1. HOME >
  2. 株価時系列 >
  3. 5819 >
  4. 2013年

5819 カナレ電気(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4951,4951,4891,49410,9001,494
2013-12-271,4811,4951,4761,49011,8001,490
2013-12-261,4731,4901,4681,48135,6001,481
2013-12-251,5021,5141,4991,51335,3001,513
2013-12-241,5201,5231,5011,52026,6001,520
2013-12-201,5181,5261,5151,51821,9001,518
2013-12-191,5381,5411,5181,52024,9001,520
2013-12-181,5341,5401,5331,5388,2001,538
2013-12-171,5331,5391,5311,53612,6001,536
2013-12-161,5351,5421,5341,53413,8001,534
2013-12-131,5351,5791,5321,53740,4001,537
2013-12-121,5451,5471,5381,54211,3001,542
2013-12-111,5421,5471,5381,54210,2001,542
2013-12-101,5471,5471,5371,54111,2001,541
2013-12-091,5351,5441,5351,54310,2001,543
2013-12-061,5331,5451,5301,5366,9001,536
2013-12-051,5371,5441,5351,5357,0001,535
2013-12-041,5391,5441,5371,53710,9001,537
2013-12-031,5451,5451,5381,54011,6001,540
2013-12-021,5421,5491,5401,5407,0001,540
2013-11-291,5391,5461,5331,5395,9001,539
2013-11-281,5301,5391,5301,5375,2001,537
2013-11-271,5261,5381,5261,5353,9001,535
2013-11-261,5331,5371,5251,5285,5001,528
2013-11-251,5371,5371,5281,5356,3001,535
2013-11-221,5261,5361,5211,5295,8001,529
2013-11-211,5201,5251,5201,5243,4001,524
2013-11-201,5291,5291,5161,5174,6001,517
2013-11-191,5611,5611,5141,51913,8001,519
2013-11-181,5301,5301,5141,52110,1001,521
2013-11-151,5251,5291,5181,5229,4001,522
2013-11-141,5181,5271,5161,5244,2001,524
2013-11-131,5171,5291,5171,5182,4001,518
2013-11-121,5201,5251,5161,5213,8001,521
2013-11-111,5211,5211,5151,5172,1001,517
2013-11-081,5211,5251,5171,5212,3001,521
2013-11-071,5261,5281,5161,5216,4001,521
2013-11-061,5251,5291,5181,5254,3001,525
2013-11-051,5301,5301,5221,5303,0001,530
2013-11-011,5371,5371,5221,5242,9001,524
2013-10-311,5431,5451,5291,5373,7001,537
2013-10-301,5501,5501,5401,5435,5001,543
2013-10-291,5501,5501,5281,5422,9001,542
2013-10-281,5271,5341,5271,5342,0001,534
2013-10-251,5501,5501,5251,5274,9001,527
2013-10-241,5271,5271,5211,5274,3001,527
2013-10-231,5381,5401,5291,5363,7001,536
2013-10-221,5351,5381,5311,5343,0001,534
2013-10-211,5221,5371,5221,5312,3001,531
2013-10-181,5151,5231,5151,5174,0001,517
2013-10-171,5031,5131,5031,5112,3001,511
2013-10-161,4901,5031,4901,5022,1001,502
2013-10-151,4911,5031,4851,5024,9001,502
2013-10-111,4741,4911,4741,4902,5001,490
2013-10-101,4601,4851,4601,4723,5001,472
2013-10-091,4651,4791,4621,4772,1001,477
2013-10-081,4701,4731,4691,4731,9001,473
2013-10-071,4951,4991,4701,4914,9001,491
2013-10-041,5001,5001,4951,4953,4001,495
2013-10-031,5011,5131,5001,5004,1001,500
2013-10-021,5351,5381,5111,5124,6001,512
2013-10-011,5301,5331,5251,5304,1001,530
2013-09-301,5351,5481,5211,5336,1001,533
2013-09-271,5161,5231,5051,5214,7001,521
2013-09-261,5051,5201,4951,5136,5001,513
2013-09-251,4991,5031,4911,4915,6001,491
2013-09-241,4911,5001,4911,4994,2001,499
2013-09-201,4911,4911,4821,4902,9001,490
2013-09-191,4931,4941,4601,4872,9001,487
2013-09-181,4761,4891,4661,4692,1001,469
2013-09-171,4711,4901,4701,4762,8001,476
2013-09-131,4601,4791,4581,4705,7001,470
2013-09-121,4631,4701,4601,4643,5001,464
2013-09-111,4501,4601,4501,4582,4001,458
2013-09-101,4381,4441,4271,4382,5001,438
2013-09-091,4281,4301,4201,4303,1001,430
2013-09-061,4001,4161,3981,4162,3001,416
2013-09-051,4001,4041,4001,4041,2001,404
2013-09-041,4001,4001,3961,4001,4001,400
2013-09-031,4021,4031,3991,4002,1001,400
