5819 カナレ電気(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,713	1,715	1,700	1,711	8,300	1,711
2021-12-29	1,709	1,712	1,696	1,705	31,800	1,705
2021-12-28	1,727	1,737	1,723	1,736	25,900	1,736
2021-12-27	1,718	1,732	1,715	1,726	12,900	1,726
2021-12-24	1,723	1,732	1,722	1,722	9,000	1,722
2021-12-23	1,744	1,744	1,726	1,730	2,900	1,730
2021-12-22	1,746	1,747	1,737	1,737	2,300	1,737
2021-12-21	1,735	1,741	1,735	1,736	14,200	1,736
2021-12-20	1,739	1,744	1,735	1,735	3,400	1,735
2021-12-17	1,741	1,742	1,738	1,741	2,600	1,741
2021-12-16	1,741	1,743	1,738	1,741	4,300	1,741
2021-12-15	1,739	1,741	1,738	1,741	2,200	1,741
2021-12-14	1,738	1,738	1,731	1,737	4,400	1,737
2021-12-13	1,728	1,731	1,726	1,731	3,900	1,731
2021-12-10	1,729	1,732	1,724	1,732	4,300	1,732
2021-12-09	1,731	1,732	1,729	1,732	3,100	1,732
2021-12-08	1,728	1,732	1,728	1,731	3,900	1,731
2021-12-07	1,720	1,728	1,720	1,728	3,700	1,728
2021-12-06	1,719	1,724	1,714	1,714	6,100	1,714
2021-12-03	1,719	1,725	1,719	1,719	8,000	1,719
2021-12-02	1,730	1,730	1,708	1,708	7,400	1,708
2021-12-01	1,703	1,712	1,703	1,707	7,700	1,707
2021-11-30	1,727	1,727	1,703	1,703	15,500	1,703
2021-11-29	1,716	1,728	1,705	1,707	7,000	1,707
2021-11-26	1,721	1,722	1,716	1,716	2,400	1,716
2021-11-25	1,718	1,723	1,717	1,720	1,500	1,720
2021-11-24	1,718	1,725	1,714	1,721	3,200	1,721
2021-11-22	1,711	1,718	1,710	1,718	3,000	1,718
2021-11-19	1,717	1,721	1,713	1,715	7,800	1,715
2021-11-18	1,722	1,722	1,715	1,719	1,700	1,719
2021-11-17	1,723	1,726	1,717	1,722	14,200	1,722
2021-11-16	1,721	1,724	1,720	1,723	1,800	1,723
2021-11-15	1,723	1,723	1,712	1,721	4,800	1,721
2021-11-12	1,711	1,720	1,711	1,714	60,000	1,714
2021-11-11	1,724	1,725	1,714	1,714	2,000	1,714
2021-11-10	1,726	1,727	1,719	1,724	2,200	1,724
2021-11-09	1,720	1,723	1,714	1,714	3,000	1,714
2021-11-08	1,726	1,731	1,717	1,720	10,700	1,720
2021-11-05	1,725	1,730	1,713	1,717	50,400	1,717
2021-11-04	1,726	1,726	1,715	1,723	6,500	1,723
2021-11-02	1,710	1,724	1,710	1,718	2,000	1,718
2021-11-01	1,710	1,724	1,709	1,709	7,200	1,709
2021-10-29	1,728	1,728	1,710	1,710	20,600	1,710
2021-10-28	1,717	1,725	1,712	1,714	9,400	1,714
2021-10-27	1,716	1,724	1,716	1,721	1,800	1,721
2021-10-26	1,713	1,727	1,713	1,723	2,300	1,723
2021-10-25	1,713	1,735	1,713	1,713	3,900	1,713
2021-10-22	1,744	1,744	1,721	1,721	9,300	1,721
2021-10-21	1,725	1,730	1,725	1,730	2,000	1,730
2021-10-20	1,723	1,725	1,720	1,725	1,900	1,725
2021-10-19	1,719	1,730	1,719	1,723	3,200	1,723
2021-10-18	1,713	1,725	1,713	1,717	1,700	1,717
2021-10-15	1,715	1,718	1,712	1,713	6,000	1,713
2021-10-14	1,714	1,715	1,710	1,714	2,400	1,714
2021-10-13	1,709	1,717	1,709	1,709	2,400	1,709
2021-10-12	1,711	1,725	1,709	1,709	2,700	1,709
2021-10-11	1,712	1,720	1,710	1,710	4,000	1,710
2021-10-08	1,703	1,714	1,703	1,712	5,200	1,712
2021-10-07	1,710	1,711	1,707	1,707	1,400	1,707
