5819 カナレ電気(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,505	2,507	2,485	2,503	4,600	2,503
2017-12-28	2,504	2,512	2,501	2,504	3,900	2,504
2017-12-27	2,500	2,528	2,473	2,504	27,500	2,504
2017-12-26	2,545	2,578	2,545	2,569	11,800	2,569
2017-12-25	2,558	2,570	2,550	2,550	15,300	2,550
2017-12-22	2,552	2,559	2,550	2,558	5,000	2,558
2017-12-21	2,550	2,555	2,546	2,555	7,300	2,555
2017-12-20	2,551	2,556	2,550	2,551	13,300	2,551
2017-12-19	2,562	2,563	2,551	2,551	4,800	2,551
2017-12-18	2,564	2,564	2,556	2,560	4,000	2,560
2017-12-15	2,553	2,564	2,552	2,559	14,800	2,559
2017-12-14	2,551	2,563	2,550	2,563	3,800	2,563
2017-12-13	2,574	2,574	2,553	2,562	2,600	2,562
2017-12-12	2,562	2,573	2,551	2,563	6,000	2,563
2017-12-11	2,557	2,560	2,540	2,560	12,000	2,560
2017-12-08	2,537	2,554	2,537	2,554	7,100	2,554
2017-12-07	2,535	2,553	2,535	2,542	3,700	2,542
2017-12-06	2,544	2,546	2,537	2,537	4,000	2,537
2017-12-05	2,539	2,552	2,535	2,538	3,700	2,538
2017-12-04	2,555	2,560	2,537	2,539	5,100	2,539
2017-12-01	2,541	2,554	2,540	2,542	15,400	2,542
2017-11-30	2,541	2,564	2,537	2,553	5,500	2,553
2017-11-29	2,550	2,550	2,535	2,550	11,800	2,550
2017-11-28	2,546	2,549	2,530	2,540	3,700	2,540
2017-11-27	2,548	2,548	2,531	2,545	3,800	2,545
2017-11-24	2,532	2,544	2,524	2,544	3,200	2,544
2017-11-22	2,541	2,541	2,530	2,533	2,500	2,533
2017-11-21	2,525	2,540	2,521	2,537	2,900	2,537
2017-11-20	2,530	2,530	2,518	2,525	1,700	2,525
2017-11-17	2,531	2,534	2,516	2,516	2,500	2,516
2017-11-16	2,539	2,539	2,522	2,531	1,600	2,531
2017-11-15	2,544	2,544	2,503	2,535	6,100	2,535
2017-11-13	2,519	2,545	2,502	2,545	4,700	2,545
2017-11-10	2,515	2,524	2,515	2,524	1,300	2,524
2017-11-09	2,526	2,533	2,515	2,530	3,500	2,530
2017-11-08	2,530	2,530	2,527	2,530	1,400	2,530
2017-11-07	2,524	2,530	2,518	2,530	2,100	2,530
2017-11-06	2,522	2,550	2,518	2,524	3,200	2,524
2017-11-02	2,519	2,519	2,515	2,518	1,000	2,518
2017-11-01	2,513	2,520	2,512	2,520	4,100	2,520
2017-10-31	2,503	2,521	2,503	2,518	4,000	2,518
2017-10-30	2,500	2,522	2,489	2,522	7,600	2,522
2017-10-27	2,514	2,540	2,503	2,508	6,300	2,508
2017-10-26	2,519	2,521	2,510	2,521	2,600	2,521
2017-10-25	2,522	2,532	2,517	2,519	5,200	2,519
2017-10-24	2,528	2,528	2,520	2,522	2,400	2,522
2017-10-23	2,547	2,547	2,501	2,532	3,900	2,532
2017-10-20	2,496	2,523	2,490	2,523	5,100	2,523
2017-10-19	2,493	2,514	2,493	2,506	3,200	2,506
2017-10-18	2,485	2,515	2,485	2,505	2,300	2,505
2017-10-17	2,470	2,500	2,470	2,482	3,300	2,482
2017-10-16	2,520	2,520	2,403	2,470	11,400	2,470
2017-10-13	2,496	2,513	2,496	2,503	3,600	2,503
2017-10-12	2,517	2,517	2,498	2,498	2,700	2,498
2017-10-11	2,519	2,519	2,491	2,499	2,200	2,499
2017-10-10	2,523	2,523	2,495	2,503	2,700	2,503
2017-10-06	2,519	2,528	2,482	2,507	4,800	2,507
2017-10-05	2,525	2,545	2,518	2,519	1,600	2,519
2017-10-04	2,495	2,521	2,493	2,521	3,800	2,521
2017-10-03	2,502	2,511	2,495	2,495	2,600	2,495
2017-10-02	2,538	2,539	2,499	2,501	7,900	2,501
