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
2018-12-281,7001,7051,6821,6905,5001,690
2018-12-271,6991,7101,6971,7086,8001,708
2018-12-261,6771,6901,6691,67921,5001,679
2018-12-251,7761,7761,7001,74240,0001,742
2018-12-211,8301,8301,7531,79012,8001,790
2018-12-201,8621,8651,8401,8408,1001,840
2018-12-191,8661,8721,8611,8657,8001,865
2018-12-181,8941,8941,8651,8669,5001,866
2018-12-171,8951,9061,8891,8946,0001,894
2018-12-141,9351,9351,8901,89621,0001,896
2018-12-131,9391,9391,9311,93218,7001,932
2018-12-121,9711,9711,9311,9398,9001,939
2018-12-111,9481,9481,9301,9316,3001,931
2018-12-101,9511,9511,9331,9367,3001,936
2018-12-071,9791,9791,9521,9596,4001,959
2018-12-061,9681,9841,9581,9599,6001,959
2018-12-051,9991,9991,9681,96834,4001,968
2018-12-042,0002,0162,0002,00026,8002,000
2018-12-032,0002,0182,0002,01124,3002,011
2018-11-302,0232,0442,0212,0281,9002,028
2018-11-292,0412,0472,0232,0235,4002,023
2018-11-282,0312,0492,0162,0483,3002,048
2018-11-272,0122,0302,0122,0305,3002,030
2018-11-262,0192,0202,0102,0124,7002,012
2018-11-222,0042,0172,0042,0172,2002,017
2018-11-212,0272,0272,0022,0071,1002,007
2018-11-202,0062,0182,0012,0182,2002,018
2018-11-192,0372,0372,0122,0222,7002,022
2018-11-162,0212,0212,0062,0161,7002,016
2018-11-152,0202,0402,0202,0331,7002,033
2018-11-142,0382,0382,0222,0221,7002,022
2018-11-132,0392,0412,0322,0382,3002,038
2018-11-122,0452,0552,0302,0551,7002,055
2018-11-092,0462,0502,0272,0281,8002,028
2018-11-082,0372,0382,0272,0322,0002,032
2018-11-072,0302,0302,0142,0142,3002,014
2018-11-062,0272,0272,0062,0212,2002,021
2018-11-052,0012,0152,0002,0142,6002,014
2018-11-021,9932,0081,9922,0053,6002,005
2018-11-012,0172,0172,0002,0013,7002,001
2018-10-312,0232,0231,9952,0174,5002,017
2018-10-301,9411,9881,9101,98815,3001,988
2018-10-292,0222,0491,9351,9367,3001,936
2018-10-262,0542,0542,0202,0223,9002,022
2018-10-252,0452,0542,0302,0304,4002,030
2018-10-242,0442,0592,0442,0583,0002,058
2018-10-232,0662,0732,0492,0492,6002,049
2018-10-222,0522,0782,0502,0662,3002,066
2018-10-192,0862,0862,0502,0522,1002,052
2018-10-182,0712,0732,0632,0632,2002,063
2018-10-172,0722,0782,0512,0522,1002,052
2018-10-162,0462,1092,0462,0672,6002,067
2018-10-152,0992,0992,0452,0455,7002,045
2018-10-122,0522,0702,0522,0702,2002,070
2018-10-112,0552,0652,0412,0496,5002,049
2018-10-102,1002,1192,1002,1171,4002,117
2018-10-092,1502,1502,0952,0953,7002,095
2018-10-052,1302,1402,1302,1402,4002,140
2018-10-042,1152,1392,1152,1302,4002,130
2018-10-032,1132,1202,1132,1142,3002,114
2018-10-022,1272,1272,1102,1143,5002,114
2018-10-012,1172,1282,1162,1232,6002,123
2018-09-282,1162,1162,1012,1154,3002,115
2018-09-272,1252,1332,1042,1047,7002,104
2018-09-262,0952,1182,0952,1185,2002,118
2018-09-252,0722,1002,0702,1007,3002,100
2018-09-212,0502,0672,0492,0674,9002,067
2018-09-202,0382,0492,0262,0467,1002,046
2018-09-192,0082,0382,0082,0383,6002,038
2018-09-181,9972,0081,9972,0054,2002,005
2018-09-141,9932,0071,9931,9987,9001,998
2018-09-131,9851,9991,9851,9934,4001,993
2018-09-121,9921,9941,9801,9807,2001,980
2018-09-111,9991,9991,9911,9923,6001,992
2018-09-102,0152,0151,9881,9945,1001,994
2018-09-071,9901,9961,9901,9912,3001,991
2018-09-061,9971,9971,9911,9912,9001,991
2018-09-052,0182,0181,9961,9963,8001,996
2018-09-042,0042,0041,9911,9947,8001,994
2018-09-032,0022,0082,0022,0043,1002,004
2018-08-312,0142,0362,0082,0082,1002,008
