5819 カナレ電気(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,848	1,853	1,839	1,843	9,500	1,843
2019-12-27	1,860	1,860	1,836	1,846	32,000	1,846
2019-12-26	1,898	1,898	1,886	1,886	26,800	1,886
2019-12-25	1,881	1,894	1,881	1,891	10,500	1,891
2019-12-24	1,885	1,887	1,881	1,887	16,800	1,887
2019-12-23	1,888	1,890	1,878	1,884	11,200	1,884
2019-12-20	1,881	1,889	1,879	1,887	7,800	1,887
2019-12-19	1,876	1,881	1,876	1,879	7,600	1,879
2019-12-18	1,875	1,879	1,871	1,875	20,900	1,875
2019-12-17	1,865	1,876	1,864	1,872	27,800	1,872
2019-12-16	1,860	1,876	1,858	1,868	23,000	1,868
2019-12-13	1,866	1,877	1,865	1,869	17,400	1,869
2019-12-12	1,869	1,873	1,865	1,865	10,000	1,865
2019-12-11	1,864	1,869	1,860	1,862	10,300	1,862
2019-12-10	1,857	1,865	1,845	1,857	16,700	1,857
2019-12-09	1,860	1,862	1,856	1,858	24,000	1,858
2019-12-06	1,860	1,865	1,860	1,860	19,500	1,860
2019-12-05	1,866	1,871	1,865	1,869	22,900	1,869
2019-12-04	1,870	1,871	1,867	1,869	31,700	1,869
2019-12-03	1,878	1,878	1,872	1,872	5,000	1,872
2019-12-02	1,879	1,881	1,875	1,879	7,400	1,879
2019-11-29	1,881	1,883	1,878	1,878	2,300	1,878
2019-11-28	1,873	1,883	1,873	1,883	5,000	1,883
2019-11-27	1,885	1,888	1,877	1,877	4,100	1,877
2019-11-26	1,879	1,883	1,875	1,877	4,000	1,877
2019-11-25	1,881	1,884	1,874	1,880	4,600	1,880
2019-11-22	1,870	1,878	1,869	1,873	7,200	1,873
2019-11-21	1,866	1,870	1,865	1,865	5,100	1,865
2019-11-20	1,866	1,874	1,865	1,870	7,400	1,870
2019-11-19	1,870	1,870	1,863	1,867	8,700	1,867
2019-11-18	1,870	1,872	1,867	1,870	6,100	1,870
2019-11-15	1,872	1,875	1,869	1,870	15,600	1,870
2019-11-14	1,899	1,899	1,872	1,872	7,100	1,872
2019-11-13	1,912	1,912	1,881	1,881	5,600	1,881
2019-11-12	1,889	1,913	1,889	1,899	4,200	1,899
2019-11-11	1,872	1,903	1,872	1,888	6,500	1,888
2019-11-08	1,900	1,917	1,870	1,870	26,800	1,870
2019-11-07	1,914	1,920	1,907	1,918	3,600	1,918
2019-11-06	1,902	1,914	1,902	1,914	3,000	1,914
2019-11-05	1,910	1,910	1,901	1,901	6,700	1,901
2019-11-01	1,900	1,910	1,895	1,906	5,300	1,906
2019-10-31	1,890	1,899	1,890	1,897	5,300	1,897
2019-10-30	1,880	1,890	1,880	1,890	6,400	1,890
2019-10-29	1,880	1,889	1,880	1,887	2,600	1,887
2019-10-28	1,879	1,885	1,876	1,882	3,500	1,882
2019-10-25	1,888	1,888	1,878	1,878	3,900	1,878
2019-10-24	1,880	1,884	1,874	1,877	4,400	1,877
2019-10-23	1,881	1,888	1,878	1,880	1,500	1,880
2019-10-21	1,872	1,885	1,868	1,882	2,400	1,882
2019-10-18	1,872	1,881	1,870	1,871	3,900	1,871
2019-10-17	1,880	1,891	1,873	1,879	4,000	1,879
2019-10-16	1,865	1,894	1,865	1,885	6,600	1,885
2019-10-15	1,894	1,897	1,880	1,897	5,000	1,897
2019-10-11	1,869	1,885	1,868	1,885	3,200	1,885
2019-10-10	1,909	1,909	1,870	1,877	2,800	1,877
2019-10-09	1,900	1,900	1,860	1,890	6,200	1,890
2019-10-08	1,916	1,924	1,895	1,895	3,800	1,895
2019-10-07	1,911	1,924	1,907	1,919	2,100	1,919
2019-10-04	1,924	1,924	1,898	1,912	2,500	1,912
