5819 カナレ電気(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,095	2,109	2,095	2,104	10,000	2,104
2016-12-29	2,072	2,088	2,072	2,088	11,300	2,088
2016-12-28	2,085	2,092	2,077	2,086	37,100	2,086
2016-12-27	2,118	2,118	2,105	2,109	24,900	2,109
2016-12-26	2,118	2,120	2,115	2,116	15,100	2,116
2016-12-22	2,120	2,120	2,090	2,116	14,100	2,116
2016-12-21	2,098	2,110	2,090	2,098	17,600	2,098
2016-12-20	2,096	2,104	2,091	2,098	19,800	2,098
2016-12-19	2,114	2,118	2,106	2,106	9,300	2,106
2016-12-16	2,119	2,125	2,119	2,120	18,800	2,120
2016-12-15	2,110	2,117	2,106	2,116	22,800	2,116
2016-12-14	2,109	2,112	2,106	2,110	3,600	2,110
2016-12-13	2,100	2,105	2,095	2,104	10,400	2,104
2016-12-12	2,100	2,100	2,084	2,099	10,300	2,099
2016-12-09	2,070	2,094	2,070	2,092	56,800	2,092
2016-12-08	2,073	2,081	2,068	2,078	12,000	2,078
2016-12-07	2,070	2,070	2,066	2,066	4,400	2,066
2016-12-06	2,070	2,070	2,060	2,066	3,400	2,066
2016-12-05	2,070	2,070	2,064	2,065	4,300	2,065
2016-12-02	2,058	2,064	2,055	2,059	4,300	2,059
2016-12-01	2,065	2,078	2,050	2,058	7,900	2,058
2016-11-30	2,048	2,053	2,046	2,050	3,700	2,050
2016-11-29	2,043	2,046	2,038	2,046	4,700	2,046
2016-11-28	2,018	2,046	2,018	2,046	4,600	2,046
2016-11-25	2,014	2,020	2,012	2,018	5,000	2,018
2016-11-24	2,012	2,019	2,011	2,017	3,000	2,017
2016-11-22	2,015	2,015	2,008	2,012	2,500	2,012
2016-11-21	2,007	2,012	2,003	2,012	2,500	2,012
2016-11-18	2,019	2,019	2,000	2,002	1,800	2,002
2016-11-17	1,994	2,009	1,990	2,000	6,100	2,000
2016-11-16	1,984	1,997	1,984	1,994	1,900	1,994
2016-11-15	1,984	1,985	1,983	1,984	600	1,984
2016-11-14	1,970	1,996	1,969	1,976	4,000	1,976
2016-11-11	1,991	1,991	1,967	1,979	2,000	1,979
2016-11-10	1,946	1,985	1,946	1,967	4,400	1,967
2016-11-09	1,969	1,984	1,934	1,940	5,800	1,940
2016-11-08	1,971	1,980	1,968	1,969	3,100	1,969
2016-11-07	1,979	1,983	1,975	1,981	2,300	1,981
2016-11-04	1,998	1,998	1,961	1,979	3,100	1,979
2016-11-02	2,011	2,020	1,991	1,998	4,600	1,998
2016-11-01	2,033	2,034	2,016	2,023	3,500	2,023
2016-10-31	2,009	2,023	2,002	2,023	6,300	2,023
2016-10-28	1,999	2,005	1,990	2,001	7,400	2,001
2016-10-27	1,996	2,000	1,989	1,999	2,700	1,999
2016-10-26	1,984	1,998	1,984	1,998	2,800	1,998
2016-10-25	1,992	1,992	1,968	1,983	4,300	1,983
2016-10-24	1,965	1,967	1,965	1,967	1,400	1,967
2016-10-21	1,963	1,971	1,963	1,965	800	1,965
2016-10-20	1,971	1,975	1,967	1,972	2,400	1,972
2016-10-19	1,965	1,968	1,961	1,965	1,400	1,965
2016-10-17	1,965	1,971	1,965	1,965	1,800	1,965
2016-10-13	1,955	1,966	1,954	1,960	1,200	1,960
2016-10-12	1,960	1,967	1,955	1,955	2,800	1,955
2016-10-11	1,969	1,970	1,955	1,962	3,300	1,962
2016-10-07	1,967	1,967	1,950	1,965	2,400	1,965
2016-10-06	1,960	1,967	1,953	1,960	1,800	1,960
2016-10-05	1,950	1,960	1,950	1,960	2,300	1,960
2016-10-04	1,950	1,955	1,950	1,954	2,900	1,954
2016-10-03	1,960	1,960	1,942	1,942	1,000	1,942
2016-09-30	1,943	1,947	1,917	1,941	3,100	1,941
