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
2020-12-30	1,747	1,763	1,747	1,753	13,000	1,753
2020-12-29	1,783	1,783	1,742	1,761	58,600	1,761
2020-12-28	1,812	1,825	1,802	1,811	22,800	1,811
2020-12-25	1,817	1,817	1,800	1,800	7,100	1,800
2020-12-24	1,795	1,811	1,790	1,810	6,200	1,810
2020-12-23	1,815	1,819	1,804	1,804	3,900	1,804
2020-12-22	1,830	1,830	1,815	1,815	12,600	1,815
2020-12-21	1,826	1,834	1,826	1,834	3,100	1,834
2020-12-18	1,825	1,830	1,822	1,826	2,800	1,826
2020-12-17	1,819	1,829	1,814	1,829	3,200	1,829
2020-12-16	1,821	1,833	1,815	1,819	3,300	1,819
2020-12-15	1,829	1,834	1,821	1,821	6,600	1,821
2020-12-14	1,830	1,840	1,821	1,827	9,500	1,827
2020-12-11	1,805	1,820	1,802	1,820	17,600	1,820
2020-12-10	1,799	1,800	1,793	1,800	17,100	1,800
2020-12-09	1,799	1,799	1,787	1,799	13,900	1,799
2020-12-08	1,789	1,794	1,785	1,785	17,600	1,785
2020-12-07	1,780	1,788	1,780	1,780	3,600	1,780
2020-12-04	1,767	1,780	1,767	1,780	12,200	1,780
2020-12-03	1,779	1,779	1,770	1,778	7,400	1,778
2020-12-02	1,758	1,773	1,758	1,762	16,900	1,762
2020-12-01	1,761	1,775	1,761	1,765	3,500	1,765
2020-11-30	1,771	1,782	1,760	1,763	30,700	1,763
2020-11-27	1,783	1,788	1,777	1,779	7,400	1,779
2020-11-26	1,768	1,787	1,768	1,780	3,400	1,780
2020-11-25	1,799	1,799	1,777	1,778	2,700	1,778
2020-11-24	1,800	1,800	1,782	1,782	6,300	1,782
2020-11-20	1,788	1,790	1,778	1,787	1,600	1,787
2020-11-19	1,766	1,797	1,766	1,792	12,100	1,792
2020-11-18	1,789	1,795	1,781	1,795	1,900	1,795
2020-11-17	1,788	1,793	1,775	1,789	8,600	1,789
2020-11-16	1,762	1,771	1,760	1,767	2,900	1,767
2020-11-13	1,780	1,780	1,767	1,768	10,000	1,768
2020-11-12	1,770	1,780	1,767	1,777	5,900	1,777
2020-11-11	1,746	1,769	1,746	1,769	3,300	1,769
2020-11-10	1,742	1,754	1,742	1,746	5,800	1,746
2020-11-09	1,744	1,756	1,741	1,754	5,500	1,754
2020-11-06	1,745	1,745	1,726	1,744	34,600	1,744
2020-11-05	1,715	1,725	1,712	1,725	5,000	1,725
2020-11-04	1,705	1,715	1,698	1,715	8,500	1,715
2020-11-02	1,690	1,707	1,690	1,705	8,900	1,705
2020-10-30	1,700	1,714	1,697	1,698	11,600	1,698
2020-10-29	1,739	1,739	1,700	1,700	5,300	1,700
2020-10-28	1,713	1,725	1,710	1,717	3,700	1,717
2020-10-27	1,718	1,729	1,708	1,729	4,000	1,729
2020-10-26	1,718	1,730	1,718	1,718	3,800	1,718
2020-10-23	1,748	1,748	1,718	1,718	4,000	1,718
2020-10-22	1,749	1,749	1,723	1,723	2,100	1,723
2020-10-21	1,720	1,733	1,719	1,726	1,100	1,726
2020-10-20	1,727	1,733	1,721	1,721	1,600	1,721
2020-10-19	1,720	1,737	1,709	1,727	2,900	1,727
2020-10-16	1,730	1,738	1,725	1,725	4,000	1,725
2020-10-15	1,743	1,743	1,730	1,730	1,600	1,730
2020-10-14	1,730	1,741	1,730	1,730	1,100	1,730
2020-10-13	1,741	1,743	1,731	1,735	2,800	1,735
2020-10-12	1,755	1,760	1,748	1,748	4,100	1,748
2020-10-09	1,774	1,774	1,750	1,762	4,400	1,762
2020-10-08	1,772	1,774	1,760	1,772	3,200	1,772
2020-10-07	1,767	1,768	1,762	1,765	2,500	1,765
2020-10-06	1,769	1,774	1,767	1,767	1,900	1,767