2019-10-03	1,917	1,919	1,900	1,919	1,500	1,919
2019-10-02	1,907	1,919	1,901	1,917	3,500	1,917
2019-10-01	1,918	1,918	1,911	1,911	2,300	1,911
2019-09-30	1,918	1,923	1,916	1,918	2,300	1,918
2019-09-27	1,914	1,919	1,908	1,908	3,000	1,908
2019-09-26	1,907	1,919	1,903	1,919	6,500	1,919
2019-09-25	1,887	1,907	1,877	1,907	3,500	1,907
2019-09-24	1,884	1,887	1,876	1,887	4,400	1,887
2019-09-20	1,873	1,888	1,873	1,882	4,800	1,882
2019-09-19	1,889	1,904	1,875	1,904	12,700	1,904
2019-09-18	1,897	1,901	1,874	1,893	2,700	1,893
2019-09-17	1,880	1,890	1,870	1,890	4,100	1,890
2019-09-13	1,887	1,887	1,840	1,867	10,800	1,867
2019-09-12	1,836	1,845	1,807	1,828	7,100	1,828
2019-09-11	1,777	1,796	1,777	1,796	4,000	1,796
2019-09-10	1,760	1,774	1,760	1,774	3,500	1,774
2019-09-09	1,745	1,749	1,744	1,749	2,700	1,749
2019-09-06	1,734	1,735	1,727	1,735	2,000	1,735
2019-09-05	1,710	1,724	1,708	1,723	4,300	1,723
2019-09-04	1,710	1,714	1,709	1,710	2,500	1,710
2019-09-03	1,709	1,709	1,700	1,706	1,200	1,706
2019-09-02	1,683	1,713	1,683	1,700	3,800	1,700
2019-08-30	1,716	1,716	1,712	1,714	3,100	1,714
2019-08-29	1,725	1,732	1,713	1,716	4,100	1,716
2019-08-28	1,743	1,743	1,722	1,725	4,000	1,725
2019-08-27	1,755	1,758	1,743	1,743	2,500	1,743
2019-08-26	1,766	1,773	1,758	1,758	4,300	1,758
2019-08-23	1,773	1,773	1,765	1,766	1,500	1,766
2019-08-22	1,770	1,773	1,766	1,773	2,000	1,773
2019-08-21	1,779	1,779	1,769	1,769	1,400	1,769
2019-08-20	1,778	1,780	1,777	1,780	1,700	1,780
2019-08-19	1,770	1,773	1,769	1,769	2,800	1,769
2019-08-16	1,781	1,781	1,771	1,772	2,000	1,772
2019-08-15	1,771	1,793	1,769	1,785	1,900	1,785
2019-08-14	1,774	1,801	1,774	1,795	2,300	1,795
2019-08-13	1,778	1,778	1,759	1,773	3,300	1,773
2019-08-09	1,792	1,792	1,774	1,780	3,400	1,780
2019-08-08	1,804	1,804	1,794	1,794	3,300	1,794
2019-08-07	1,817	1,817	1,804	1,804	1,700	1,804
2019-08-06	1,808	1,820	1,798	1,809	5,400	1,809
2019-08-05	1,833	1,833	1,809	1,809	3,000	1,809
2019-08-02	1,856	1,856	1,843	1,843	3,600	1,843
2019-08-01	1,858	1,870	1,855	1,856	3,600	1,856
2019-07-31	1,857	1,880	1,857	1,861	1,900	1,861
2019-07-30	1,880	1,897	1,872	1,897	4,800	1,897
2019-07-29	1,877	1,884	1,877	1,880	1,100	1,880
2019-07-26	1,879	1,880	1,875	1,877	900	1,877
2019-07-25	1,879	1,879	1,865	1,879	1,300	1,879
2019-07-24	1,862	1,875	1,862	1,875	2,400	1,875
2019-07-23	1,863	1,874	1,863	1,865	800	1,865
2019-07-22	1,860	1,871	1,860	1,863	1,900	1,863
2019-07-19	1,875	1,875	1,869	1,869	2,100	1,869
2019-07-18	1,879	1,879	1,854	1,854	4,400	1,854
2019-07-17	1,876	1,885	1,876	1,876	2,100	1,876
2019-07-16	1,880	1,886	1,875	1,879	2,000	1,879
2019-07-12	1,887	1,892	1,880	1,880	1,300	1,880
2019-07-11	1,881	1,892	1,881	1,887	1,500	1,887
2019-07-10	1,883	1,887	1,880	1,880	2,800	1,880
2019-07-09	1,895	1,895	1,889	1,889	1,900	1,889
2019-07-08	1,909	1,909	1,891	1,895	2,900	1,895
2019-07-05	1,885	1,904	1,884	1,904	5,600	1,904
