5819 カナレ電気(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,700	1,705	1,682	1,690	5,500	1,690
2018-12-27	1,699	1,710	1,697	1,708	6,800	1,708
2018-12-26	1,677	1,690	1,669	1,679	21,500	1,679
2018-12-25	1,776	1,776	1,700	1,742	40,000	1,742
2018-12-21	1,830	1,830	1,753	1,790	12,800	1,790
2018-12-20	1,862	1,865	1,840	1,840	8,100	1,840
2018-12-19	1,866	1,872	1,861	1,865	7,800	1,865
2018-12-18	1,894	1,894	1,865	1,866	9,500	1,866
2018-12-17	1,895	1,906	1,889	1,894	6,000	1,894
2018-12-14	1,935	1,935	1,890	1,896	21,000	1,896
2018-12-13	1,939	1,939	1,931	1,932	18,700	1,932
2018-12-12	1,971	1,971	1,931	1,939	8,900	1,939
2018-12-11	1,948	1,948	1,930	1,931	6,300	1,931
2018-12-10	1,951	1,951	1,933	1,936	7,300	1,936
2018-12-07	1,979	1,979	1,952	1,959	6,400	1,959
2018-12-06	1,968	1,984	1,958	1,959	9,600	1,959
2018-12-05	1,999	1,999	1,968	1,968	34,400	1,968
2018-12-04	2,000	2,016	2,000	2,000	26,800	2,000
2018-12-03	2,000	2,018	2,000	2,011	24,300	2,011
2018-11-30	2,023	2,044	2,021	2,028	1,900	2,028
2018-11-29	2,041	2,047	2,023	2,023	5,400	2,023
2018-11-28	2,031	2,049	2,016	2,048	3,300	2,048
2018-11-27	2,012	2,030	2,012	2,030	5,300	2,030
2018-11-26	2,019	2,020	2,010	2,012	4,700	2,012
2018-11-22	2,004	2,017	2,004	2,017	2,200	2,017
2018-11-21	2,027	2,027	2,002	2,007	1,100	2,007
2018-11-20	2,006	2,018	2,001	2,018	2,200	2,018
2018-11-19	2,037	2,037	2,012	2,022	2,700	2,022
2018-11-16	2,021	2,021	2,006	2,016	1,700	2,016
2018-11-15	2,020	2,040	2,020	2,033	1,700	2,033
2018-11-14	2,038	2,038	2,022	2,022	1,700	2,022
2018-11-13	2,039	2,041	2,032	2,038	2,300	2,038
2018-11-12	2,045	2,055	2,030	2,055	1,700	2,055
2018-11-09	2,046	2,050	2,027	2,028	1,800	2,028
2018-11-08	2,037	2,038	2,027	2,032	2,000	2,032
2018-11-07	2,030	2,030	2,014	2,014	2,300	2,014
2018-11-06	2,027	2,027	2,006	2,021	2,200	2,021
2018-11-05	2,001	2,015	2,000	2,014	2,600	2,014
2018-11-02	1,993	2,008	1,992	2,005	3,600	2,005
2018-11-01	2,017	2,017	2,000	2,001	3,700	2,001
2018-10-31	2,023	2,023	1,995	2,017	4,500	2,017
2018-10-30	1,941	1,988	1,910	1,988	15,300	1,988
2018-10-29	2,022	2,049	1,935	1,936	7,300	1,936
2018-10-26	2,054	2,054	2,020	2,022	3,900	2,022
2018-10-25	2,045	2,054	2,030	2,030	4,400	2,030
2018-10-24	2,044	2,059	2,044	2,058	3,000	2,058
2018-10-23	2,066	2,073	2,049	2,049	2,600	2,049
2018-10-22	2,052	2,078	2,050	2,066	2,300	2,066
2018-10-19	2,086	2,086	2,050	2,052	2,100	2,052
2018-10-18	2,071	2,073	2,063	2,063	2,200	2,063
2018-10-17	2,072	2,078	2,051	2,052	2,100	2,052
2018-10-16	2,046	2,109	2,046	2,067	2,600	2,067
2018-10-15	2,099	2,099	2,045	2,045	5,700	2,045
2018-10-12	2,052	2,070	2,052	2,070	2,200	2,070
2018-10-11	2,055	2,065	2,041	2,049	6,500	2,049
2018-10-10	2,100	2,119	2,100	2,117	1,400	2,117
2018-10-09	2,150	2,150	2,095	2,095	3,700	2,095
2018-10-05	2,130	2,140	2,130	2,140	2,400	2,140
2018-10-04	2,115	2,139	2,115	2,130	2,400	2,130
2018-10-03	2,113	2,120	2,113	2,114	2,300	2,114