2018-08-302,0452,0452,0062,0143,5002,014
2018-08-292,0302,0302,0112,0252,4002,025
2018-08-282,0192,0192,0002,0042,6002,004
2018-08-271,9982,0051,9971,9988,0001,998
2018-08-241,9962,0061,9951,9983,6001,998
2018-08-232,0002,0061,9962,0065,0002,006
2018-08-221,9952,0181,9952,0063,8002,006
2018-08-212,0312,0311,9962,0047,7002,004
2018-08-202,0542,0542,0382,0381,8002,038
2018-08-172,0482,0522,0452,0501,9002,050
2018-08-162,0682,0682,0482,0495,6002,049
2018-08-152,0772,0802,0712,0721,8002,072
2018-08-142,0602,0892,0602,0841,8002,084
2018-08-132,0802,0802,0612,0616,1002,061
2018-08-102,0932,0972,0902,0931,6002,093
2018-08-092,0852,1162,0852,0972,0002,097
2018-08-082,0902,0932,0812,0853,3002,085
2018-08-072,0712,0932,0712,0892,0002,089
2018-08-062,0682,0862,0682,0711,9002,071
2018-08-032,1052,1142,0792,0796,1002,079
2018-08-022,1442,1542,1022,1024,4002,102
2018-08-012,1802,1802,1442,1443,5002,144
2018-07-312,1532,1602,1422,1543,0002,154
2018-07-302,1432,1882,1302,1538,3002,153
2018-07-272,2002,2222,0902,12514,3002,125
2018-07-262,1662,1902,1402,1906,4002,190
2018-07-252,1472,1472,1212,1333,1002,133
2018-07-242,1102,1332,1102,1232,0002,123
2018-07-232,1062,1102,0842,0926,4002,092
2018-07-202,1262,1262,0862,0973,9002,097
2018-07-192,1392,1502,1262,1263,2002,126
2018-07-182,1152,1652,1152,1383,2002,138
2018-07-172,1042,1242,0872,1157,5002,115
2018-07-132,0922,0992,0862,0892,8002,089
2018-07-122,0872,0922,0872,0882,5002,088
2018-07-112,1312,1312,0922,0923,1002,092
2018-07-102,1052,1362,1052,1213,5002,121
2018-07-092,1232,1252,0862,1044,1002,104
2018-07-062,0672,1122,0672,1113,7002,111
2018-07-052,1182,1232,0632,0646,2002,064
2018-07-042,1022,1092,0952,0986,6002,098
2018-07-032,1502,1502,0982,10511,5002,105
2018-07-022,2122,2132,1532,1539,3002,153
2018-06-292,2282,2332,2102,2127,4002,212
2018-06-282,3102,3102,2402,2418,2002,241
2018-06-272,3532,3552,3222,32423,2002,324
2018-06-262,3592,3892,3572,37824,7002,378
2018-06-252,3922,3932,3782,3788,2002,378
2018-06-222,3902,3932,3762,38011,6002,380
2018-06-212,4062,4062,3952,3955,0002,395
2018-06-202,4002,4252,3912,40712,2002,407
2018-06-192,4502,4562,4262,4268,3002,426
2018-06-182,4522,4552,4502,4514,3002,451
2018-06-152,4602,4682,4502,45031,8002,450
2018-06-142,4702,4752,4612,4739,9002,473
2018-06-132,4752,4772,4702,47011,0002,470
2018-06-122,4752,4802,4672,4768,1002,476
2018-06-112,4692,4692,4552,46820,4002,468
2018-06-082,4582,4732,4582,4696,5002,469
2018-06-072,4612,4732,4612,47312,0002,473
2018-06-062,4552,4732,4552,4694,3002,469
2018-06-052,4702,4782,4622,4662,3002,466
2018-06-042,4802,4932,4672,47115,5002,471
2018-06-012,4812,4822,4542,45725,1002,457
2018-05-312,4912,4912,4602,4603,3002,460
2018-05-302,4402,4582,4322,44114,9002,441
2018-05-292,4992,5002,4902,4901,4002,490
2018-05-282,5092,5092,4562,4995,3002,499
2018-05-252,4372,4482,4182,4484,4002,448
2018-05-242,4352,4352,4192,4331,8002,433
2018-05-232,4352,4352,4252,4323,9002,432
2018-05-222,4202,4352,4072,4353,3002,435
2018-05-212,4202,4202,4052,4155,1002,415
2018-05-182,4202,4202,3962,4197,3002,419
2018-05-172,3922,4032,3922,4003,3002,400
2018-05-162,4102,4102,3912,3923,5002,392
2018-05-152,4082,4092,3932,4094,1002,409
2018-05-142,4042,4072,3842,3883,3002,388
2018-05-112,4042,4042,3852,3993,9002,399
2018-05-102,3952,4052,3862,4012,6002,401
2018-05-092,3942,3942,3832,3873,3002,387
