5819 カナレ電気(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,020	2,020	2,004	2,019	9,300	2,019
2015-12-29	1,993	2,018	1,990	2,014	9,900	2,014
2015-12-28	1,979	2,002	1,979	1,993	29,500	1,993
2015-12-25	2,000	2,020	2,000	2,002	37,800	2,002
2015-12-24	2,020	2,035	2,004	2,004	22,100	2,004
2015-12-22	2,036	2,038	2,013	2,013	15,100	2,013
2015-12-21	2,047	2,050	2,031	2,035	14,900	2,035
2015-12-18	2,074	2,074	2,045	2,047	19,200	2,047
2015-12-17	2,070	2,080	2,069	2,071	12,700	2,071
2015-12-16	2,054	2,076	2,054	2,066	9,400	2,066
2015-12-15	2,056	2,066	2,053	2,053	11,500	2,053
2015-12-14	2,060	2,060	2,040	2,056	17,400	2,056
2015-12-11	2,054	2,073	2,050	2,060	14,900	2,060
2015-12-10	2,082	2,082	2,056	2,062	11,200	2,062
2015-12-09	2,085	2,088	2,076	2,083	13,400	2,083
2015-12-08	2,082	2,089	2,075	2,083	12,600	2,083
2015-12-07	2,091	2,093	2,081	2,081	9,900	2,081
2015-12-04	2,083	2,089	2,069	2,077	18,000	2,077
2015-12-03	2,081	2,087	2,077	2,083	11,400	2,083
2015-12-02	2,089	2,091	2,082	2,086	7,700	2,086
2015-12-01	2,089	2,089	2,082	2,084	8,100	2,084
2015-11-30	2,080	2,088	2,080	2,082	11,800	2,082
2015-11-27	2,083	2,083	2,074	2,075	7,200	2,075
2015-11-26	2,079	2,088	2,075	2,075	10,500	2,075
2015-11-25	2,078	2,083	2,072	2,076	10,800	2,076
2015-11-24	2,050	2,078	2,047	2,064	15,400	2,064
2015-11-20	2,036	2,047	2,033	2,047	6,300	2,047
2015-11-19	2,036	2,045	2,036	2,041	7,600	2,041
2015-11-18	2,045	2,045	2,034	2,036	4,700	2,036
2015-11-17	2,029	2,045	2,029	2,037	8,800	2,037
2015-11-16	2,000	2,020	2,000	2,017	4,600	2,017
2015-11-13	2,020	2,024	2,001	2,014	8,100	2,014
2015-11-12	2,020	2,031	2,020	2,025	7,400	2,025
2015-11-11	2,006	2,024	2,006	2,020	4,700	2,020
2015-11-10	2,007	2,010	1,998	2,005	7,200	2,005
2015-11-09	1,995	2,006	1,993	2,004	8,800	2,004
2015-11-06	1,971	1,990	1,971	1,975	6,700	1,975
2015-11-05	1,969	1,980	1,963	1,973	8,500	1,973
2015-11-04	1,985	1,987	1,965	1,969	7,700	1,969
2015-11-02	1,985	1,985	1,958	1,960	12,600	1,960
2015-10-30	2,000	2,001	1,985	1,997	15,600	1,997
2015-10-29	2,002	2,034	2,002	2,005	17,200	2,005
2015-10-28	2,035	2,042	2,032	2,042	8,300	2,042
2015-10-27	2,045	2,046	2,035	2,035	3,000	2,035
2015-10-26	2,050	2,054	2,040	2,045	6,500	2,045
2015-10-23	2,045	2,045	2,004	2,035	7,800	2,035
2015-10-22	2,015	2,017	2,008	2,015	2,900	2,015
2015-10-21	2,012	2,017	2,001	2,012	6,200	2,012
2015-10-20	2,012	2,016	2,004	2,009	3,600	2,009
2015-10-19	2,010	2,015	2,001	2,001	4,900	2,001
2015-10-16	2,000	2,005	1,997	2,002	3,800	2,002
2015-10-15	1,980	1,998	1,979	1,997	3,500	1,997
2015-10-14	1,990	1,993	1,985	1,989	4,400	1,989
2015-10-13	1,979	2,005	1,979	1,990	5,700	1,990
2015-10-09	1,956	1,979	1,955	1,979	4,900	1,979
2015-10-08	1,960	1,970	1,950	1,961	4,900	1,961
2015-10-07	1,940	1,962	1,940	1,960	5,000	1,960
2015-10-06	1,950	1,955	1,933	1,939	4,400	1,939
2015-10-05	1,929	1,940	1,918	1,932	3,500	1,932
2015-10-02	1,922	1,932	1,915	1,916	5,400	1,916
2015-10-01	1,930	1,935	1,919	1,928	4,900	1,928