2018-10-02	2,127	2,127	2,110	2,114	3,500	2,114
2018-10-01	2,117	2,128	2,116	2,123	2,600	2,123
2018-09-28	2,116	2,116	2,101	2,115	4,300	2,115
2018-09-27	2,125	2,133	2,104	2,104	7,700	2,104
2018-09-26	2,095	2,118	2,095	2,118	5,200	2,118
2018-09-25	2,072	2,100	2,070	2,100	7,300	2,100
2018-09-21	2,050	2,067	2,049	2,067	4,900	2,067
2018-09-20	2,038	2,049	2,026	2,046	7,100	2,046
2018-09-19	2,008	2,038	2,008	2,038	3,600	2,038
2018-09-18	1,997	2,008	1,997	2,005	4,200	2,005
2018-09-14	1,993	2,007	1,993	1,998	7,900	1,998
2018-09-13	1,985	1,999	1,985	1,993	4,400	1,993
2018-09-12	1,992	1,994	1,980	1,980	7,200	1,980
2018-09-11	1,999	1,999	1,991	1,992	3,600	1,992
2018-09-10	2,015	2,015	1,988	1,994	5,100	1,994
2018-09-07	1,990	1,996	1,990	1,991	2,300	1,991
2018-09-06	1,997	1,997	1,991	1,991	2,900	1,991
2018-09-05	2,018	2,018	1,996	1,996	3,800	1,996
2018-09-04	2,004	2,004	1,991	1,994	7,800	1,994
2018-09-03	2,002	2,008	2,002	2,004	3,100	2,004
2018-08-31	2,014	2,036	2,008	2,008	2,100	2,008
2018-08-30	2,045	2,045	2,006	2,014	3,500	2,014
2018-08-29	2,030	2,030	2,011	2,025	2,400	2,025
2018-08-28	2,019	2,019	2,000	2,004	2,600	2,004
2018-08-27	1,998	2,005	1,997	1,998	8,000	1,998
2018-08-24	1,996	2,006	1,995	1,998	3,600	1,998
2018-08-23	2,000	2,006	1,996	2,006	5,000	2,006
2018-08-22	1,995	2,018	1,995	2,006	3,800	2,006
2018-08-21	2,031	2,031	1,996	2,004	7,700	2,004
2018-08-20	2,054	2,054	2,038	2,038	1,800	2,038
2018-08-17	2,048	2,052	2,045	2,050	1,900	2,050
2018-08-16	2,068	2,068	2,048	2,049	5,600	2,049
2018-08-15	2,077	2,080	2,071	2,072	1,800	2,072
2018-08-14	2,060	2,089	2,060	2,084	1,800	2,084
2018-08-13	2,080	2,080	2,061	2,061	6,100	2,061
2018-08-10	2,093	2,097	2,090	2,093	1,600	2,093
2018-08-09	2,085	2,116	2,085	2,097	2,000	2,097
2018-08-08	2,090	2,093	2,081	2,085	3,300	2,085
2018-08-07	2,071	2,093	2,071	2,089	2,000	2,089
2018-08-06	2,068	2,086	2,068	2,071	1,900	2,071
2018-08-03	2,105	2,114	2,079	2,079	6,100	2,079
2018-08-02	2,144	2,154	2,102	2,102	4,400	2,102
2018-08-01	2,180	2,180	2,144	2,144	3,500	2,144
2018-07-31	2,153	2,160	2,142	2,154	3,000	2,154
2018-07-30	2,143	2,188	2,130	2,153	8,300	2,153
2018-07-27	2,200	2,222	2,090	2,125	14,300	2,125
2018-07-26	2,166	2,190	2,140	2,190	6,400	2,190
2018-07-25	2,147	2,147	2,121	2,133	3,100	2,133
2018-07-24	2,110	2,133	2,110	2,123	2,000	2,123
2018-07-23	2,106	2,110	2,084	2,092	6,400	2,092
2018-07-20	2,126	2,126	2,086	2,097	3,900	2,097
2018-07-19	2,139	2,150	2,126	2,126	3,200	2,126
2018-07-18	2,115	2,165	2,115	2,138	3,200	2,138
2018-07-17	2,104	2,124	2,087	2,115	7,500	2,115
2018-07-13	2,092	2,099	2,086	2,089	2,800	2,089
2018-07-12	2,087	2,092	2,087	2,088	2,500	2,088
2018-07-11	2,131	2,131	2,092	2,092	3,100	2,092
2018-07-10	2,105	2,136	2,105	2,121	3,500	2,121
2018-07-09	2,123	2,125	2,086	2,104	4,100	2,104
2018-07-06	2,067	2,112	2,067	2,111	3,700	2,111
2018-07-05	2,118	2,123	2,063	2,064	6,200	2,064
2018-07-04	2,102	2,109	2,095	2,098	6,600	2,098