2021-10-06	1,700	1,714	1,700	1,714	1,500	1,714
2021-10-05	1,701	1,710	1,695	1,698	3,600	1,698
2021-10-04	1,722	1,735	1,701	1,701	5,200	1,701
2021-10-01	1,705	1,715	1,703	1,703	6,100	1,703
2021-09-30	1,735	1,736	1,700	1,705	8,400	1,705
2021-09-29	1,745	1,759	1,723	1,723	8,800	1,723
2021-09-28	1,761	1,764	1,755	1,761	4,200	1,761
2021-09-27	1,759	1,767	1,759	1,761	3,500	1,761
2021-09-24	1,757	1,766	1,754	1,766	4,300	1,766
2021-09-22	1,767	1,767	1,759	1,759	2,400	1,759
2021-09-21	1,760	1,770	1,760	1,769	3,600	1,769
2021-09-17	1,775	1,787	1,775	1,775	5,200	1,775
2021-09-16	1,769	1,772	1,762	1,772	2,400	1,772
2021-09-15	1,760	1,777	1,760	1,769	3,000	1,769
2021-09-14	1,760	1,771	1,760	1,771	6,400	1,771
2021-09-13	1,743	1,760	1,743	1,760	6,700	1,760
2021-09-10	1,734	1,743	1,731	1,743	5,300	1,743
2021-09-09	1,732	1,736	1,729	1,736	3,100	1,736
2021-09-08	1,728	1,733	1,728	1,730	2,200	1,730
2021-09-07	1,730	1,733	1,718	1,732	2,800	1,732
2021-09-06	1,719	1,730	1,716	1,730	2,100	1,730
2021-09-03	1,717	1,725	1,710	1,719	4,000	1,719
2021-09-02	1,726	1,726	1,719	1,719	1,000	1,719
2021-09-01	1,722	1,731	1,722	1,726	1,900	1,726
2021-08-31	1,721	1,730	1,720	1,720	2,000	1,720
2021-08-30	1,696	1,722	1,692	1,722	3,700	1,722
2021-08-27	1,683	1,696	1,683	1,696	1,400	1,696
2021-08-26	1,707	1,707	1,696	1,696	800	1,696
2021-08-25	1,727	1,727	1,692	1,705	1,500	1,705
2021-08-24	1,685	1,690	1,685	1,690	1,800	1,690
2021-08-23	1,686	1,698	1,684	1,684	2,300	1,684
2021-08-20	1,690	1,721	1,681	1,686	2,300	1,686
2021-08-19	1,693	1,702	1,691	1,691	2,600	1,691
2021-08-18	1,693	1,699	1,693	1,693	1,500	1,693
2021-08-17	1,728	1,728	1,700	1,700	4,600	1,700
2021-08-16	1,696	1,710	1,695	1,695	1,300	1,695
2021-08-13	1,694	1,700	1,694	1,696	1,300	1,696
2021-08-12	1,688	1,697	1,686	1,696	1,500	1,696
2021-08-11	1,685	1,696	1,683	1,690	2,200	1,690
2021-08-10	1,747	1,747	1,683	1,683	2,700	1,683
2021-08-06	1,718	1,731	1,714	1,714	1,000	1,714
2021-08-05	1,710	1,722	1,710	1,710	900	1,710
2021-08-04	1,727	1,727	1,710	1,710	3,900	1,710
2021-08-03	1,747	1,749	1,729	1,730	3,700	1,730
2021-08-02	1,729	1,733	1,721	1,723	3,600	1,723
2021-07-30	1,757	1,757	1,719	1,719	3,200	1,719
2021-07-29	1,711	1,758	1,711	1,731	19,800	1,731
2021-07-28	1,692	1,711	1,686	1,711	3,000	1,711
2021-07-27	1,689	1,702	1,678	1,702	2,800	1,702
2021-07-26	1,708	1,708	1,679	1,689	5,000	1,689
2021-07-21	1,678	1,686	1,668	1,680	3,500	1,680
2021-07-20	1,680	1,686	1,670	1,678	5,500	1,678
2021-07-19	1,702	1,705	1,680	1,680	4,400	1,680
2021-07-16	1,715	1,715	1,693	1,702	2,000	1,702
2021-07-15	1,718	1,718	1,699	1,699	3,600	1,699
2021-07-14	1,706	1,714	1,700	1,707	2,900	1,707
2021-07-13	1,682	1,706	1,682	1,706	3,700	1,706
2021-07-12	1,684	1,684	1,668	1,677	5,300	1,677
2021-07-09	1,686	1,691	1,660	1,664	10,500	1,664
2021-07-08	1,719	1,724	1,686	1,686	9,500	1,686