2013-09-021,4001,4051,3901,4022,7001,402
2013-08-301,4111,4111,4001,4003,4001,400
2013-08-291,4161,4161,4101,4111,5001,411
2013-08-281,4151,4161,4121,4161,6001,416
2013-08-271,4231,4231,4161,4189001,418
2013-08-261,4171,4241,4151,4162,1001,416
2013-08-231,4231,4231,4161,4172,0001,417
2013-08-221,4201,4291,4181,4231,5001,423
2013-08-211,4221,4291,4201,4201,9001,420
2013-08-201,4211,4291,4211,4229001,422
2013-08-191,4281,4281,4201,4253,1001,425
2013-08-161,4281,4281,4241,4269001,426
2013-08-151,4281,4381,4271,4281,1001,428
2013-08-141,4291,4341,4251,4349001,434
2013-08-131,4221,4291,4221,4296001,429
2013-08-121,4271,4421,4261,4269001,426
2013-08-091,4361,4371,4341,4342,4001,434
2013-08-081,4501,4501,4361,4361,9001,436
2013-08-071,4501,4641,4461,4462,2001,446
2013-08-061,4621,4621,4541,4545001,454
2013-08-051,4601,4601,4511,4582,6001,458
2013-08-021,4741,4741,4571,4651,5001,465
2013-08-011,4351,4501,4351,4501,6001,450
2013-07-311,4451,4451,4351,4353,0001,435
2013-07-301,4431,4541,4421,4471,2001,447
2013-07-291,4601,4651,4411,4445,1001,444
2013-07-261,4751,4801,4601,4693,3001,469
2013-07-251,4811,4861,4731,4773,3001,477
2013-07-241,4801,4801,4731,4801,8001,480
2013-07-231,4811,4861,4701,4804,2001,480
2013-07-221,4681,4801,4651,4802,2001,480
2013-07-191,4801,4801,4641,4684,0001,468
2013-07-181,4851,4851,4581,4694,8001,469
2013-07-171,4451,5051,4421,48515,8001,485
2013-07-161,4421,4501,4411,4432,2001,443
2013-07-121,4501,4501,4411,4412,5001,441
2013-07-111,4391,4541,4391,4432,2001,443
2013-07-101,4521,4521,4371,4392,3001,439
2013-07-091,4501,4511,4371,4373,1001,437
2013-07-081,4451,4591,4431,4434,7001,443
2013-07-051,4351,4491,4351,4432,0001,443
2013-07-041,4491,4491,4351,4353,4001,435
2013-07-031,4311,4471,4311,4384,7001,438
2013-07-021,4241,4491,4211,4494,8001,449
2013-07-011,4111,4231,4111,4234,1001,423
2013-06-281,4051,4251,4051,4156,9001,415
2013-06-271,4221,4251,3831,4058,4001,405
2013-06-261,4361,4701,4201,42124,4001,421
2013-06-251,5321,5451,5281,54515,8001,545
2013-06-241,5241,5331,5241,5327,9001,532
2013-06-211,5131,5201,5001,5205,9001,520
2013-06-201,5191,5201,5141,5142,7001,514
2013-06-191,5001,5151,5001,5123,0001,512
2013-06-181,5081,5101,5001,5092,8001,509
2013-06-171,4861,4951,4811,4903,6001,490
2013-06-141,4951,4981,4891,4899,6001,489
2013-06-131,5031,5091,4901,4952,9001,495
2013-06-121,4941,5001,4871,4953,5001,495
2013-06-111,4951,5091,4871,4955,9001,495
2013-06-101,4931,5001,4931,4958,0001,495
2013-06-071,4781,4801,4401,46312,7001,463
2013-06-061,4901,4991,4871,4875,9001,487
2013-06-051,4901,5141,4901,5053,6001,505
2013-06-041,4821,4991,4751,4997,1001,499
2013-06-031,5001,5101,4931,4936,1001,493
2013-05-311,4971,5241,4971,5163,7001,516
2013-05-301,5061,5121,4951,4956,8001,495
2013-05-291,4951,5201,4911,5076,6001,507
2013-05-281,4981,5191,4741,4869,0001,486
2013-05-271,5451,5631,5231,5239,4001,523
2013-05-241,5691,6001,5501,55713,5001,557
2013-05-231,6171,6351,5801,58011,7001,580
2013-05-221,6181,6201,6141,6163,5001,616
2013-05-211,6201,6201,6141,6143,4001,614
2013-05-201,6071,6181,6071,6074,9001,607
2013-05-171,6001,6121,5991,6074,2001,607
2013-05-161,6101,6151,5801,5919,3001,591
2013-05-151,6161,6241,6151,6154,4001,615
2013-05-141,6271,6271,6171,6173,5001,617
2013-05-131,6081,6271,6081,6154,2001,615
2013-05-101,6101,6131,6071,6083,5001,608
2013-05-091,6091,6151,6051,6082,8001,608
2013-05-081,6001,6101,5981,6094,4001,609