2020-10-05	1,760	1,771	1,760	1,769	2,100	1,769
2020-10-02	1,800	1,800	1,764	1,764	5,000	1,764
2020-09-30	1,792	1,798	1,726	1,779	4,600	1,779
2020-09-29	1,755	1,800	1,755	1,792	7,500	1,792
2020-09-28	1,720	1,764	1,719	1,764	7,000	1,764
2020-09-25	1,792	1,792	1,705	1,726	9,800	1,726
2020-09-24	1,780	1,796	1,750	1,776	3,600	1,776
2020-09-23	1,779	1,780	1,772	1,780	3,500	1,780
2020-09-18	1,776	1,780	1,758	1,780	5,300	1,780
2020-09-17	1,750	1,750	1,740	1,744	2,300	1,744
2020-09-16	1,738	1,749	1,731	1,745	3,100	1,745
2020-09-15	1,703	1,743	1,703	1,739	2,200	1,739
2020-09-14	1,704	1,725	1,701	1,725	3,400	1,725
2020-09-11	1,680	1,700	1,680	1,699	4,200	1,699
2020-09-10	1,678	1,679	1,667	1,675	3,400	1,675
2020-09-09	1,666	1,668	1,659	1,661	3,800	1,661
2020-09-08	1,667	1,667	1,650	1,665	3,300	1,665
2020-09-07	1,664	1,665	1,636	1,640	2,800	1,640
2020-09-04	1,653	1,663	1,632	1,637	2,000	1,637
2020-09-03	1,645	1,670	1,645	1,655	2,600	1,655
2020-09-02	1,644	1,645	1,634	1,641	1,300	1,641
2020-09-01	1,644	1,644	1,629	1,640	2,900	1,640
2020-08-31	1,617	1,656	1,614	1,646	3,600	1,646
2020-08-28	1,627	1,627	1,615	1,626	2,900	1,626
2020-08-27	1,621	1,621	1,612	1,617	1,500	1,617
2020-08-26	1,627	1,627	1,612	1,612	1,100	1,612
2020-08-25	1,623	1,631	1,613	1,623	2,500	1,623
2020-08-24	1,604	1,616	1,604	1,610	1,400	1,610
2020-08-21	1,611	1,620	1,611	1,620	1,500	1,620
2020-08-20	1,607	1,609	1,604	1,607	1,700	1,607
2020-08-19	1,618	1,618	1,602	1,607	800	1,607
2020-08-18	1,602	1,619	1,592	1,619	3,600	1,619
2020-08-17	1,600	1,600	1,590	1,596	2,400	1,596
2020-08-14	1,598	1,622	1,591	1,600	4,000	1,600
2020-08-13	1,593	1,600	1,585	1,598	4,200	1,598
2020-08-12	1,590	1,592	1,582	1,592	2,500	1,592
2020-08-11	1,565	1,581	1,565	1,581	3,500	1,581
2020-08-07	1,570	1,571	1,565	1,565	900	1,565
2020-08-06	1,564	1,568	1,562	1,567	1,100	1,567
2020-08-05	1,559	1,570	1,559	1,569	2,200	1,569
2020-08-04	1,600	1,600	1,549	1,574	3,400	1,574
2020-08-03	1,502	1,609	1,500	1,609	4,600	1,609
2020-07-31	1,557	1,575	1,517	1,517	10,300	1,517
2020-07-30	1,681	1,685	1,631	1,632	4,600	1,632
2020-07-29	1,694	1,694	1,692	1,693	900	1,693
2020-07-28	1,698	1,698	1,683	1,694	1,100	1,694
2020-07-27	1,708	1,708	1,668	1,698	3,200	1,698
2020-07-22	1,690	1,692	1,679	1,680	2,500	1,680
2020-07-21	1,701	1,708	1,645	1,677	8,200	1,677
2020-07-20	1,691	1,703	1,683	1,703	1,700	1,703
2020-07-17	1,702	1,711	1,694	1,694	1,300	1,694
2020-07-16	1,694	1,720	1,694	1,702	2,400	1,702
2020-07-15	1,685	1,692	1,678	1,680	2,700	1,680
2020-07-14	1,695	1,695	1,681	1,683	2,000	1,683
2020-07-13	1,668	1,680	1,647	1,680	3,800	1,680
2020-07-10	1,676	1,683	1,621	1,621	8,400	1,621
2020-07-09	1,712	1,722	1,682	1,684	4,000	1,684
2020-07-08	1,709	1,734	1,709	1,712	2,300	1,712
2020-07-07	1,710	1,710	1,696	1,709	3,500	1,709
2020-07-06	1,687	1,699	1,687	1,697	3,600	1,697
2020-07-03	1,674	1,688	1,659	1,670	4,600	1,670