2018-05-082,3722,3932,3682,3795,4002,379
2018-05-072,3502,3582,3472,3583,9002,358
2018-05-022,3482,3532,3482,3503,1002,350
2018-05-012,3702,3702,3462,3474,0002,347
2018-04-272,3682,3732,3602,3733,1002,373
2018-04-262,3892,4002,3642,3645,0002,364
2018-04-252,3892,3952,3802,3894,6002,389
2018-04-242,3562,3892,3512,3892,7002,389
2018-04-232,3262,3482,3262,3452,6002,345
2018-04-202,3262,3312,3262,3311,1002,331
2018-04-192,3182,3332,3162,3322,0002,332
2018-04-182,3002,3292,3002,3182,4002,318
2018-04-172,3002,3252,3002,3171,3002,317
2018-04-162,2952,3012,2752,3012,2002,301
2018-04-132,2952,3012,2952,3018002,301
2018-04-122,2702,2962,2702,2952,7002,295
2018-04-112,3502,3502,2632,2636,4002,263
2018-04-102,3412,3662,3412,3555,1002,355
2018-04-092,3482,3682,3482,3652,7002,365
2018-04-062,3602,3602,3482,3532,4002,353
2018-04-052,3502,3542,3402,3546,2002,354
2018-04-042,3162,3392,2982,3357,5002,335
2018-04-032,2662,2852,2432,2854,9002,285
2018-03-302,1882,2202,1642,2174,0002,217
2018-03-292,1562,1862,1562,1863,2002,186
2018-03-282,1252,1442,1252,1449002,144
2018-03-272,1132,1382,1112,1364,4002,136
2018-03-262,1082,1402,0952,1069,0002,106
2018-03-232,1452,1622,1082,1156,7002,115
2018-03-222,1662,1702,1522,1533,1002,153
2018-03-202,1542,1742,1332,1422,7002,142
2018-03-192,1452,1582,1352,1383,6002,138
2018-03-162,1732,1902,1452,1455,3002,145
2018-03-152,1702,1702,1472,1551,9002,155
2018-03-142,1452,1502,1332,1333,6002,133
2018-03-132,1232,1492,1232,1481,9002,148
2018-03-122,1272,1472,1202,1222,8002,122
2018-03-092,1282,1462,1132,1133,6002,113
2018-03-082,1252,1392,1202,1272,3002,127
2018-03-072,1212,1512,1152,1282,0002,128
2018-03-062,1102,1712,1072,1213,0002,121
2018-03-052,1172,1392,1062,1073,5002,107
2018-03-022,1492,1502,1152,1158,4002,115
2018-03-012,2092,2092,1602,1605,7002,160
2018-02-282,2022,2182,1912,1913,8002,191
2018-02-272,2132,2142,2022,2031,7002,203
2018-02-262,1772,2072,1752,2072,0002,207
2018-02-232,1682,1902,1682,1704,1002,170
2018-02-222,1942,1972,1632,1633,0002,163
2018-02-212,2142,2172,1912,1944,6002,194
2018-02-202,1762,2312,1762,2082,2002,208
2018-02-192,1912,1912,1442,1751,2002,175
2018-02-162,1112,1562,1112,1415,4002,141
2018-02-152,1472,1472,1012,1015,2002,101
2018-02-142,1372,1502,1022,1028,3002,102
2018-02-132,2192,2292,1362,1367,0002,136
2018-02-092,1602,2162,1412,2167,5002,216
2018-02-082,3182,3562,2502,2505,0002,250
2018-02-072,3572,4022,3152,3155,5002,315
2018-02-062,3802,3812,2762,30910,6002,309
2018-02-052,4402,4722,4382,4416,1002,441
2018-02-022,4772,4922,4632,4822,0002,482
2018-02-012,4742,4882,4682,4881,7002,488
2018-01-312,4802,4832,4312,4338,0002,433
2018-01-302,4902,5252,4892,4977,2002,497
2018-01-292,4992,5002,4902,4922,3002,492
2018-01-262,4952,5052,4952,5031,2002,503
2018-01-252,5022,5072,4972,4973,2002,497
2018-01-242,5112,5222,5002,5152,4002,515
2018-01-232,5192,5242,5082,5204,6002,520
2018-01-222,5062,5252,5062,5074,4002,507
2018-01-192,4742,5102,4742,4935,0002,493
2018-01-182,5112,5112,4792,4794,8002,479
2018-01-172,5122,5122,5082,5111,1002,511
2018-01-162,5102,5202,5072,5202,3002,520
2018-01-152,5152,5322,5062,5102,2002,510
2018-01-122,5212,5352,5082,5138,1002,513
2018-01-112,5152,5352,5022,5355,4002,535
2018-01-102,5112,5282,5112,5242,8002,524
2018-01-092,5202,5212,5092,5095,6002,509
2018-01-052,4872,5272,4872,5276,6002,527
2018-01-042,5042,5282,4872,5187,5002,518

分割・併合履歴 : [2005-09-27]1株→2株