2015-09-30	1,931	1,934	1,911	1,932	2,700	1,932
2015-09-29	1,917	1,938	1,900	1,931	6,100	1,931
2015-09-28	1,893	1,953	1,893	1,917	4,000	1,917
2015-09-25	1,900	1,920	1,880	1,915	5,000	1,915
2015-09-24	1,926	1,926	1,893	1,897	6,000	1,897
2015-09-18	1,958	1,958	1,928	1,928	4,100	1,928
2015-09-17	1,959	1,975	1,947	1,958	3,300	1,958
2015-09-16	1,941	1,959	1,941	1,959	10,700	1,959
2015-09-15	1,952	1,952	1,925	1,930	3,500	1,930
2015-09-14	1,975	1,975	1,912	1,912	3,700	1,912
2015-09-11	1,890	1,920	1,890	1,916	10,700	1,916
2015-09-10	1,890	1,909	1,888	1,894	5,600	1,894
2015-09-09	1,855	1,890	1,855	1,890	5,400	1,890
2015-09-08	1,833	1,840	1,815	1,819	8,700	1,819
2015-09-07	1,855	1,871	1,821	1,847	6,700	1,847
2015-09-04	1,936	1,936	1,860	1,885	8,300	1,885
2015-09-03	1,948	1,948	1,914	1,917	2,500	1,917
2015-09-02	1,902	1,961	1,902	1,910	6,500	1,910
2015-09-01	1,984	1,988	1,950	1,950	5,700	1,950
2015-08-31	1,985	1,985	1,961	1,983	5,400	1,983
2015-08-28	1,950	1,973	1,950	1,965	6,100	1,965
2015-08-27	1,925	1,939	1,897	1,913	8,200	1,913
2015-08-26	1,838	1,853	1,823	1,845	9,300	1,845
2015-08-25	1,776	1,870	1,750	1,798	19,200	1,798
2015-08-24	1,910	1,950	1,870	1,870	20,200	1,870
2015-08-21	2,000	2,013	1,992	1,992	17,700	1,992
2015-08-20	2,037	2,042	2,024	2,024	9,500	2,024
2015-08-19	2,033	2,048	2,033	2,038	5,200	2,038
2015-08-18	2,046	2,056	2,033	2,046	5,100	2,046
2015-08-17	2,042	2,050	2,029	2,047	5,300	2,047
2015-08-14	2,032	2,055	2,032	2,042	7,500	2,042
2015-08-13	2,031	2,042	2,030	2,032	4,100	2,032
2015-08-12	2,050	2,057	2,034	2,034	8,600	2,034
2015-08-11	2,055	2,065	2,050	2,055	5,700	2,055
2015-08-10	2,047	2,059	2,044	2,055	4,500	2,055
2015-08-07	2,060	2,060	2,040	2,045	5,800	2,045
2015-08-06	2,065	2,079	2,050	2,054	6,700	2,054
2015-08-05	2,030	2,062	2,022	2,047	6,200	2,047
2015-08-04	2,026	2,040	2,017	2,030	6,200	2,030
2015-08-03	2,032	2,040	2,020	2,026	6,700	2,026
2015-07-31	2,040	2,045	2,025	2,032	6,000	2,032
2015-07-30	2,046	2,055	2,021	2,029	11,900	2,029
2015-07-29	2,072	2,073	2,034	2,042	9,600	2,042
2015-07-28	2,052	2,144	2,020	2,071	25,200	2,071
2015-07-27	2,095	2,135	2,079	2,088	9,100	2,088
2015-07-24	2,108	2,108	2,090	2,095	4,500	2,095
2015-07-23	2,110	2,116	2,099	2,116	5,700	2,116
2015-07-22	2,110	2,137	2,105	2,108	11,900	2,108
2015-07-21	2,110	2,110	2,094	2,097	4,000	2,097
2015-07-17	2,107	2,110	2,082	2,092	5,900	2,092
2015-07-16	2,120	2,120	2,100	2,107	5,200	2,107
2015-07-15	2,095	2,099	2,063	2,073	6,000	2,073
2015-07-14	2,080	2,102	2,052	2,074	7,300	2,074
2015-07-13	2,018	2,055	2,018	2,042	9,300	2,042
2015-07-10	2,011	2,020	2,003	2,013	13,500	2,013
2015-07-09	2,011	2,021	1,941	2,020	26,100	2,020
2015-07-08	2,150	2,151	2,090	2,090	10,700	2,090
2015-07-07	2,150	2,175	2,150	2,154	5,900	2,154
2015-07-06	2,167	2,180	2,144	2,146	9,700	2,146
2015-07-03	2,185	2,198	2,167	2,176	16,400	2,176
2015-07-02	2,210	2,212	2,178	2,183	13,900	2,183
2015-07-01	2,200	2,209	2,194	2,198	8,600	2,198