2020-07-02	1,750	1,750	1,677	1,677	9,200	1,677
2020-07-01	1,729	1,738	1,710	1,710	8,000	1,710
2020-06-30	1,787	1,795	1,697	1,735	13,200	1,735
2020-06-29	1,815	1,815	1,765	1,765	33,800	1,765
2020-06-26	1,862	1,877	1,862	1,871	23,400	1,871
2020-06-25	1,872	1,883	1,860	1,860	11,100	1,860
2020-06-24	1,882	1,890	1,877	1,881	8,700	1,881
2020-06-23	1,880	1,892	1,878	1,880	16,400	1,880
2020-06-22	1,867	1,873	1,865	1,873	4,300	1,873
2020-06-19	1,860	1,873	1,860	1,867	4,200	1,867
2020-06-18	1,863	1,873	1,860	1,868	4,000	1,868
2020-06-17	1,858	1,875	1,858	1,873	4,400	1,873
2020-06-16	1,835	1,858	1,835	1,858	3,700	1,858
2020-06-15	1,860	1,860	1,789	1,826	8,100	1,826
2020-06-12	1,822	1,857	1,821	1,857	8,000	1,857
2020-06-11	1,888	1,889	1,858	1,858	12,700	1,858
2020-06-10	1,862	1,888	1,862	1,888	9,800	1,888
2020-06-09	1,855	1,874	1,852	1,867	19,000	1,867
2020-06-08	1,846	1,850	1,835	1,850	5,600	1,850
2020-06-05	1,839	1,839	1,820	1,829	3,800	1,829
2020-06-04	1,831	1,841	1,830	1,839	5,500	1,839
2020-06-03	1,820	1,835	1,813	1,827	8,900	1,827
2020-06-02	1,786	1,820	1,786	1,820	10,000	1,820
2020-06-01	1,793	1,793	1,773	1,789	10,900	1,789
2020-05-29	1,736	1,768	1,736	1,754	9,800	1,754
2020-05-28	1,750	1,750	1,739	1,740	11,400	1,740
2020-05-27	1,750	1,750	1,727	1,741	7,000	1,741
2020-05-26	1,733	1,735	1,715	1,733	5,900	1,733
2020-05-25	1,710	1,734	1,710	1,710	6,700	1,710
2020-05-22	1,711	1,715	1,701	1,704	9,400	1,704
2020-05-21	1,718	1,718	1,690	1,705	6,100	1,705
2020-05-20	1,676	1,715	1,676	1,704	10,000	1,704
2020-05-19	1,693	1,693	1,680	1,684	7,300	1,684
2020-05-18	1,675	1,691	1,664	1,687	6,600	1,687
2020-05-15	1,700	1,701	1,669	1,678	13,000	1,678
2020-05-14	1,700	1,716	1,700	1,705	5,200	1,705
2020-05-13	1,672	1,696	1,672	1,696	5,200	1,696
2020-05-12	1,690	1,691	1,674	1,679	2,900	1,679
2020-05-11	1,635	1,652	1,635	1,650	12,700	1,650
2020-05-08	1,630	1,630	1,625	1,629	19,500	1,629
2020-05-07	1,620	1,638	1,620	1,632	14,900	1,632
2020-05-01	1,621	1,633	1,621	1,633	55,700	1,633
2020-04-30	1,620	1,654	1,619	1,633	29,400	1,633
2020-04-28	1,630	1,670	1,628	1,628	29,400	1,628
2020-04-27	1,632	1,632	1,621	1,630	4,900	1,630
2020-04-24	1,632	1,632	1,609	1,617	4,900	1,617
2020-04-23	1,585	1,611	1,585	1,609	3,300	1,609
2020-04-22	1,579	1,593	1,578	1,585	2,800	1,585
2020-04-21	1,578	1,597	1,578	1,591	2,600	1,591
2020-04-20	1,576	1,588	1,576	1,587	2,900	1,587
2020-04-17	1,581	1,594	1,576	1,576	4,700	1,576
2020-04-16	1,575	1,575	1,563	1,575	2,900	1,575
2020-04-15	1,576	1,582	1,560	1,560	4,400	1,560
2020-04-14	1,588	1,589	1,576	1,578	6,600	1,578
2020-04-13	1,582	1,591	1,573	1,588	2,700	1,588
2020-04-10	1,595	1,595	1,560	1,595	4,900	1,595
2020-04-09	1,615	1,615	1,550	1,580	10,400	1,580
2020-04-08	1,550	1,635	1,550	1,615	6,200	1,615
2020-04-07	1,546	1,578	1,527	1,548	6,900	1,548
2020-04-06	1,500	1,546	1,498	1,546	4,300	1,546
2020-04-03	1,541	1,556	1,488	1,500	3,900	1,500
