1. HOME >
  2. 株価時系列 >
  3. 5819 >
  4. 2020年

5819 カナレ電気(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7471,7631,7471,75313,0001,753
2020-12-291,7831,7831,7421,76158,6001,761
2020-12-281,8121,8251,8021,81122,8001,811
2020-12-251,8171,8171,8001,8007,1001,800
2020-12-241,7951,8111,7901,8106,2001,810
2020-12-231,8151,8191,8041,8043,9001,804
2020-12-221,8301,8301,8151,81512,6001,815
2020-12-211,8261,8341,8261,8343,1001,834
2020-12-181,8251,8301,8221,8262,8001,826
2020-12-171,8191,8291,8141,8293,2001,829
2020-12-161,8211,8331,8151,8193,3001,819
2020-12-151,8291,8341,8211,8216,6001,821
2020-12-141,8301,8401,8211,8279,5001,827
2020-12-111,8051,8201,8021,82017,6001,820
2020-12-101,7991,8001,7931,80017,1001,800
2020-12-091,7991,7991,7871,79913,9001,799
2020-12-081,7891,7941,7851,78517,6001,785
2020-12-071,7801,7881,7801,7803,6001,780
2020-12-041,7671,7801,7671,78012,2001,780
2020-12-031,7791,7791,7701,7787,4001,778
2020-12-021,7581,7731,7581,76216,9001,762
2020-12-011,7611,7751,7611,7653,5001,765
2020-11-301,7711,7821,7601,76330,7001,763
2020-11-271,7831,7881,7771,7797,4001,779
2020-11-261,7681,7871,7681,7803,4001,780
2020-11-251,7991,7991,7771,7782,7001,778
2020-11-241,8001,8001,7821,7826,3001,782
2020-11-201,7881,7901,7781,7871,6001,787
2020-11-191,7661,7971,7661,79212,1001,792
2020-11-181,7891,7951,7811,7951,9001,795
2020-11-171,7881,7931,7751,7898,6001,789
2020-11-161,7621,7711,7601,7672,9001,767
2020-11-131,7801,7801,7671,76810,0001,768
2020-11-121,7701,7801,7671,7775,9001,777
2020-11-111,7461,7691,7461,7693,3001,769
2020-11-101,7421,7541,7421,7465,8001,746
2020-11-091,7441,7561,7411,7545,5001,754
2020-11-061,7451,7451,7261,74434,6001,744
2020-11-051,7151,7251,7121,7255,0001,725
2020-11-041,7051,7151,6981,7158,5001,715
2020-11-021,6901,7071,6901,7058,9001,705
2020-10-301,7001,7141,6971,69811,6001,698
2020-10-291,7391,7391,7001,7005,3001,700
2020-10-281,7131,7251,7101,7173,7001,717
2020-10-271,7181,7291,7081,7294,0001,729
2020-10-261,7181,7301,7181,7183,8001,718
2020-10-231,7481,7481,7181,7184,0001,718
2020-10-221,7491,7491,7231,7232,1001,723
2020-10-211,7201,7331,7191,7261,1001,726
2020-10-201,7271,7331,7211,7211,6001,721
2020-10-191,7201,7371,7091,7272,9001,727
2020-10-161,7301,7381,7251,7254,0001,725
2020-10-151,7431,7431,7301,7301,6001,730
2020-10-141,7301,7411,7301,7301,1001,730
2020-10-131,7411,7431,7311,7352,8001,735
2020-10-121,7551,7601,7481,7484,1001,748
2020-10-091,7741,7741,7501,7624,4001,762
2020-10-081,7721,7741,7601,7723,2001,772
2020-10-071,7671,7681,7621,7652,5001,765
2020-10-061,7691,7741,7671,7671,9001,767
2020-10-051,7601,7711,7601,7692,1001,769
2020-10-021,8001,8001,7641,7645,0001,764
2020-09-301,7921,7981,7261,7794,6001,779
2020-09-291,7551,8001,7551,7927,5001,792
2020-09-281,7201,7641,7191,7647,0001,764
2020-09-251,7921,7921,7051,7269,8001,726
2020-09-241,7801,7961,7501,7763,6001,776
2020-09-231,7791,7801,7721,7803,5001,780
2020-09-181,7761,7801,7581,7805,3001,780
2020-09-171,7501,7501,7401,7442,3001,744
2020-09-161,7381,7491,7311,7453,1001,745
2020-09-151,7031,7431,7031,7392,2001,739
2020-09-141,7041,7251,7011,7253,4001,725
2020-09-111,6801,7001,6801,6994,2001,699
2020-09-101,6781,6791,6671,6753,4001,675
2020-09-091,6661,6681,6591,6613,8001,661
2020-09-081,6671,6671,6501,6653,3001,665
2020-09-071,6641,6651,6361,6402,8001,640
2020-09-041,6531,6631,6321,6372,0001,637