2016-09-29	1,957	1,957	1,919	1,946	3,000	1,946
2016-09-28	1,957	1,957	1,917	1,935	2,800	1,935
2016-09-27	1,915	1,917	1,891	1,917	3,500	1,917
2016-09-26	1,905	1,915	1,905	1,913	3,800	1,913
2016-09-23	1,880	1,899	1,876	1,892	4,100	1,892
2016-09-21	1,858	1,881	1,850	1,881	3,900	1,881
2016-09-20	1,864	1,870	1,856	1,859	3,500	1,859
2016-09-16	1,867	1,876	1,858	1,864	1,400	1,864
2016-09-15	1,876	1,879	1,867	1,867	1,900	1,867
2016-09-14	1,858	1,885	1,858	1,876	2,600	1,876
2016-09-13	1,854	1,872	1,854	1,872	800	1,872
2016-09-12	1,855	1,860	1,850	1,854	3,400	1,854
2016-09-09	1,861	1,861	1,850	1,855	3,100	1,855
2016-09-08	1,850	1,858	1,850	1,852	1,300	1,852
2016-09-07	1,847	1,856	1,847	1,851	2,400	1,851
2016-09-06	1,841	1,853	1,841	1,847	1,600	1,847
2016-09-05	1,836	1,841	1,836	1,841	600	1,841
2016-09-02	1,851	1,853	1,824	1,836	1,100	1,836
2016-09-01	1,822	1,848	1,822	1,834	800	1,834
2016-08-31	1,820	1,823	1,820	1,822	1,800	1,822
2016-08-30	1,835	1,843	1,820	1,822	2,100	1,822
2016-08-29	1,858	1,858	1,831	1,835	1,300	1,835
2016-08-26	1,840	1,840	1,823	1,827	1,400	1,827
2016-08-25	1,857	1,857	1,824	1,832	1,200	1,832
2016-08-24	1,817	1,834	1,811	1,823	2,400	1,823
2016-08-23	1,860	1,860	1,820	1,821	2,100	1,821
2016-08-22	1,865	1,865	1,830	1,841	1,700	1,841
2016-08-19	1,832	1,844	1,830	1,840	1,400	1,840
2016-08-18	1,877	1,877	1,835	1,835	4,100	1,835
2016-08-17	1,841	1,845	1,832	1,837	3,400	1,837
2016-08-16	1,844	1,857	1,841	1,841	1,900	1,841
2016-08-15	1,854	1,866	1,842	1,844	1,900	1,844
2016-08-12	1,879	1,879	1,853	1,854	1,700	1,854
2016-08-10	1,879	1,879	1,856	1,874	2,300	1,874
2016-08-09	1,876	1,876	1,857	1,868	1,300	1,868
2016-08-08	1,860	1,877	1,844	1,872	1,900	1,872
2016-08-05	1,860	1,862	1,842	1,842	600	1,842
2016-08-04	1,829	1,840	1,823	1,837	1,900	1,837
2016-08-03	1,860	1,860	1,825	1,829	4,200	1,829
2016-08-02	1,878	1,878	1,858	1,858	1,700	1,858
2016-08-01	1,875	1,877	1,853	1,856	2,800	1,856
2016-07-29	1,866	1,876	1,832	1,857	11,400	1,857
2016-07-28	1,932	1,950	1,881	1,881	11,600	1,881
2016-07-27	1,867	1,967	1,862	1,959	10,600	1,959
2016-07-26	1,858	1,860	1,846	1,850	3,100	1,850
2016-07-25	1,870	1,870	1,851	1,864	3,200	1,864
2016-07-22	1,878	1,880	1,870	1,876	2,100	1,876
2016-07-21	1,896	1,896	1,871	1,879	1,400	1,879
2016-07-20	1,885	1,885	1,870	1,878	3,300	1,878
2016-07-19	1,863	1,874	1,851	1,867	2,000	1,867
2016-07-15	1,890	1,890	1,858	1,875	2,600	1,875
2016-07-14	1,900	1,900	1,862	1,862	4,400	1,862
2016-07-13	1,867	1,890	1,858	1,870	5,100	1,870
2016-07-12	1,852	1,861	1,821	1,861	3,600	1,861
2016-07-11	1,858	1,860	1,820	1,832	3,300	1,832
2016-07-08	1,830	1,838	1,823	1,823	4,100	1,823
2016-07-07	1,820	1,835	1,820	1,833	5,100	1,833
2016-07-06	1,848	1,848	1,806	1,811	7,300	1,811
2016-07-05	1,809	1,852	1,809	1,850	14,100	1,850
2016-07-04	1,835	1,852	1,808	1,808	4,400	1,808
2016-07-01	1,800	1,836	1,785	1,821	4,600	1,821