2020-04-02	1,557	1,559	1,543	1,543	3,900	1,543
2020-04-01	1,564	1,606	1,557	1,557	5,600	1,557
2020-03-31	1,603	1,624	1,588	1,604	5,900	1,604
2020-03-30	1,528	1,589	1,528	1,589	11,700	1,589
2020-03-27	1,531	1,632	1,522	1,632	12,600	1,632
2020-03-26	1,477	1,506	1,476	1,506	7,100	1,506
2020-03-25	1,450	1,490	1,442	1,490	8,600	1,490
2020-03-24	1,483	1,486	1,401	1,439	17,400	1,439
2020-03-23	1,273	1,455	1,272	1,455	15,900	1,455
2020-03-19	1,318	1,318	1,264	1,272	12,100	1,272
2020-03-18	1,314	1,338	1,282	1,288	8,000	1,288
2020-03-17	1,263	1,358	1,250	1,323	12,400	1,323
2020-03-16	1,275	1,342	1,268	1,303	10,500	1,303
2020-03-13	1,300	1,335	1,214	1,249	22,800	1,249
2020-03-12	1,486	1,486	1,393	1,397	14,000	1,397
2020-03-11	1,524	1,529	1,488	1,488	6,800	1,488
2020-03-10	1,458	1,520	1,430	1,517	12,100	1,517
2020-03-09	1,585	1,585	1,525	1,528	8,800	1,528
2020-03-06	1,628	1,632	1,599	1,604	8,400	1,604
2020-03-05	1,650	1,650	1,628	1,628	2,900	1,628
2020-03-04	1,628	1,678	1,628	1,629	5,300	1,629
2020-03-03	1,772	1,772	1,628	1,628	7,400	1,628
2020-03-02	1,581	1,660	1,577	1,652	9,600	1,652
2020-02-28	1,651	1,652	1,608	1,608	13,600	1,608
2020-02-27	1,702	1,719	1,682	1,690	7,500	1,690
2020-02-26	1,713	1,721	1,694	1,712	6,500	1,712
2020-02-25	1,732	1,749	1,720	1,721	14,300	1,721
2020-02-21	1,785	1,796	1,785	1,786	2,500	1,786
2020-02-20	1,799	1,799	1,785	1,785	2,500	1,785
2020-02-19	1,785	1,797	1,785	1,792	2,400	1,792
2020-02-18	1,804	1,804	1,787	1,790	4,000	1,790
2020-02-17	1,810	1,810	1,783	1,804	4,400	1,804
2020-02-14	1,810	1,820	1,807	1,815	1,500	1,815
2020-02-13	1,821	1,821	1,805	1,805	2,600	1,805
2020-02-12	1,855	1,855	1,821	1,827	1,900	1,827
2020-02-10	1,830	1,836	1,822	1,830	3,300	1,830
2020-02-07	1,840	1,859	1,832	1,834	4,500	1,834
2020-02-06	1,844	1,866	1,844	1,844	7,000	1,844
2020-02-05	1,831	1,847	1,831	1,843	3,900	1,843
2020-02-04	1,811	1,824	1,810	1,823	2,500	1,823
2020-02-03	1,798	1,826	1,782	1,817	6,700	1,817
2020-01-31	1,880	1,880	1,833	1,833	18,700	1,833
2020-01-30	1,810	1,900	1,789	1,878	28,000	1,878
2020-01-29	1,805	1,811	1,804	1,811	4,200	1,811
2020-01-28	1,812	1,812	1,800	1,804	7,100	1,804
2020-01-27	1,825	1,825	1,806	1,812	7,900	1,812
2020-01-24	1,833	1,850	1,820	1,840	6,700	1,840
2020-01-23	1,854	1,854	1,819	1,827	10,000	1,827
2020-01-22	1,835	1,864	1,832	1,834	15,100	1,834
2020-01-21	1,819	1,831	1,819	1,828	9,500	1,828
2020-01-20	1,812	1,821	1,811	1,815	4,300	1,815
2020-01-17	1,815	1,818	1,811	1,812	3,700	1,812
2020-01-16	1,823	1,823	1,814	1,815	4,500	1,815
2020-01-15	1,822	1,827	1,816	1,823	3,700	1,823
2020-01-14	1,825	1,832	1,807	1,822	5,400	1,822
2020-01-10	1,829	1,829	1,825	1,825	3,400	1,825
2020-01-09	1,812	1,826	1,812	1,824	8,300	1,824
2020-01-08	1,835	1,835	1,800	1,810	10,200	1,810
2020-01-07	1,832	1,835	1,824	1,830	5,400	1,830
2020-01-06	1,820	1,833	1,820	1,824	11,200	1,824

分割・併合履歴： [2005-09-27]1株→2株