2020-09-031,6451,6701,6451,6552,6001,655
2020-09-021,6441,6451,6341,6411,3001,641
2020-09-011,6441,6441,6291,6402,9001,640
2020-08-311,6171,6561,6141,6463,6001,646
2020-08-281,6271,6271,6151,6262,9001,626
2020-08-271,6211,6211,6121,6171,5001,617
2020-08-261,6271,6271,6121,6121,1001,612
2020-08-251,6231,6311,6131,6232,5001,623
2020-08-241,6041,6161,6041,6101,4001,610
2020-08-211,6111,6201,6111,6201,5001,620
2020-08-201,6071,6091,6041,6071,7001,607
2020-08-191,6181,6181,6021,6078001,607
2020-08-181,6021,6191,5921,6193,6001,619
2020-08-171,6001,6001,5901,5962,4001,596
2020-08-141,5981,6221,5911,6004,0001,600
2020-08-131,5931,6001,5851,5984,2001,598
2020-08-121,5901,5921,5821,5922,5001,592
2020-08-111,5651,5811,5651,5813,5001,581
2020-08-071,5701,5711,5651,5659001,565
2020-08-061,5641,5681,5621,5671,1001,567
2020-08-051,5591,5701,5591,5692,2001,569
2020-08-041,6001,6001,5491,5743,4001,574
2020-08-031,5021,6091,5001,6094,6001,609
2020-07-311,5571,5751,5171,51710,3001,517
2020-07-301,6811,6851,6311,6324,6001,632
2020-07-291,6941,6941,6921,6939001,693
2020-07-281,6981,6981,6831,6941,1001,694
2020-07-271,7081,7081,6681,6983,2001,698
2020-07-221,6901,6921,6791,6802,5001,680
2020-07-211,7011,7081,6451,6778,2001,677
2020-07-201,6911,7031,6831,7031,7001,703
2020-07-171,7021,7111,6941,6941,3001,694
2020-07-161,6941,7201,6941,7022,4001,702
2020-07-151,6851,6921,6781,6802,7001,680
2020-07-141,6951,6951,6811,6832,0001,683
2020-07-131,6681,6801,6471,6803,8001,680
2020-07-101,6761,6831,6211,6218,4001,621
2020-07-091,7121,7221,6821,6844,0001,684
2020-07-081,7091,7341,7091,7122,3001,712
2020-07-071,7101,7101,6961,7093,5001,709
2020-07-061,6871,6991,6871,6973,6001,697
2020-07-031,6741,6881,6591,6704,6001,670
2020-07-021,7501,7501,6771,6779,2001,677
2020-07-011,7291,7381,7101,7108,0001,710
2020-06-301,7871,7951,6971,73513,2001,735
2020-06-291,8151,8151,7651,76533,8001,765
2020-06-261,8621,8771,8621,87123,4001,871
2020-06-251,8721,8831,8601,86011,1001,860
2020-06-241,8821,8901,8771,8818,7001,881
2020-06-231,8801,8921,8781,88016,4001,880
2020-06-221,8671,8731,8651,8734,3001,873
2020-06-191,8601,8731,8601,8674,2001,867
2020-06-181,8631,8731,8601,8684,0001,868
2020-06-171,8581,8751,8581,8734,4001,873
2020-06-161,8351,8581,8351,8583,7001,858
2020-06-151,8601,8601,7891,8268,1001,826
2020-06-121,8221,8571,8211,8578,0001,857
2020-06-111,8881,8891,8581,85812,7001,858
2020-06-101,8621,8881,8621,8889,8001,888
2020-06-091,8551,8741,8521,86719,0001,867
2020-06-081,8461,8501,8351,8505,6001,850
2020-06-051,8391,8391,8201,8293,8001,829
2020-06-041,8311,8411,8301,8395,5001,839
2020-06-031,8201,8351,8131,8278,9001,827
2020-06-021,7861,8201,7861,82010,0001,820
2020-06-011,7931,7931,7731,78910,9001,789
2020-05-291,7361,7681,7361,7549,8001,754
2020-05-281,7501,7501,7391,74011,4001,740
2020-05-271,7501,7501,7271,7417,0001,741
2020-05-261,7331,7351,7151,7335,9001,733
2020-05-251,7101,7341,7101,7106,7001,710
2020-05-221,7111,7151,7011,7049,4001,704
2020-05-211,7181,7181,6901,7056,1001,705
2020-05-201,6761,7151,6761,70410,0001,704
2020-05-191,6931,6931,6801,6847,3001,684
2020-05-181,6751,6911,6641,6876,6001,687
2020-05-151,7001,7011,6691,67813,0001,678
2020-05-141,7001,7161,7001,7055,2001,705
2020-05-131,6721,6961,6721,6965,2001,696
2020-05-121,6901,6911,6741,6792,9001,679
2020-05-111,6351,6521,6351,65012,7001,650
2020-05-081,6301,6301,6251,62919,5001,629