2018-07-03	2,150	2,150	2,098	2,105	11,500	2,105
2018-07-02	2,212	2,213	2,153	2,153	9,300	2,153
2018-06-29	2,228	2,233	2,210	2,212	7,400	2,212
2018-06-28	2,310	2,310	2,240	2,241	8,200	2,241
2018-06-27	2,353	2,355	2,322	2,324	23,200	2,324
2018-06-26	2,359	2,389	2,357	2,378	24,700	2,378
2018-06-25	2,392	2,393	2,378	2,378	8,200	2,378
2018-06-22	2,390	2,393	2,376	2,380	11,600	2,380
2018-06-21	2,406	2,406	2,395	2,395	5,000	2,395
2018-06-20	2,400	2,425	2,391	2,407	12,200	2,407
2018-06-19	2,450	2,456	2,426	2,426	8,300	2,426
2018-06-18	2,452	2,455	2,450	2,451	4,300	2,451
2018-06-15	2,460	2,468	2,450	2,450	31,800	2,450
2018-06-14	2,470	2,475	2,461	2,473	9,900	2,473
2018-06-13	2,475	2,477	2,470	2,470	11,000	2,470
2018-06-12	2,475	2,480	2,467	2,476	8,100	2,476
2018-06-11	2,469	2,469	2,455	2,468	20,400	2,468
2018-06-08	2,458	2,473	2,458	2,469	6,500	2,469
2018-06-07	2,461	2,473	2,461	2,473	12,000	2,473
2018-06-06	2,455	2,473	2,455	2,469	4,300	2,469
2018-06-05	2,470	2,478	2,462	2,466	2,300	2,466
2018-06-04	2,480	2,493	2,467	2,471	15,500	2,471
2018-06-01	2,481	2,482	2,454	2,457	25,100	2,457
2018-05-31	2,491	2,491	2,460	2,460	3,300	2,460
2018-05-30	2,440	2,458	2,432	2,441	14,900	2,441
2018-05-29	2,499	2,500	2,490	2,490	1,400	2,490
2018-05-28	2,509	2,509	2,456	2,499	5,300	2,499
2018-05-25	2,437	2,448	2,418	2,448	4,400	2,448
2018-05-24	2,435	2,435	2,419	2,433	1,800	2,433
2018-05-23	2,435	2,435	2,425	2,432	3,900	2,432
2018-05-22	2,420	2,435	2,407	2,435	3,300	2,435
2018-05-21	2,420	2,420	2,405	2,415	5,100	2,415
2018-05-18	2,420	2,420	2,396	2,419	7,300	2,419
2018-05-17	2,392	2,403	2,392	2,400	3,300	2,400
2018-05-16	2,410	2,410	2,391	2,392	3,500	2,392
2018-05-15	2,408	2,409	2,393	2,409	4,100	2,409
2018-05-14	2,404	2,407	2,384	2,388	3,300	2,388
2018-05-11	2,404	2,404	2,385	2,399	3,900	2,399
2018-05-10	2,395	2,405	2,386	2,401	2,600	2,401
2018-05-09	2,394	2,394	2,383	2,387	3,300	2,387
2018-05-08	2,372	2,393	2,368	2,379	5,400	2,379
2018-05-07	2,350	2,358	2,347	2,358	3,900	2,358
2018-05-02	2,348	2,353	2,348	2,350	3,100	2,350
2018-05-01	2,370	2,370	2,346	2,347	4,000	2,347
2018-04-27	2,368	2,373	2,360	2,373	3,100	2,373
2018-04-26	2,389	2,400	2,364	2,364	5,000	2,364
2018-04-25	2,389	2,395	2,380	2,389	4,600	2,389
2018-04-24	2,356	2,389	2,351	2,389	2,700	2,389
2018-04-23	2,326	2,348	2,326	2,345	2,600	2,345
2018-04-20	2,326	2,331	2,326	2,331	1,100	2,331
2018-04-19	2,318	2,333	2,316	2,332	2,000	2,332
2018-04-18	2,300	2,329	2,300	2,318	2,400	2,318
2018-04-17	2,300	2,325	2,300	2,317	1,300	2,317
2018-04-16	2,295	2,301	2,275	2,301	2,200	2,301
2018-04-13	2,295	2,301	2,295	2,301	800	2,301
2018-04-12	2,270	2,296	2,270	2,295	2,700	2,295
2018-04-11	2,350	2,350	2,263	2,263	6,400	2,263
2018-04-10	2,341	2,366	2,341	2,355	5,100	2,355
2018-04-09	2,348	2,368	2,348	2,365	2,700	2,365
2018-04-06	2,360	2,360	2,348	2,353	2,400	2,353
2018-04-05	2,350	2,354	2,340	2,354	6,200	2,354