2015-06-30	2,153	2,212	2,153	2,200	16,700	2,200
2015-06-29	2,132	2,230	2,132	2,191	23,900	2,191
2015-06-26	2,220	2,250	2,215	2,241	46,500	2,241
2015-06-25	2,270	2,270	2,251	2,251	43,000	2,251
2015-06-24	2,283	2,283	2,272	2,273	18,200	2,273
2015-06-23	2,273	2,284	2,271	2,274	20,200	2,274
2015-06-22	2,270	2,281	2,265	2,273	11,800	2,273
2015-06-19	2,260	2,273	2,260	2,272	9,600	2,272
2015-06-18	2,265	2,276	2,259	2,263	9,800	2,263
2015-06-17	2,275	2,294	2,255	2,265	12,900	2,265
2015-06-16	2,280	2,282	2,275	2,277	8,100	2,277
2015-06-15	2,290	2,292	2,280	2,282	9,000	2,282
2015-06-12	2,329	2,329	2,279	2,282	18,300	2,282
2015-06-11	2,271	2,297	2,271	2,281	16,500	2,281
2015-06-10	2,288	2,288	2,271	2,271	6,900	2,271
2015-06-09	2,287	2,288	2,271	2,271	8,100	2,271
2015-06-08	2,274	2,289	2,274	2,287	3,800	2,287
2015-06-05	2,276	2,283	2,270	2,274	10,500	2,274
2015-06-04	2,273	2,288	2,268	2,281	9,900	2,281
2015-06-03	2,280	2,282	2,271	2,272	10,900	2,272
2015-06-02	2,297	2,297	2,277	2,284	9,700	2,284
2015-06-01	2,286	2,293	2,281	2,285	10,300	2,285
2015-05-29	2,290	2,294	2,279	2,286	13,800	2,286
2015-05-28	2,271	2,290	2,264	2,276	13,700	2,276
2015-05-27	2,281	2,295	2,275	2,279	14,300	2,279
2015-05-26	2,258	2,275	2,258	2,274	9,600	2,274
2015-05-25	2,231	2,260	2,231	2,258	18,300	2,258
2015-05-22	2,230	2,230	2,219	2,227	10,200	2,227
2015-05-21	2,229	2,236	2,216	2,217	16,100	2,217
2015-05-20	2,208	2,259	2,208	2,228	20,700	2,228
2015-05-19	2,169	2,202	2,169	2,192	21,000	2,192
2015-05-18	2,160	2,160	2,135	2,145	15,000	2,145
2015-05-15	2,127	2,140	2,105	2,111	26,600	2,111
2015-05-14	2,176	2,176	2,115	2,127	43,100	2,127
2015-05-13	2,211	2,220	2,171	2,176	44,300	2,176
2015-05-12	2,238	2,262	2,203	2,261	24,000	2,261
2015-05-11	2,290	2,291	2,152	2,196	69,200	2,196
2015-05-08	2,330	2,340	2,291	2,304	35,100	2,304
2015-05-07	2,369	2,384	2,314	2,350	15,600	2,350
2015-05-01	2,400	2,418	2,345	2,369	18,000	2,369
2015-04-30	2,470	2,482	2,425	2,435	19,200	2,435
2015-04-28	2,501	2,509	2,493	2,494	9,000	2,494
2015-04-27	2,538	2,538	2,503	2,512	8,400	2,512
2015-04-24	2,500	2,539	2,475	2,536	11,100	2,536
2015-04-23	2,498	2,499	2,484	2,493	3,100	2,493
2015-04-22	2,490	2,501	2,481	2,481	4,800	2,481
2015-04-21	2,490	2,491	2,479	2,488	3,100	2,488
2015-04-20	2,465	2,504	2,460	2,487	9,400	2,487
2015-04-17	2,545	2,545	2,484	2,488	8,500	2,488
2015-04-16	2,528	2,548	2,521	2,548	4,200	2,548
2015-04-15	2,562	2,564	2,527	2,537	6,300	2,537
2015-04-14	2,562	2,565	2,555	2,561	2,000	2,561
2015-04-13	2,569	2,569	2,545	2,561	5,300	2,561
2015-04-10	2,563	2,589	2,555	2,569	9,500	2,569
2015-04-09	2,565	2,586	2,558	2,575	5,300	2,575
2015-04-08	2,567	2,587	2,556	2,565	6,900	2,565
2015-04-07	2,555	2,589	2,555	2,567	7,700	2,567
2015-04-06	2,600	2,608	2,550	2,552	11,200	2,552
2015-04-03	2,646	2,653	2,576	2,577	17,400	2,577
2015-04-02	2,579	2,650	2,575	2,646	21,700	2,646
2015-04-01	2,656	2,660	2,566	2,578	12,200	2,578
