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
2013-12-30	1,495	1,495	1,489	1,494	10,900	1,494
2013-12-27	1,481	1,495	1,476	1,490	11,800	1,490
2013-12-26	1,473	1,490	1,468	1,481	35,600	1,481
2013-12-25	1,502	1,514	1,499	1,513	35,300	1,513
2013-12-24	1,520	1,523	1,501	1,520	26,600	1,520
2013-12-20	1,518	1,526	1,515	1,518	21,900	1,518
2013-12-19	1,538	1,541	1,518	1,520	24,900	1,520
2013-12-18	1,534	1,540	1,533	1,538	8,200	1,538
2013-12-17	1,533	1,539	1,531	1,536	12,600	1,536
2013-12-16	1,535	1,542	1,534	1,534	13,800	1,534
2013-12-13	1,535	1,579	1,532	1,537	40,400	1,537
2013-12-12	1,545	1,547	1,538	1,542	11,300	1,542
2013-12-11	1,542	1,547	1,538	1,542	10,200	1,542
2013-12-10	1,547	1,547	1,537	1,541	11,200	1,541
2013-12-09	1,535	1,544	1,535	1,543	10,200	1,543
2013-12-06	1,533	1,545	1,530	1,536	6,900	1,536
2013-12-05	1,537	1,544	1,535	1,535	7,000	1,535
2013-12-04	1,539	1,544	1,537	1,537	10,900	1,537
2013-12-03	1,545	1,545	1,538	1,540	11,600	1,540
2013-12-02	1,542	1,549	1,540	1,540	7,000	1,540
2013-11-29	1,539	1,546	1,533	1,539	5,900	1,539
2013-11-28	1,530	1,539	1,530	1,537	5,200	1,537
2013-11-27	1,526	1,538	1,526	1,535	3,900	1,535
2013-11-26	1,533	1,537	1,525	1,528	5,500	1,528
2013-11-25	1,537	1,537	1,528	1,535	6,300	1,535
2013-11-22	1,526	1,536	1,521	1,529	5,800	1,529
2013-11-21	1,520	1,525	1,520	1,524	3,400	1,524
2013-11-20	1,529	1,529	1,516	1,517	4,600	1,517
2013-11-19	1,561	1,561	1,514	1,519	13,800	1,519
2013-11-18	1,530	1,530	1,514	1,521	10,100	1,521
2013-11-15	1,525	1,529	1,518	1,522	9,400	1,522
2013-11-14	1,518	1,527	1,516	1,524	4,200	1,524
2013-11-13	1,517	1,529	1,517	1,518	2,400	1,518
2013-11-12	1,520	1,525	1,516	1,521	3,800	1,521
2013-11-11	1,521	1,521	1,515	1,517	2,100	1,517
2013-11-08	1,521	1,525	1,517	1,521	2,300	1,521
2013-11-07	1,526	1,528	1,516	1,521	6,400	1,521
2013-11-06	1,525	1,529	1,518	1,525	4,300	1,525
2013-11-05	1,530	1,530	1,522	1,530	3,000	1,530
2013-11-01	1,537	1,537	1,522	1,524	2,900	1,524
2013-10-31	1,543	1,545	1,529	1,537	3,700	1,537
2013-10-30	1,550	1,550	1,540	1,543	5,500	1,543
2013-10-29	1,550	1,550	1,528	1,542	2,900	1,542
2013-10-28	1,527	1,534	1,527	1,534	2,000	1,534
2013-10-25	1,550	1,550	1,525	1,527	4,900	1,527
2013-10-24	1,527	1,527	1,521	1,527	4,300	1,527
2013-10-23	1,538	1,540	1,529	1,536	3,700	1,536
2013-10-22	1,535	1,538	1,531	1,534	3,000	1,534
2013-10-21	1,522	1,537	1,522	1,531	2,300	1,531
2013-10-18	1,515	1,523	1,515	1,517	4,000	1,517
2013-10-17	1,503	1,513	1,503	1,511	2,300	1,511
2013-10-16	1,490	1,503	1,490	1,502	2,100	1,502
2013-10-15	1,491	1,503	1,485	1,502	4,900	1,502
2013-10-11	1,474	1,491	1,474	1,490	2,500	1,490
2013-10-10	1,460	1,485	1,460	1,472	3,500	1,472
2013-10-09	1,465	1,479	1,462	1,477	2,100	1,477
2013-10-08	1,470	1,473	1,469	1,473	1,900	1,473
2013-10-07	1,495	1,499	1,470	1,491	4,900	1,491
2013-10-04	1,500	1,500	1,495	1,495	3,400	1,495
2013-10-03	1,501	1,513	1,500	1,500	4,100	1,500