2017-09-29	2,530	2,549	2,521	2,526	3,100	2,526
2017-09-28	2,540	2,540	2,513	2,520	2,800	2,520
2017-09-27	2,486	2,549	2,486	2,549	2,800	2,549
2017-09-26	2,489	2,500	2,465	2,500	6,500	2,500
2017-09-25	2,475	2,494	2,468	2,492	3,700	2,492
2017-09-22	2,481	2,481	2,460	2,464	3,000	2,464
2017-09-21	2,466	2,498	2,461	2,463	3,000	2,463
2017-09-20	2,500	2,505	2,464	2,476	3,800	2,476
2017-09-19	2,482	2,500	2,481	2,495	5,000	2,495
2017-09-15	2,489	2,511	2,485	2,495	1,800	2,495
2017-09-14	2,500	2,500	2,486	2,489	1,400	2,489
2017-09-13	2,520	2,520	2,494	2,500	3,100	2,500
2017-09-12	2,505	2,541	2,492	2,508	5,200	2,508
2017-09-11	2,513	2,530	2,510	2,510	2,600	2,510
2017-09-08	2,487	2,518	2,472	2,514	4,500	2,514
2017-09-07	2,546	2,546	2,481	2,507	3,000	2,507
2017-09-06	2,421	2,474	2,421	2,474	2,100	2,474
2017-09-05	2,497	2,550	2,450	2,458	5,900	2,458
2017-09-04	2,549	2,578	2,493	2,517	4,900	2,517
2017-09-01	2,571	2,586	2,529	2,549	4,200	2,549
2017-08-31	2,592	2,592	2,570	2,570	4,000	2,570
2017-08-30	2,535	2,574	2,523	2,567	6,900	2,567
2017-08-29	2,536	2,537	2,514	2,514	2,800	2,514
2017-08-28	2,525	2,538	2,523	2,536	6,700	2,536
2017-08-25	2,493	2,509	2,478	2,509	4,000	2,509
2017-08-24	2,490	2,491	2,475	2,491	2,300	2,491
2017-08-23	2,494	2,505	2,481	2,481	3,000	2,481
2017-08-22	2,493	2,496	2,475	2,493	5,000	2,493
2017-08-21	2,485	2,500	2,476	2,493	2,200	2,493
2017-08-18	2,488	2,494	2,483	2,483	1,600	2,483
2017-08-17	2,492	2,507	2,485	2,499	4,600	2,499
2017-08-16	2,476	2,483	2,471	2,472	2,100	2,472
2017-08-15	2,508	2,508	2,472	2,496	4,800	2,496
2017-08-14	2,483	2,505	2,458	2,488	5,600	2,488
2017-08-10	2,490	2,507	2,467	2,507	5,400	2,507
2017-08-09	2,488	2,493	2,463	2,466	2,100	2,466
2017-08-08	2,500	2,500	2,490	2,497	1,400	2,497
2017-08-07	2,497	2,500	2,489	2,497	2,600	2,497
2017-08-04	2,510	2,510	2,490	2,497	9,300	2,497
2017-08-03	2,515	2,516	2,493	2,507	3,900	2,507
2017-08-02	2,520	2,523	2,509	2,515	4,600	2,515
2017-08-01	2,485	2,549	2,485	2,528	8,400	2,528
2017-07-31	2,492	2,503	2,460	2,485	11,100	2,485
2017-07-28	2,589	2,589	2,462	2,492	33,300	2,492
2017-07-27	2,638	2,678	2,500	2,613	32,800	2,613
2017-07-26	2,580	2,612	2,580	2,612	8,400	2,612
2017-07-25	2,565	2,591	2,535	2,577	11,700	2,577
2017-07-24	2,535	2,558	2,530	2,557	10,600	2,557
2017-07-21	2,503	2,544	2,503	2,535	7,100	2,535
2017-07-20	2,483	2,509	2,483	2,503	4,600	2,503
2017-07-19	2,542	2,546	2,389	2,504	9,100	2,504
2017-07-18	2,495	2,560	2,493	2,542	14,900	2,542
2017-07-14	2,491	2,513	2,491	2,512	9,700	2,512
2017-07-13	2,497	2,498	2,431	2,491	6,400	2,491
2017-07-12	2,493	2,496	2,481	2,491	8,800	2,491
2017-07-11	2,468	2,487	2,466	2,469	4,600	2,469
2017-07-10	2,430	2,495	2,429	2,486	11,300	2,486
2017-07-07	2,414	2,440	2,410	2,429	6,900	2,429
2017-07-06	2,415	2,443	2,407	2,437	10,600	2,437
2017-07-05	2,443	2,445	2,417	2,427	7,800	2,427
2017-07-04	2,487	2,488	2,458	2,458	5,400	2,458
2017-07-03	2,462	2,495	2,459	2,486	10,400	2,486