2013-05-071,5731,5901,5701,5905,7001,590
2013-05-021,5571,5641,5531,5624,2001,562
2013-05-011,5601,5601,5471,5575,5001,557
2013-04-301,5631,5651,5461,5627,3001,562
2013-04-261,5671,5751,5601,5636,5001,563
2013-04-251,5501,5601,5401,5577,6001,557
2013-04-241,4991,5201,4971,5207,4001,520
2013-04-231,4781,4971,4781,4973,0001,497
2013-04-221,4701,4781,4701,4784,5001,478
2013-04-191,4701,4731,4621,4665,2001,466
2013-04-181,4611,4721,4551,4704,6001,470
2013-04-171,4661,4681,4581,4673,9001,467
2013-04-161,4551,4641,4521,4614,0001,461
2013-04-151,4601,4651,4551,4653,2001,465
2013-04-121,4561,4581,4551,4562,9001,456
2013-04-111,4541,4561,4501,4564,8001,456
2013-04-101,4471,4541,4471,4546,5001,454
2013-04-091,4411,4471,4341,4463,9001,446
2013-04-081,4241,4471,4241,4465,9001,446
2013-04-051,4031,4251,4031,4258,0001,425
2013-04-041,3921,4001,3831,4003,8001,400
2013-04-031,3811,3881,3721,3874,3001,387
2013-04-021,3841,3841,3501,38110,1001,381
2013-04-011,4221,4301,4001,4086,4001,408
2013-03-291,4251,4251,4121,4227,0001,422
2013-03-281,4101,4131,4051,4138,9001,413
2013-03-271,3801,4001,3711,3976,4001,397
2013-03-261,3621,3651,3551,3657,0001,365
2013-03-251,3521,3601,3521,3557,4001,355
2013-03-221,3521,3571,3501,3539,1001,353
2013-03-211,3531,3601,3521,3553,2001,355
2013-03-191,3601,3601,3511,3544,6001,354
2013-03-181,3581,3581,3531,3564,6001,356
2013-03-151,3551,3571,3501,3532,8001,353
2013-03-141,3571,3571,3441,3502,1001,350
2013-03-131,3551,3551,3491,3534,5001,353
2013-03-121,3601,3621,3531,3565,1001,356
2013-03-111,3531,3601,3501,3525,9001,352
2013-03-081,3471,3481,3421,34710,0001,347
2013-03-071,3411,3481,3391,3394,8001,339
2013-03-061,3381,3391,3351,3383,7001,338
2013-03-051,3301,3351,3261,3263,7001,326
2013-03-041,3211,3251,3181,3222,3001,322
2013-03-011,3111,3191,3111,3164,0001,316
2013-02-281,3151,3171,3071,3101,9001,310
2013-02-271,3131,3141,3071,3071,9001,307
2013-02-261,3091,3161,3061,3102,0001,310
2013-02-251,3141,3161,3061,3134,1001,313
2013-02-221,3061,3111,3001,3094,7001,309
2013-02-211,3161,3161,3031,3081,9001,308
2013-02-201,3011,3181,3011,3164,1001,316
2013-02-191,3001,3021,2961,2994,3001,299
2013-02-181,3001,3021,2951,2994,2001,299
2013-02-151,3001,3071,2931,2995,1001,299
2013-02-141,3001,3091,3001,3013,3001,301
2013-02-131,3151,3151,3061,3084,5001,308
2013-02-121,3201,3241,3141,3154,4001,315
2013-02-081,3151,3191,3131,3155,7001,315
2013-02-071,3201,3241,3151,3193,2001,319
2013-02-061,3121,3231,3121,3223,0001,322
2013-02-051,3151,3171,3111,3174,0001,317
2013-02-041,3231,3281,3181,3186,3001,318
2013-02-011,3231,3241,3171,3202,8001,320
2013-01-311,3191,3251,3191,3212,8001,321
2013-01-301,3081,3301,3021,3166,0001,316
2013-01-291,2981,3081,2981,3005,7001,300
2013-01-281,3051,3081,2971,2985,1001,298
2013-01-251,3021,3031,3011,3012,5001,301
2013-01-241,2971,2991,2941,2993,7001,299
2013-01-231,2981,2991,2961,2972,9001,297
2013-01-221,2981,3011,2981,3001,2001,300
2013-01-211,3021,3021,2971,2983,2001,298
2013-01-181,3011,3031,2971,3003,5001,300
2013-01-171,2911,2991,2891,2984,6001,298
2013-01-161,2981,2981,2901,2944,0001,294
2013-01-151,2961,2991,2951,2974,0001,297
2013-01-111,2921,2961,2921,2966,1001,296
2013-01-101,2861,2931,2861,2923,2001,292
2013-01-091,2881,2911,2831,2854,4001,285
2013-01-081,2811,2901,2801,2834,5001,283
2013-01-071,2851,2851,2811,2824,7001,282
2013-01-041,3041,3041,2801,2857,7001,285

分割・併合履歴 ： [2005-09-27]1株→2株