2016-06-30	1,813	1,833	1,810	1,810	3,900	1,810
2016-06-29	1,835	1,835	1,810	1,815	5,900	1,815
2016-06-28	1,879	1,879	1,825	1,827	35,600	1,827
2016-06-27	1,876	1,940	1,876	1,920	21,900	1,920
2016-06-24	1,958	1,958	1,880	1,887	11,300	1,887
2016-06-23	1,935	1,958	1,934	1,958	5,800	1,958
2016-06-22	1,933	1,950	1,930	1,935	4,100	1,935
2016-06-21	1,914	1,955	1,910	1,943	15,300	1,943
2016-06-20	1,914	1,933	1,914	1,920	9,400	1,920
2016-06-17	1,896	1,955	1,896	1,914	43,200	1,914
2016-06-16	1,958	1,970	1,915	1,915	4,900	1,915
2016-06-15	1,960	1,967	1,958	1,962	4,000	1,962
2016-06-14	1,999	2,000	1,962	1,965	13,500	1,965
2016-06-13	2,000	2,000	1,984	1,984	4,600	1,984
2016-06-10	2,000	2,009	2,000	2,007	5,000	2,007
2016-06-09	2,000	2,015	2,000	2,007	19,600	2,007
2016-06-08	2,008	2,009	2,000	2,007	3,300	2,007
2016-06-07	2,005	2,011	1,985	1,996	4,400	1,996
2016-06-06	2,000	2,005	1,985	1,985	4,700	1,985
2016-06-03	1,991	2,009	1,991	2,007	5,700	2,007
2016-06-02	1,993	1,998	1,990	1,991	3,300	1,991
2016-06-01	1,995	2,000	1,995	1,995	3,700	1,995
2016-05-31	1,989	1,999	1,981	1,995	5,000	1,995
2016-05-30	1,999	1,999	1,971	1,989	5,200	1,989
2016-05-27	1,970	1,978	1,969	1,974	3,300	1,974
2016-05-26	1,964	1,964	1,959	1,962	2,200	1,962
2016-05-25	1,958	1,963	1,956	1,960	2,800	1,960
2016-05-24	1,945	1,949	1,943	1,949	2,100	1,949
2016-05-23	1,947	1,949	1,939	1,944	3,200	1,944
2016-05-20	1,953	1,963	1,947	1,952	4,000	1,952
2016-05-19	1,946	1,953	1,944	1,952	27,000	1,952
2016-05-18	1,947	1,953	1,945	1,951	2,700	1,951
2016-05-17	1,943	1,954	1,939	1,943	5,100	1,943
2016-05-16	1,940	1,955	1,940	1,945	3,000	1,945
2016-05-13	1,954	1,954	1,947	1,947	2,600	1,947
2016-05-12	1,944	1,960	1,941	1,954	1,800	1,954
2016-05-11	1,944	1,962	1,944	1,944	4,900	1,944
2016-05-10	1,940	1,960	1,938	1,944	3,900	1,944
2016-05-09	1,927	1,940	1,925	1,938	1,700	1,938
2016-05-06	1,930	1,930	1,925	1,927	2,000	1,927
2016-05-02	1,930	1,932	1,919	1,925	2,900	1,925
2016-04-28	1,957	1,957	1,932	1,937	3,000	1,937
2016-04-27	1,937	1,951	1,937	1,940	3,300	1,940
2016-04-26	1,940	1,955	1,940	1,952	2,000	1,952
2016-04-25	1,947	1,947	1,925	1,936	3,400	1,936
2016-04-22	1,925	1,925	1,911	1,923	2,300	1,923
2016-04-21	1,922	1,927	1,912	1,926	3,200	1,926
2016-04-20	1,908	1,925	1,908	1,911	2,300	1,911
2016-04-19	1,888	1,922	1,888	1,918	1,700	1,918
2016-04-18	1,901	1,901	1,881	1,882	3,200	1,882
2016-04-15	1,900	1,922	1,900	1,907	2,000	1,907
2016-04-14	1,893	1,916	1,893	1,916	3,300	1,916
2016-04-13	1,882	1,903	1,876	1,893	3,000	1,893
2016-04-12	1,861	1,896	1,861	1,871	2,900	1,871
2016-04-11	1,931	1,931	1,812	1,888	10,800	1,888
2016-04-08	1,815	1,834	1,811	1,811	4,700	1,811
2016-04-07	1,819	1,840	1,819	1,826	2,400	1,826
2016-04-06	1,835	1,870	1,808	1,817	5,600	1,817
2016-04-05	1,849	1,882	1,837	1,837	3,900	1,837
2016-04-04	1,870	1,893	1,855	1,868	5,100	1,868
2016-04-01	1,925	1,960	1,870	1,870	11,500	1,870