2019-07-04	1,888	1,888	1,885	1,885	1,500	1,885
2019-07-03	1,890	1,892	1,884	1,888	3,600	1,888
2019-07-02	1,891	1,896	1,891	1,893	2,100	1,893
2019-07-01	1,901	1,902	1,883	1,893	6,200	1,893
2019-06-28	1,895	1,900	1,880	1,880	5,900	1,880
2019-06-27	1,887	1,904	1,885	1,895	7,100	1,895
2019-06-26	1,897	1,900	1,875	1,889	22,800	1,889
2019-06-25	1,939	1,942	1,928	1,928	41,400	1,928
2019-06-24	1,925	1,930	1,922	1,929	8,600	1,929
2019-06-21	1,928	1,929	1,914	1,914	7,600	1,914
2019-06-20	1,917	1,925	1,917	1,924	4,300	1,924
2019-06-19	1,911	1,916	1,911	1,916	3,800	1,916
2019-06-18	1,910	1,912	1,905	1,910	4,600	1,910
2019-06-17	1,919	1,919	1,907	1,908	4,500	1,908
2019-06-14	1,905	1,917	1,905	1,908	15,300	1,908
2019-06-13	1,902	1,902	1,896	1,901	6,900	1,901
2019-06-12	1,916	1,916	1,902	1,902	3,800	1,902
2019-06-11	1,900	1,900	1,895	1,900	4,700	1,900
2019-06-10	1,895	1,897	1,890	1,897	3,400	1,897
2019-06-07	1,861	1,882	1,861	1,880	2,300	1,880
2019-06-06	1,866	1,871	1,865	1,865	24,600	1,865
2019-06-05	1,852	1,865	1,845	1,865	10,600	1,865
2019-06-04	1,856	1,856	1,850	1,854	3,200	1,854
2019-06-03	1,856	1,856	1,850	1,850	3,800	1,850
2019-05-31	1,863	1,865	1,854	1,860	4,700	1,860
2019-05-30	1,873	1,874	1,865	1,865	4,400	1,865
2019-05-29	1,890	1,892	1,863	1,870	5,000	1,870
2019-05-28	1,892	1,892	1,881	1,891	2,800	1,891
2019-05-27	1,871	1,888	1,870	1,888	3,900	1,888
2019-05-24	1,878	1,879	1,870	1,870	6,000	1,870
2019-05-23	1,898	1,898	1,876	1,878	2,400	1,878
2019-05-22	1,885	1,896	1,882	1,885	10,000	1,885
2019-05-21	1,883	1,885	1,879	1,879	2,700	1,879
2019-05-20	1,905	1,905	1,878	1,884	4,200	1,884
2019-05-17	1,871	1,909	1,869	1,878	22,300	1,878
2019-05-16	1,908	1,910	1,887	1,889	4,100	1,889
2019-05-15	1,909	1,909	1,881	1,907	16,100	1,907
2019-05-14	1,883	1,909	1,881	1,899	3,500	1,899
2019-05-13	1,889	1,900	1,883	1,883	7,300	1,883
2019-05-10	1,891	1,900	1,881	1,886	7,600	1,886
2019-05-09	1,898	1,916	1,890	1,890	5,500	1,890
2019-05-08	1,915	1,915	1,896	1,898	11,900	1,898
2019-05-07	1,901	1,905	1,895	1,895	13,200	1,895
2019-04-26	1,954	1,954	1,929	1,929	6,200	1,929
2019-04-25	1,964	1,966	1,942	1,955	8,600	1,955
2019-04-24	1,969	1,969	1,948	1,948	9,900	1,948
2019-04-23	1,947	1,957	1,943	1,951	2,100	1,951
2019-04-22	1,947	1,949	1,935	1,947	2,600	1,947
2019-04-19	1,957	1,957	1,947	1,952	1,400	1,952
2019-04-18	1,953	1,957	1,948	1,950	1,700	1,950
2019-04-17	1,953	1,955	1,945	1,953	2,900	1,953
2019-04-16	1,955	1,955	1,948	1,955	2,500	1,955
2019-04-15	1,950	1,964	1,949	1,956	2,200	1,956
2019-04-12	1,947	1,951	1,945	1,947	1,700	1,947
2019-04-11	1,960	1,964	1,950	1,953	1,400	1,953
2019-04-10	1,956	1,967	1,956	1,962	1,800	1,962
2019-04-09	1,965	1,965	1,956	1,965	2,900	1,965
2019-04-08	1,969	1,971	1,962	1,964	2,300	1,964
2019-04-05	1,955	1,970	1,953	1,968	2,400	1,968
2019-04-04	1,962	1,970	1,956	1,967	3,700	1,967
2019-04-03	1,956	1,968	1,950	1,966	4,800	1,966