2018-04-04	2,316	2,339	2,298	2,335	7,500	2,335
2018-04-03	2,266	2,285	2,243	2,285	4,900	2,285
2018-03-30	2,188	2,220	2,164	2,217	4,000	2,217
2018-03-29	2,156	2,186	2,156	2,186	3,200	2,186
2018-03-28	2,125	2,144	2,125	2,144	900	2,144
2018-03-27	2,113	2,138	2,111	2,136	4,400	2,136
2018-03-26	2,108	2,140	2,095	2,106	9,000	2,106
2018-03-23	2,145	2,162	2,108	2,115	6,700	2,115
2018-03-22	2,166	2,170	2,152	2,153	3,100	2,153
2018-03-20	2,154	2,174	2,133	2,142	2,700	2,142
2018-03-19	2,145	2,158	2,135	2,138	3,600	2,138
2018-03-16	2,173	2,190	2,145	2,145	5,300	2,145
2018-03-15	2,170	2,170	2,147	2,155	1,900	2,155
2018-03-14	2,145	2,150	2,133	2,133	3,600	2,133
2018-03-13	2,123	2,149	2,123	2,148	1,900	2,148
2018-03-12	2,127	2,147	2,120	2,122	2,800	2,122
2018-03-09	2,128	2,146	2,113	2,113	3,600	2,113
2018-03-08	2,125	2,139	2,120	2,127	2,300	2,127
2018-03-07	2,121	2,151	2,115	2,128	2,000	2,128
2018-03-06	2,110	2,171	2,107	2,121	3,000	2,121
2018-03-05	2,117	2,139	2,106	2,107	3,500	2,107
2018-03-02	2,149	2,150	2,115	2,115	8,400	2,115
2018-03-01	2,209	2,209	2,160	2,160	5,700	2,160
2018-02-28	2,202	2,218	2,191	2,191	3,800	2,191
2018-02-27	2,213	2,214	2,202	2,203	1,700	2,203
2018-02-26	2,177	2,207	2,175	2,207	2,000	2,207
2018-02-23	2,168	2,190	2,168	2,170	4,100	2,170
2018-02-22	2,194	2,197	2,163	2,163	3,000	2,163
2018-02-21	2,214	2,217	2,191	2,194	4,600	2,194
2018-02-20	2,176	2,231	2,176	2,208	2,200	2,208
2018-02-19	2,191	2,191	2,144	2,175	1,200	2,175
2018-02-16	2,111	2,156	2,111	2,141	5,400	2,141
2018-02-15	2,147	2,147	2,101	2,101	5,200	2,101
2018-02-14	2,137	2,150	2,102	2,102	8,300	2,102
2018-02-13	2,219	2,229	2,136	2,136	7,000	2,136
2018-02-09	2,160	2,216	2,141	2,216	7,500	2,216
2018-02-08	2,318	2,356	2,250	2,250	5,000	2,250
2018-02-07	2,357	2,402	2,315	2,315	5,500	2,315
2018-02-06	2,380	2,381	2,276	2,309	10,600	2,309
2018-02-05	2,440	2,472	2,438	2,441	6,100	2,441
2018-02-02	2,477	2,492	2,463	2,482	2,000	2,482
2018-02-01	2,474	2,488	2,468	2,488	1,700	2,488
2018-01-31	2,480	2,483	2,431	2,433	8,000	2,433
2018-01-30	2,490	2,525	2,489	2,497	7,200	2,497
2018-01-29	2,499	2,500	2,490	2,492	2,300	2,492
2018-01-26	2,495	2,505	2,495	2,503	1,200	2,503
2018-01-25	2,502	2,507	2,497	2,497	3,200	2,497
2018-01-24	2,511	2,522	2,500	2,515	2,400	2,515
2018-01-23	2,519	2,524	2,508	2,520	4,600	2,520
2018-01-22	2,506	2,525	2,506	2,507	4,400	2,507
2018-01-19	2,474	2,510	2,474	2,493	5,000	2,493
2018-01-18	2,511	2,511	2,479	2,479	4,800	2,479
2018-01-17	2,512	2,512	2,508	2,511	1,100	2,511
2018-01-16	2,510	2,520	2,507	2,520	2,300	2,520
2018-01-15	2,515	2,532	2,506	2,510	2,200	2,510
2018-01-12	2,521	2,535	2,508	2,513	8,100	2,513
2018-01-11	2,515	2,535	2,502	2,535	5,400	2,535
2018-01-10	2,511	2,528	2,511	2,524	2,800	2,524
2018-01-09	2,520	2,521	2,509	2,509	5,600	2,509
2018-01-05	2,487	2,527	2,487	2,527	6,600	2,527
2018-01-04	2,504	2,528	2,487	2,518	7,500	2,518

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