2013-10-02	1,535	1,538	1,511	1,512	4,600	1,512
2013-10-01	1,530	1,533	1,525	1,530	4,100	1,530
2013-09-30	1,535	1,548	1,521	1,533	6,100	1,533
2013-09-27	1,516	1,523	1,505	1,521	4,700	1,521
2013-09-26	1,505	1,520	1,495	1,513	6,500	1,513
2013-09-25	1,499	1,503	1,491	1,491	5,600	1,491
2013-09-24	1,491	1,500	1,491	1,499	4,200	1,499
2013-09-20	1,491	1,491	1,482	1,490	2,900	1,490
2013-09-19	1,493	1,494	1,460	1,487	2,900	1,487
2013-09-18	1,476	1,489	1,466	1,469	2,100	1,469
2013-09-17	1,471	1,490	1,470	1,476	2,800	1,476
2013-09-13	1,460	1,479	1,458	1,470	5,700	1,470
2013-09-12	1,463	1,470	1,460	1,464	3,500	1,464
2013-09-11	1,450	1,460	1,450	1,458	2,400	1,458
2013-09-10	1,438	1,444	1,427	1,438	2,500	1,438
2013-09-09	1,428	1,430	1,420	1,430	3,100	1,430
2013-09-06	1,400	1,416	1,398	1,416	2,300	1,416
2013-09-05	1,400	1,404	1,400	1,404	1,200	1,404
2013-09-04	1,400	1,400	1,396	1,400	1,400	1,400
2013-09-03	1,402	1,403	1,399	1,400	2,100	1,400
2013-09-02	1,400	1,405	1,390	1,402	2,700	1,402
2013-08-30	1,411	1,411	1,400	1,400	3,400	1,400
2013-08-29	1,416	1,416	1,410	1,411	1,500	1,411
2013-08-28	1,415	1,416	1,412	1,416	1,600	1,416
2013-08-27	1,423	1,423	1,416	1,418	900	1,418
2013-08-26	1,417	1,424	1,415	1,416	2,100	1,416
2013-08-23	1,423	1,423	1,416	1,417	2,000	1,417
2013-08-22	1,420	1,429	1,418	1,423	1,500	1,423
2013-08-21	1,422	1,429	1,420	1,420	1,900	1,420
2013-08-20	1,421	1,429	1,421	1,422	900	1,422
2013-08-19	1,428	1,428	1,420	1,425	3,100	1,425
2013-08-16	1,428	1,428	1,424	1,426	900	1,426
2013-08-15	1,428	1,438	1,427	1,428	1,100	1,428
2013-08-14	1,429	1,434	1,425	1,434	900	1,434
2013-08-13	1,422	1,429	1,422	1,429	600	1,429
2013-08-12	1,427	1,442	1,426	1,426	900	1,426
2013-08-09	1,436	1,437	1,434	1,434	2,400	1,434
2013-08-08	1,450	1,450	1,436	1,436	1,900	1,436
2013-08-07	1,450	1,464	1,446	1,446	2,200	1,446
2013-08-06	1,462	1,462	1,454	1,454	500	1,454
2013-08-05	1,460	1,460	1,451	1,458	2,600	1,458
2013-08-02	1,474	1,474	1,457	1,465	1,500	1,465
2013-08-01	1,435	1,450	1,435	1,450	1,600	1,450
2013-07-31	1,445	1,445	1,435	1,435	3,000	1,435
2013-07-30	1,443	1,454	1,442	1,447	1,200	1,447
2013-07-29	1,460	1,465	1,441	1,444	5,100	1,444
2013-07-26	1,475	1,480	1,460	1,469	3,300	1,469
2013-07-25	1,481	1,486	1,473	1,477	3,300	1,477
2013-07-24	1,480	1,480	1,473	1,480	1,800	1,480
2013-07-23	1,481	1,486	1,470	1,480	4,200	1,480
2013-07-22	1,468	1,480	1,465	1,480	2,200	1,480
2013-07-19	1,480	1,480	1,464	1,468	4,000	1,468
2013-07-18	1,485	1,485	1,458	1,469	4,800	1,469
2013-07-17	1,445	1,505	1,442	1,485	15,800	1,485
2013-07-16	1,442	1,450	1,441	1,443	2,200	1,443
2013-07-12	1,450	1,450	1,441	1,441	2,500	1,441
2013-07-11	1,439	1,454	1,439	1,443	2,200	1,443
2013-07-10	1,452	1,452	1,437	1,439	2,300	1,439
2013-07-09	1,450	1,451	1,437	1,437	3,100	1,437
2013-07-08	1,445	1,459	1,443	1,443	4,700	1,443
2013-07-05	1,435	1,449	1,435	1,443	2,000	1,443
2013-07-04	1,449	1,449	1,435	1,435	3,400	1,435