2017-06-30	2,442	2,464	2,442	2,463	5,000	2,463
2017-06-29	2,431	2,469	2,412	2,457	13,900	2,457
2017-06-28	2,468	2,470	2,442	2,442	38,000	2,442
2017-06-27	2,502	2,513	2,496	2,501	23,900	2,501
2017-06-26	2,490	2,506	2,490	2,495	16,700	2,495
2017-06-23	2,494	2,495	2,488	2,488	16,800	2,488
2017-06-22	2,495	2,499	2,490	2,495	7,200	2,495
2017-06-21	2,489	2,493	2,476	2,489	10,700	2,489
2017-06-20	2,487	2,489	2,468	2,489	9,400	2,489
2017-06-19	2,487	2,487	2,458	2,480	14,200	2,480
2017-06-16	2,447	2,450	2,437	2,445	6,000	2,445
2017-06-15	2,450	2,450	2,437	2,437	6,000	2,437
2017-06-14	2,438	2,448	2,437	2,442	6,000	2,442
2017-06-13	2,413	2,450	2,413	2,448	7,900	2,448
2017-06-12	2,422	2,428	2,401	2,403	14,200	2,403
2017-06-09	2,445	2,456	2,416	2,422	16,100	2,422
2017-06-08	2,415	2,458	2,411	2,442	15,600	2,442
2017-06-07	2,386	2,409	2,385	2,409	13,200	2,409
2017-06-06	2,384	2,384	2,373	2,376	10,000	2,376
2017-06-05	2,368	2,380	2,368	2,378	12,200	2,378
2017-06-02	2,340	2,360	2,340	2,359	14,000	2,359
2017-06-01	2,335	2,340	2,333	2,340	19,900	2,340
2017-05-31	2,320	2,326	2,315	2,315	17,200	2,315
2017-05-30	2,325	2,326	2,317	2,319	15,500	2,319
2017-05-29	2,327	2,333	2,321	2,327	17,700	2,327
2017-05-26	2,305	2,305	2,298	2,304	7,700	2,304
2017-05-25	2,307	2,308	2,299	2,299	8,100	2,299
2017-05-24	2,300	2,310	2,290	2,300	9,300	2,300
2017-05-23	2,280	2,290	2,276	2,288	10,300	2,288
2017-05-22	2,275	2,277	2,267	2,275	9,400	2,275
2017-05-19	2,270	2,270	2,253	2,259	3,200	2,259
2017-05-18	2,260	2,260	2,246	2,254	7,400	2,254
2017-05-17	2,265	2,268	2,259	2,264	5,700	2,264
2017-05-16	2,255	2,263	2,251	2,261	8,400	2,261
2017-05-15	2,260	2,260	2,240	2,255	4,100	2,255
2017-05-12	2,255	2,256	2,250	2,255	4,100	2,255
2017-05-11	2,259	2,260	2,254	2,255	5,300	2,255
2017-05-10	2,253	2,260	2,252	2,259	6,900	2,259
2017-05-09	2,231	2,250	2,226	2,250	8,400	2,250
2017-05-08	2,220	2,242	2,220	2,241	16,400	2,241
2017-05-02	2,220	2,220	2,209	2,216	4,900	2,216
2017-05-01	2,201	2,214	2,201	2,214	3,200	2,214
2017-04-28	2,182	2,212	2,182	2,201	5,100	2,201
2017-04-27	2,210	2,210	2,200	2,200	4,800	2,200
2017-04-26	2,190	2,200	2,176	2,200	4,400	2,200
2017-04-25	2,191	2,196	2,174	2,192	5,300	2,192
2017-04-24	2,147	2,163	2,141	2,161	3,300	2,161
2017-04-21	2,156	2,156	2,132	2,147	1,900	2,147
2017-04-20	2,122	2,146	2,122	2,130	2,600	2,130
2017-04-19	2,150	2,150	2,088	2,121	5,800	2,121
2017-04-18	2,151	2,151	2,135	2,135	2,300	2,135
2017-04-17	2,110	2,146	2,101	2,128	3,600	2,128
2017-04-14	2,176	2,176	2,132	2,133	5,300	2,133
2017-04-13	2,140	2,175	2,134	2,135	3,200	2,135
2017-04-12	2,160	2,160	2,139	2,147	3,000	2,147
2017-04-11	2,162	2,162	2,153	2,160	2,300	2,160
2017-04-10	2,185	2,185	2,160	2,160	1,200	2,160
2017-04-07	2,132	2,161	2,132	2,138	7,900	2,138
2017-04-06	2,181	2,181	2,123	2,132	9,100	2,132
2017-04-05	2,191	2,197	2,180	2,181	3,700	2,181
2017-04-04	2,203	2,210	2,199	2,202	4,400	2,202
2017-04-03	2,224	2,227	2,204	2,210	5,000	2,210