2016-03-31	1,934	1,995	1,934	1,949	6,500	1,949
2016-03-30	1,909	1,963	1,909	1,949	5,800	1,949
2016-03-29	1,900	1,909	1,876	1,909	6,900	1,909
2016-03-28	1,850	1,867	1,848	1,860	5,800	1,860
2016-03-25	1,850	1,851	1,842	1,850	5,500	1,850
2016-03-24	1,850	1,850	1,840	1,844	3,100	1,844
2016-03-23	1,848	1,850	1,835	1,843	3,700	1,843
2016-03-22	1,840	1,850	1,835	1,845	6,700	1,845
2016-03-18	1,838	1,839	1,811	1,817	2,600	1,817
2016-03-17	1,826	1,826	1,790	1,811	3,400	1,811
2016-03-16	1,796	1,830	1,796	1,806	2,500	1,806
2016-03-15	1,801	1,830	1,801	1,813	3,200	1,813
2016-03-14	1,785	1,810	1,785	1,798	4,300	1,798
2016-03-11	1,750	1,787	1,750	1,785	4,700	1,785
2016-03-10	1,775	1,791	1,755	1,757	3,000	1,757
2016-03-09	1,750	1,775	1,750	1,766	2,300	1,766
2016-03-08	1,765	1,775	1,746	1,752	1,800	1,752
2016-03-07	1,732	1,780	1,730	1,769	2,700	1,769
2016-03-04	1,700	1,732	1,700	1,732	4,900	1,732
2016-03-03	1,688	1,722	1,688	1,710	4,500	1,710
2016-03-02	1,745	1,745	1,705	1,708	5,700	1,708
2016-03-01	1,669	1,687	1,665	1,665	9,200	1,665
2016-02-29	1,755	1,755	1,709	1,709	3,800	1,709
2016-02-26	1,695	1,759	1,695	1,709	7,200	1,709
2016-02-25	1,707	1,707	1,690	1,695	2,400	1,695
2016-02-24	1,682	1,698	1,666	1,667	3,400	1,667
2016-02-23	1,700	1,702	1,682	1,682	2,800	1,682
2016-02-22	1,696	1,700	1,680	1,693	3,100	1,693
2016-02-19	1,650	1,700	1,650	1,656	2,100	1,656
2016-02-18	1,688	1,688	1,625	1,666	4,000	1,666
2016-02-17	1,652	1,654	1,621	1,624	4,700	1,624
2016-02-16	1,670	1,690	1,645	1,645	4,200	1,645
2016-02-15	1,714	1,714	1,626	1,644	5,400	1,644
2016-02-12	1,600	1,657	1,567	1,567	15,000	1,567
2016-02-10	1,707	1,741	1,658	1,676	10,100	1,676
2016-02-09	1,740	1,747	1,711	1,720	4,500	1,720
2016-02-08	1,754	1,784	1,740	1,779	4,000	1,779
2016-02-05	1,770	1,781	1,760	1,764	4,200	1,764
2016-02-04	1,820	1,820	1,780	1,780	3,600	1,780
2016-02-03	1,839	1,847	1,799	1,823	7,100	1,823
2016-02-02	1,809	1,831	1,809	1,824	5,800	1,824
2016-02-01	1,789	1,802	1,767	1,802	5,800	1,802
2016-01-29	1,733	1,759	1,733	1,754	6,300	1,754
2016-01-28	1,801	1,801	1,723	1,733	17,100	1,733
2016-01-27	1,792	1,801	1,778	1,801	5,500	1,801
2016-01-26	1,781	1,781	1,749	1,752	7,300	1,752
2016-01-25	1,760	1,800	1,760	1,776	3,400	1,776
2016-01-22	1,680	1,743	1,680	1,743	7,300	1,743
2016-01-21	1,689	1,730	1,660	1,660	14,700	1,660
2016-01-20	1,770	1,781	1,737	1,737	8,400	1,737
2016-01-19	1,803	1,803	1,760	1,764	4,400	1,764
2016-01-18	1,757	1,782	1,742	1,766	16,800	1,766
2016-01-15	1,869	1,869	1,800	1,821	10,300	1,821
2016-01-14	1,806	1,859	1,806	1,829	8,700	1,829
2016-01-13	1,875	1,892	1,838	1,881	4,200	1,881
2016-01-12	1,901	1,901	1,834	1,834	13,000	1,834
2016-01-08	1,901	1,930	1,900	1,907	11,000	1,907
2016-01-07	1,924	1,954	1,923	1,923	8,500	1,923
2016-01-06	1,978	1,979	1,904	1,923	20,700	1,923
2016-01-05	1,989	1,998	1,953	1,990	8,300	1,990
2016-01-04	2,010	2,010	1,982	1,989	9,000	1,989

分割・併合履歴： [2005-09-27]1株→2株