2020-05-071,6201,6381,6201,63214,9001,632
2020-05-011,6211,6331,6211,63355,7001,633
2020-04-301,6201,6541,6191,63329,4001,633
2020-04-281,6301,6701,6281,62829,4001,628
2020-04-271,6321,6321,6211,6304,9001,630
2020-04-241,6321,6321,6091,6174,9001,617
2020-04-231,5851,6111,5851,6093,3001,609
2020-04-221,5791,5931,5781,5852,8001,585
2020-04-211,5781,5971,5781,5912,6001,591
2020-04-201,5761,5881,5761,5872,9001,587
2020-04-171,5811,5941,5761,5764,7001,576
2020-04-161,5751,5751,5631,5752,9001,575
2020-04-151,5761,5821,5601,5604,4001,560
2020-04-141,5881,5891,5761,5786,6001,578
2020-04-131,5821,5911,5731,5882,7001,588
2020-04-101,5951,5951,5601,5954,9001,595
2020-04-091,6151,6151,5501,58010,4001,580
2020-04-081,5501,6351,5501,6156,2001,615
2020-04-071,5461,5781,5271,5486,9001,548
2020-04-061,5001,5461,4981,5464,3001,546
2020-04-031,5411,5561,4881,5003,9001,500
2020-04-021,5571,5591,5431,5433,9001,543
2020-04-011,5641,6061,5571,5575,6001,557
2020-03-311,6031,6241,5881,6045,9001,604
2020-03-301,5281,5891,5281,58911,7001,589
2020-03-271,5311,6321,5221,63212,6001,632
2020-03-261,4771,5061,4761,5067,1001,506
2020-03-251,4501,4901,4421,4908,6001,490
2020-03-241,4831,4861,4011,43917,4001,439
2020-03-231,2731,4551,2721,45515,9001,455
2020-03-191,3181,3181,2641,27212,1001,272
2020-03-181,3141,3381,2821,2888,0001,288
2020-03-171,2631,3581,2501,32312,4001,323
2020-03-161,2751,3421,2681,30310,5001,303
2020-03-131,3001,3351,2141,24922,8001,249
2020-03-121,4861,4861,3931,39714,0001,397
2020-03-111,5241,5291,4881,4886,8001,488
2020-03-101,4581,5201,4301,51712,1001,517
2020-03-091,5851,5851,5251,5288,8001,528
2020-03-061,6281,6321,5991,6048,4001,604
2020-03-051,6501,6501,6281,6282,9001,628
2020-03-041,6281,6781,6281,6295,3001,629
2020-03-031,7721,7721,6281,6287,4001,628
2020-03-021,5811,6601,5771,6529,6001,652
2020-02-281,6511,6521,6081,60813,6001,608
2020-02-271,7021,7191,6821,6907,5001,690
2020-02-261,7131,7211,6941,7126,5001,712
2020-02-251,7321,7491,7201,72114,3001,721
2020-02-211,7851,7961,7851,7862,5001,786
2020-02-201,7991,7991,7851,7852,5001,785
2020-02-191,7851,7971,7851,7922,4001,792
2020-02-181,8041,8041,7871,7904,0001,790
2020-02-171,8101,8101,7831,8044,4001,804
2020-02-141,8101,8201,8071,8151,5001,815
2020-02-131,8211,8211,8051,8052,6001,805
2020-02-121,8551,8551,8211,8271,9001,827
2020-02-101,8301,8361,8221,8303,3001,830
2020-02-071,8401,8591,8321,8344,5001,834
2020-02-061,8441,8661,8441,8447,0001,844
2020-02-051,8311,8471,8311,8433,9001,843
2020-02-041,8111,8241,8101,8232,5001,823
2020-02-031,7981,8261,7821,8176,7001,817
2020-01-311,8801,8801,8331,83318,7001,833
2020-01-301,8101,9001,7891,87828,0001,878
2020-01-291,8051,8111,8041,8114,2001,811
2020-01-281,8121,8121,8001,8047,1001,804
2020-01-271,8251,8251,8061,8127,9001,812
2020-01-241,8331,8501,8201,8406,7001,840
2020-01-231,8541,8541,8191,82710,0001,827
2020-01-221,8351,8641,8321,83415,1001,834
2020-01-211,8191,8311,8191,8289,5001,828
2020-01-201,8121,8211,8111,8154,3001,815
2020-01-171,8151,8181,8111,8123,7001,812
2020-01-161,8231,8231,8141,8154,5001,815
2020-01-151,8221,8271,8161,8233,7001,823
2020-01-141,8251,8321,8071,8225,4001,822
2020-01-101,8291,8291,8251,8253,4001,825
2020-01-091,8121,8261,8121,8248,3001,824
2020-01-081,8351,8351,8001,81010,2001,810
2020-01-071,8321,8351,8241,8305,4001,830
2020-01-061,8201,8331,8201,82411,2001,824

分割・併合履歴 ： [2005-09-27]1株→2株