2013-07-03	1,431	1,447	1,431	1,438	4,700	1,438
2013-07-02	1,424	1,449	1,421	1,449	4,800	1,449
2013-07-01	1,411	1,423	1,411	1,423	4,100	1,423
2013-06-28	1,405	1,425	1,405	1,415	6,900	1,415
2013-06-27	1,422	1,425	1,383	1,405	8,400	1,405
2013-06-26	1,436	1,470	1,420	1,421	24,400	1,421
2013-06-25	1,532	1,545	1,528	1,545	15,800	1,545
2013-06-24	1,524	1,533	1,524	1,532	7,900	1,532
2013-06-21	1,513	1,520	1,500	1,520	5,900	1,520
2013-06-20	1,519	1,520	1,514	1,514	2,700	1,514
2013-06-19	1,500	1,515	1,500	1,512	3,000	1,512
2013-06-18	1,508	1,510	1,500	1,509	2,800	1,509
2013-06-17	1,486	1,495	1,481	1,490	3,600	1,490
2013-06-14	1,495	1,498	1,489	1,489	9,600	1,489
2013-06-13	1,503	1,509	1,490	1,495	2,900	1,495
2013-06-12	1,494	1,500	1,487	1,495	3,500	1,495
2013-06-11	1,495	1,509	1,487	1,495	5,900	1,495
2013-06-10	1,493	1,500	1,493	1,495	8,000	1,495
2013-06-07	1,478	1,480	1,440	1,463	12,700	1,463
2013-06-06	1,490	1,499	1,487	1,487	5,900	1,487
2013-06-05	1,490	1,514	1,490	1,505	3,600	1,505
2013-06-04	1,482	1,499	1,475	1,499	7,100	1,499
2013-06-03	1,500	1,510	1,493	1,493	6,100	1,493
2013-05-31	1,497	1,524	1,497	1,516	3,700	1,516
2013-05-30	1,506	1,512	1,495	1,495	6,800	1,495
2013-05-29	1,495	1,520	1,491	1,507	6,600	1,507
2013-05-28	1,498	1,519	1,474	1,486	9,000	1,486
2013-05-27	1,545	1,563	1,523	1,523	9,400	1,523
2013-05-24	1,569	1,600	1,550	1,557	13,500	1,557
2013-05-23	1,617	1,635	1,580	1,580	11,700	1,580
2013-05-22	1,618	1,620	1,614	1,616	3,500	1,616
2013-05-21	1,620	1,620	1,614	1,614	3,400	1,614
2013-05-20	1,607	1,618	1,607	1,607	4,900	1,607
2013-05-17	1,600	1,612	1,599	1,607	4,200	1,607
2013-05-16	1,610	1,615	1,580	1,591	9,300	1,591
2013-05-15	1,616	1,624	1,615	1,615	4,400	1,615
2013-05-14	1,627	1,627	1,617	1,617	3,500	1,617
2013-05-13	1,608	1,627	1,608	1,615	4,200	1,615
2013-05-10	1,610	1,613	1,607	1,608	3,500	1,608
2013-05-09	1,609	1,615	1,605	1,608	2,800	1,608
2013-05-08	1,600	1,610	1,598	1,609	4,400	1,609
2013-05-07	1,573	1,590	1,570	1,590	5,700	1,590
2013-05-02	1,557	1,564	1,553	1,562	4,200	1,562
2013-05-01	1,560	1,560	1,547	1,557	5,500	1,557
2013-04-30	1,563	1,565	1,546	1,562	7,300	1,562
2013-04-26	1,567	1,575	1,560	1,563	6,500	1,563
2013-04-25	1,550	1,560	1,540	1,557	7,600	1,557
2013-04-24	1,499	1,520	1,497	1,520	7,400	1,520
2013-04-23	1,478	1,497	1,478	1,497	3,000	1,497
2013-04-22	1,470	1,478	1,470	1,478	4,500	1,478
2013-04-19	1,470	1,473	1,462	1,466	5,200	1,466
2013-04-18	1,461	1,472	1,455	1,470	4,600	1,470
2013-04-17	1,466	1,468	1,458	1,467	3,900	1,467
2013-04-16	1,455	1,464	1,452	1,461	4,000	1,461
2013-04-15	1,460	1,465	1,455	1,465	3,200	1,465
2013-04-12	1,456	1,458	1,455	1,456	2,900	1,456
2013-04-11	1,454	1,456	1,450	1,456	4,800	1,456
2013-04-10	1,447	1,454	1,447	1,454	6,500	1,454
2013-04-09	1,441	1,447	1,434	1,446	3,900	1,446
2013-04-08	1,424	1,447	1,424	1,446	5,900	1,446
2013-04-05	1,403	1,425	1,403	1,425	8,000	1,425
2013-04-04	1,392	1,400	1,383	1,400	3,800	1,400