2019-04-02	1,969	1,969	1,941	1,963	2,500	1,963
2019-04-01	1,954	1,955	1,944	1,945	3,100	1,945
2019-03-29	1,943	1,954	1,936	1,942	2,200	1,942
2019-03-28	1,945	1,945	1,917	1,943	4,700	1,943
2019-03-27	1,970	1,970	1,951	1,959	6,400	1,959
2019-03-26	1,930	1,959	1,911	1,959	7,500	1,959
2019-03-25	1,936	1,936	1,897	1,919	2,800	1,919
2019-03-22	1,947	1,947	1,926	1,945	4,900	1,945
2019-03-20	1,935	1,943	1,911	1,935	3,500	1,935
2019-03-19	1,920	1,945	1,895	1,945	16,600	1,945
2019-03-18	1,907	1,909	1,899	1,909	4,200	1,909
2019-03-15	1,903	1,911	1,890	1,907	7,000	1,907
2019-03-14	1,909	1,911	1,900	1,904	2,500	1,904
2019-03-13	1,931	1,931	1,922	1,925	1,900	1,925
2019-03-12	1,927	1,941	1,927	1,935	4,500	1,935
2019-03-11	1,932	1,932	1,911	1,926	6,400	1,926
2019-03-08	1,933	1,933	1,887	1,892	8,600	1,892
2019-03-07	1,935	1,935	1,927	1,935	3,100	1,935
2019-03-06	1,928	1,946	1,927	1,941	7,000	1,941
2019-03-05	1,904	1,925	1,904	1,925	2,500	1,925
2019-03-04	1,919	1,920	1,881	1,913	4,700	1,913
2019-03-01	1,900	1,935	1,873	1,919	3,300	1,919
2019-02-28	1,937	1,938	1,921	1,924	2,700	1,924
2019-02-27	1,886	1,932	1,886	1,930	9,800	1,930
2019-02-26	1,880	1,880	1,870	1,877	2,100	1,877
2019-02-25	1,868	1,880	1,855	1,879	5,600	1,879
2019-02-22	1,879	1,879	1,853	1,868	2,500	1,868
2019-02-21	1,832	1,880	1,832	1,880	4,300	1,880
2019-02-20	1,803	1,837	1,803	1,837	3,600	1,837
2019-02-19	1,791	1,807	1,791	1,803	3,500	1,803
2019-02-18	1,820	1,820	1,791	1,801	2,400	1,801
2019-02-15	1,798	1,798	1,770	1,782	4,800	1,782
2019-02-14	1,791	1,801	1,791	1,797	1,400	1,797
2019-02-13	1,850	1,850	1,805	1,811	2,300	1,811
2019-02-12	1,801	1,801	1,793	1,796	3,700	1,796
2019-02-08	1,824	1,826	1,801	1,801	4,700	1,801
2019-02-07	1,836	1,845	1,821	1,829	3,200	1,829
2019-02-06	1,836	1,847	1,836	1,846	1,600	1,846
2019-02-05	1,816	1,840	1,810	1,835	3,600	1,835
2019-02-04	1,805	1,830	1,805	1,814	3,600	1,814
2019-02-01	1,836	1,840	1,804	1,804	4,700	1,804
2019-01-31	1,825	1,858	1,817	1,832	5,700	1,832
2019-01-30	1,808	1,841	1,800	1,808	8,500	1,808
2019-01-29	1,810	1,810	1,791	1,801	5,500	1,801
2019-01-28	1,823	1,823	1,801	1,807	4,800	1,807
2019-01-25	1,829	1,837	1,823	1,828	7,200	1,828
2019-01-24	1,792	1,832	1,792	1,832	4,700	1,832
2019-01-23	1,786	1,797	1,781	1,791	7,300	1,791
2019-01-22	1,748	1,797	1,731	1,783	12,200	1,783
2019-01-21	1,732	1,747	1,732	1,738	2,800	1,738
2019-01-18	1,730	1,730	1,717	1,730	2,600	1,730
2019-01-17	1,717	1,719	1,705	1,714	5,600	1,714
2019-01-16	1,716	1,727	1,716	1,718	1,500	1,718
2019-01-15	1,704	1,717	1,704	1,715	2,800	1,715
2019-01-11	1,717	1,717	1,708	1,714	2,800	1,714
2019-01-10	1,702	1,727	1,700	1,717	2,800	1,717
2019-01-09	1,708	1,727	1,700	1,726	5,900	1,726
2019-01-08	1,697	1,714	1,685	1,708	6,100	1,708
2019-01-07	1,699	1,699	1,679	1,689	5,900	1,689
2019-01-04	1,677	1,690	1,668	1,679	6,000	1,679

分割・併合履歴： [2005-09-27]1株→2株