2015-03-31	2,620	2,660	2,619	2,656	8,800	2,656
2015-03-30	2,590	2,620	2,573	2,605	10,300	2,605
2015-03-27	2,550	2,587	2,545	2,545	7,100	2,545
2015-03-26	2,570	2,575	2,513	2,544	7,400	2,544
2015-03-25	2,549	2,568	2,548	2,562	14,100	2,562
2015-03-24	2,510	2,535	2,510	2,530	4,800	2,530
2015-03-23	2,519	2,519	2,493	2,502	9,100	2,502
2015-03-20	2,503	2,510	2,493	2,506	8,500	2,506
2015-03-19	2,500	2,510	2,482	2,496	10,200	2,496
2015-03-18	2,494	2,500	2,482	2,499	6,400	2,499
2015-03-17	2,485	2,490	2,462	2,474	6,300	2,474
2015-03-16	2,455	2,481	2,455	2,462	5,600	2,462
2015-03-13	2,460	2,478	2,444	2,447	10,200	2,447
2015-03-12	2,447	2,465	2,425	2,425	7,800	2,425
2015-03-11	2,441	2,453	2,390	2,397	12,600	2,397
2015-03-10	2,470	2,473	2,451	2,453	3,300	2,453
2015-03-09	2,470	2,475	2,441	2,463	5,600	2,463
2015-03-06	2,433	2,474	2,433	2,466	6,700	2,466
2015-03-05	2,398	2,449	2,398	2,445	6,400	2,445
2015-03-04	2,400	2,434	2,395	2,424	9,200	2,424
2015-03-03	2,460	2,472	2,403	2,414	12,300	2,414
2015-03-02	2,481	2,497	2,430	2,460	15,000	2,460
2015-02-27	2,529	2,529	2,476	2,480	13,800	2,480
2015-02-26	2,485	2,519	2,477	2,503	12,600	2,503
2015-02-25	2,548	2,548	2,457	2,476	10,600	2,476
2015-02-24	2,451	2,524	2,451	2,503	19,400	2,503
2015-02-23	2,580	2,610	2,462	2,462	21,000	2,462
2015-02-20	2,611	2,650	2,580	2,611	18,900	2,611
2015-02-19	2,562	2,650	2,562	2,650	23,200	2,650
2015-02-18	2,470	2,548	2,457	2,547	25,700	2,547
2015-02-17	2,465	2,488	2,400	2,432	18,300	2,432
2015-02-16	2,449	2,485	2,439	2,462	17,300	2,462
2015-02-13	2,390	2,437	2,351	2,436	27,200	2,436
2015-02-12	2,398	2,399	2,272	2,344	33,000	2,344
2015-02-10	2,225	2,289	2,198	2,239	31,100	2,239
2015-02-09	2,390	2,390	2,196	2,224	25,500	2,224
2015-02-06	2,250	2,379	2,250	2,379	24,800	2,379
2015-02-05	2,212	2,240	2,210	2,237	5,900	2,237
2015-02-04	2,203	2,234	2,203	2,232	9,300	2,232
2015-02-03	2,220	2,243	2,201	2,203	16,000	2,203
2015-02-02	2,249	2,250	2,201	2,205	9,900	2,205
2015-01-30	2,174	2,240	2,174	2,220	22,900	2,220
2015-01-29	2,133	2,161	2,105	2,155	16,200	2,155
2015-01-28	2,120	2,188	2,020	2,143	26,000	2,143
2015-01-27	2,150	2,150	2,123	2,123	9,000	2,123
2015-01-26	2,100	2,150	2,070	2,150	14,100	2,150
2015-01-23	2,150	2,151	2,100	2,105	8,300	2,105
2015-01-22	2,142	2,149	2,109	2,138	12,000	2,138
2015-01-21	2,100	2,150	2,100	2,142	18,100	2,142
2015-01-20	2,020	2,090	2,005	2,090	38,300	2,090
2015-01-19	2,032	2,040	1,981	2,010	33,100	2,010
2015-01-16	1,840	1,948	1,837	1,936	24,500	1,936
2015-01-15	1,849	1,900	1,849	1,859	8,400	1,859
2015-01-14	1,858	1,874	1,849	1,870	6,600	1,870
2015-01-13	1,850	1,875	1,822	1,858	10,200	1,858
2015-01-09	1,882	1,892	1,858	1,865	5,700	1,865
2015-01-08	1,894	1,904	1,868	1,882	8,500	1,882
2015-01-07	1,927	1,927	1,889	1,890	9,600	1,890
2015-01-06	1,883	1,950	1,883	1,932	20,400	1,932
2015-01-05	1,876	1,941	1,876	1,916	13,400	1,916

分割・併合履歴： [2005-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30