2013-04-03	1,381	1,388	1,372	1,387	4,300	1,387
2013-04-02	1,384	1,384	1,350	1,381	10,100	1,381
2013-04-01	1,422	1,430	1,400	1,408	6,400	1,408
2013-03-29	1,425	1,425	1,412	1,422	7,000	1,422
2013-03-28	1,410	1,413	1,405	1,413	8,900	1,413
2013-03-27	1,380	1,400	1,371	1,397	6,400	1,397
2013-03-26	1,362	1,365	1,355	1,365	7,000	1,365
2013-03-25	1,352	1,360	1,352	1,355	7,400	1,355
2013-03-22	1,352	1,357	1,350	1,353	9,100	1,353
2013-03-21	1,353	1,360	1,352	1,355	3,200	1,355
2013-03-19	1,360	1,360	1,351	1,354	4,600	1,354
2013-03-18	1,358	1,358	1,353	1,356	4,600	1,356
2013-03-15	1,355	1,357	1,350	1,353	2,800	1,353
2013-03-14	1,357	1,357	1,344	1,350	2,100	1,350
2013-03-13	1,355	1,355	1,349	1,353	4,500	1,353
2013-03-12	1,360	1,362	1,353	1,356	5,100	1,356
2013-03-11	1,353	1,360	1,350	1,352	5,900	1,352
2013-03-08	1,347	1,348	1,342	1,347	10,000	1,347
2013-03-07	1,341	1,348	1,339	1,339	4,800	1,339
2013-03-06	1,338	1,339	1,335	1,338	3,700	1,338
2013-03-05	1,330	1,335	1,326	1,326	3,700	1,326
2013-03-04	1,321	1,325	1,318	1,322	2,300	1,322
2013-03-01	1,311	1,319	1,311	1,316	4,000	1,316
2013-02-28	1,315	1,317	1,307	1,310	1,900	1,310
2013-02-27	1,313	1,314	1,307	1,307	1,900	1,307
2013-02-26	1,309	1,316	1,306	1,310	2,000	1,310
2013-02-25	1,314	1,316	1,306	1,313	4,100	1,313
2013-02-22	1,306	1,311	1,300	1,309	4,700	1,309
2013-02-21	1,316	1,316	1,303	1,308	1,900	1,308
2013-02-20	1,301	1,318	1,301	1,316	4,100	1,316
2013-02-19	1,300	1,302	1,296	1,299	4,300	1,299
2013-02-18	1,300	1,302	1,295	1,299	4,200	1,299
2013-02-15	1,300	1,307	1,293	1,299	5,100	1,299
2013-02-14	1,300	1,309	1,300	1,301	3,300	1,301
2013-02-13	1,315	1,315	1,306	1,308	4,500	1,308
2013-02-12	1,320	1,324	1,314	1,315	4,400	1,315
2013-02-08	1,315	1,319	1,313	1,315	5,700	1,315
2013-02-07	1,320	1,324	1,315	1,319	3,200	1,319
2013-02-06	1,312	1,323	1,312	1,322	3,000	1,322
2013-02-05	1,315	1,317	1,311	1,317	4,000	1,317
2013-02-04	1,323	1,328	1,318	1,318	6,300	1,318
2013-02-01	1,323	1,324	1,317	1,320	2,800	1,320
2013-01-31	1,319	1,325	1,319	1,321	2,800	1,321
2013-01-30	1,308	1,330	1,302	1,316	6,000	1,316
2013-01-29	1,298	1,308	1,298	1,300	5,700	1,300
2013-01-28	1,305	1,308	1,297	1,298	5,100	1,298
2013-01-25	1,302	1,303	1,301	1,301	2,500	1,301
2013-01-24	1,297	1,299	1,294	1,299	3,700	1,299
2013-01-23	1,298	1,299	1,296	1,297	2,900	1,297
2013-01-22	1,298	1,301	1,298	1,300	1,200	1,300
2013-01-21	1,302	1,302	1,297	1,298	3,200	1,298
2013-01-18	1,301	1,303	1,297	1,300	3,500	1,300
2013-01-17	1,291	1,299	1,289	1,298	4,600	1,298
2013-01-16	1,298	1,298	1,290	1,294	4,000	1,294
2013-01-15	1,296	1,299	1,295	1,297	4,000	1,297
2013-01-11	1,292	1,296	1,292	1,296	6,100	1,296
2013-01-10	1,286	1,293	1,286	1,292	3,200	1,292
2013-01-09	1,288	1,291	1,283	1,285	4,400	1,285
2013-01-08	1,281	1,290	1,280	1,283	4,500	1,283
2013-01-07	1,285	1,285	1,281	1,282	4,700	1,282
2013-01-04	1,304	1,304	1,280	1,285	7,700	1,285

分割・併合履歴： [2005-09-27]1株→2株