2017-03-31	2,230	2,241	2,224	2,224	4,600	2,224
2017-03-30	2,246	2,246	2,231	2,239	2,500	2,239
2017-03-29	2,238	2,249	2,220	2,246	4,100	2,246
2017-03-28	2,219	2,229	2,212	2,220	3,400	2,220
2017-03-27	2,214	2,220	2,200	2,213	5,300	2,213
2017-03-24	2,205	2,210	2,200	2,206	2,100	2,206
2017-03-23	2,200	2,206	2,199	2,205	3,900	2,205
2017-03-22	2,231	2,231	2,205	2,205	5,100	2,205
2017-03-21	2,233	2,238	2,230	2,231	4,300	2,231
2017-03-17	2,228	2,237	2,226	2,233	1,600	2,233
2017-03-16	2,234	2,238	2,227	2,233	3,800	2,233
2017-03-15	2,233	2,238	2,232	2,238	1,800	2,238
2017-03-14	2,254	2,254	2,228	2,249	4,400	2,249
2017-03-13	2,241	2,249	2,239	2,239	2,400	2,239
2017-03-10	2,259	2,259	2,208	2,241	5,700	2,241
2017-03-09	2,225	2,229	2,215	2,226	1,800	2,226
2017-03-08	2,233	2,235	2,225	2,229	2,200	2,229
2017-03-07	2,240	2,243	2,227	2,233	1,400	2,233
2017-03-06	2,223	2,242	2,223	2,233	1,800	2,233
2017-03-03	2,221	2,238	2,213	2,231	5,200	2,231
2017-03-02	2,225	2,230	2,209	2,221	6,500	2,221
2017-03-01	2,198	2,219	2,194	2,215	11,400	2,215
2017-02-28	2,199	2,209	2,187	2,194	11,500	2,194
2017-02-27	2,217	2,217	2,156	2,200	6,200	2,200
2017-02-24	2,224	2,239	2,216	2,217	7,300	2,217
2017-02-23	2,251	2,251	2,224	2,228	3,100	2,228
2017-02-22	2,253	2,253	2,232	2,245	2,800	2,245
2017-02-21	2,255	2,255	2,245	2,253	5,700	2,253
2017-02-20	2,261	2,261	2,252	2,258	1,900	2,258
2017-02-17	2,265	2,265	2,257	2,263	7,000	2,263
2017-02-16	2,263	2,268	2,258	2,265	3,200	2,265
2017-02-15	2,262	2,270	2,259	2,263	2,500	2,263
2017-02-14	2,269	2,273	2,257	2,262	4,400	2,262
2017-02-13	2,260	2,269	2,260	2,265	6,000	2,265
2017-02-10	2,238	2,257	2,238	2,250	5,600	2,250
2017-02-09	2,258	2,258	2,240	2,241	2,000	2,241
2017-02-08	2,260	2,260	2,246	2,248	3,000	2,248
2017-02-07	2,240	2,266	2,240	2,256	3,800	2,256
2017-02-06	2,251	2,264	2,250	2,255	7,900	2,255
2017-02-03	2,246	2,253	2,245	2,251	4,300	2,251
2017-02-02	2,274	2,275	2,250	2,251	6,800	2,251
2017-02-01	2,251	2,263	2,251	2,259	7,800	2,259
2017-01-31	2,260	2,273	2,254	2,267	13,100	2,267
2017-01-30	2,264	2,272	2,250	2,263	12,000	2,263
2017-01-27	2,250	2,259	2,224	2,237	10,300	2,237
2017-01-26	2,259	2,275	2,241	2,251	9,100	2,251
2017-01-25	2,247	2,263	2,247	2,256	8,900	2,256
2017-01-24	2,239	2,246	2,230	2,245	11,600	2,245
2017-01-23	2,210	2,236	2,210	2,229	11,700	2,229
2017-01-20	2,177	2,205	2,177	2,200	8,900	2,200
2017-01-19	2,196	2,200	2,171	2,177	17,500	2,177
2017-01-18	2,140	2,179	2,133	2,164	27,900	2,164
2017-01-17	2,142	2,145	2,134	2,140	6,800	2,140
2017-01-16	2,152	2,153	2,121	2,142	7,600	2,142
2017-01-13	2,106	2,151	2,106	2,147	8,200	2,147
2017-01-12	2,150	2,161	2,143	2,156	7,700	2,156
2017-01-11	2,155	2,174	2,149	2,162	7,600	2,162
2017-01-10	2,177	2,178	2,155	2,165	8,700	2,165
2017-01-06	2,119	2,177	2,111	2,177	29,300	2,177
2017-01-05	2,105	2,117	2,102	2,114	5,400	2,114
2017-01-04	2,109	2,122	2,102	2,114	12,200	2,114

分割・併合履歴： [2005-09-27]1株→2株