01-101,2151,2151,2021,2022,1001,202
2012-01-061,2141,2141,2021,2042,0001,204
2012-01-051,2001,2191,2001,2032,5001,203
2012-01-041,2061,2151,2021,2154,4001,215

分割・併合履歴 ： [2005-09-27]1株→2株