2021-07-07	1,734	1,734	1,715	1,718	5,100	1,718
2021-07-06	1,741	1,744	1,735	1,739	2,500	1,739
2021-07-05	1,753	1,760	1,741	1,741	6,700	1,741
2021-07-02	1,755	1,758	1,753	1,753	3,400	1,753
2021-07-01	1,756	1,767	1,755	1,755	5,100	1,755
2021-06-30	1,789	1,789	1,756	1,756	10,900	1,756
2021-06-29	1,753	1,779	1,753	1,758	56,800	1,758
2021-06-28	1,809	1,815	1,801	1,806	32,500	1,806
2021-06-25	1,806	1,815	1,803	1,803	13,900	1,803
2021-06-24	1,810	1,815	1,806	1,806	4,500	1,806
2021-06-23	1,810	1,814	1,810	1,812	2,800	1,812
2021-06-22	1,798	1,810	1,798	1,810	6,100	1,810
2021-06-21	1,801	1,801	1,796	1,796	7,100	1,796
2021-06-18	1,807	1,808	1,803	1,804	2,200	1,804
2021-06-17	1,803	1,809	1,802	1,806	3,100	1,806
2021-06-16	1,811	1,815	1,803	1,803	3,200	1,803
2021-06-15	1,819	1,819	1,810	1,811	6,100	1,811
2021-06-14	1,818	1,818	1,812	1,817	5,200	1,817
2021-06-11	1,808	1,813	1,806	1,811	4,500	1,811
2021-06-10	1,812	1,812	1,806	1,811	2,900	1,811
2021-06-09	1,806	1,809	1,804	1,805	21,200	1,805
2021-06-08	1,800	1,807	1,800	1,806	2,600	1,806
2021-06-07	1,802	1,809	1,800	1,800	4,200	1,800
2021-06-04	1,801	1,808	1,800	1,803	3,500	1,803
2021-06-03	1,803	1,809	1,801	1,801	4,800	1,801
2021-06-02	1,811	1,815	1,804	1,806	6,500	1,806
2021-06-01	1,805	1,811	1,788	1,811	12,300	1,811
2021-05-31	1,824	1,824	1,814	1,814	16,400	1,814
2021-05-28	1,807	1,810	1,795	1,810	23,400	1,810
2021-05-27	1,795	1,804	1,793	1,793	8,100	1,793
2021-05-26	1,808	1,808	1,794	1,800	2,600	1,800
2021-05-25	1,809	1,809	1,788	1,808	7,000	1,808
2021-05-24	1,787	1,805	1,787	1,805	3,300	1,805
2021-05-21	1,819	1,819	1,789	1,791	4,300	1,791
2021-05-20	1,792	1,821	1,760	1,779	5,900	1,779
2021-05-19	1,795	1,798	1,791	1,792	5,000	1,792
2021-05-18	1,791	1,799	1,791	1,795	7,400	1,795
2021-05-17	1,783	1,821	1,783	1,791	3,400	1,791
2021-05-14	1,799	1,799	1,783	1,783	4,500	1,783
2021-05-13	1,776	1,790	1,775	1,775	3,900	1,775
2021-05-12	1,790	1,790	1,777	1,777	2,700	1,777
2021-05-11	1,785	1,790	1,781	1,781	4,300	1,781
2021-05-10	1,775	1,795	1,775	1,788	5,400	1,788
2021-05-07	1,834	1,834	1,772	1,774	19,800	1,774
2021-05-06	1,792	1,801	1,776	1,797	8,200	1,797
2021-04-30	1,772	1,794	1,726	1,758	61,400	1,758
2021-04-28	1,800	1,808	1,772	1,772	17,300	1,772
2021-04-27	1,828	1,840	1,813	1,840	9,500	1,840
2021-04-26	1,837	1,837	1,810	1,810	8,800	1,810
2021-04-23	1,829	1,829	1,818	1,818	10,500	1,818
2021-04-22	1,809	1,815	1,809	1,810	2,700	1,810
2021-04-21	1,815	1,819	1,805	1,809	5,400	1,809
2021-04-20	1,821	1,836	1,819	1,819	2,800	1,819
2021-04-19	1,826	1,836	1,819	1,821	4,700	1,821
2021-04-16	1,830	1,838	1,826	1,826	4,700	1,826
2021-04-15	1,823	1,830	1,820	1,820	3,900	1,820
2021-04-14	1,821	1,826	1,811	1,826	2,500	1,826
2021-04-13	1,813	1,821	1,812	1,821	3,400	1,821
2021-04-12	1,815	1,821	1,803	1,813	3,700	1,813
2021-04-09	1,829	1,829	1,811	1,819	8,500	1,819
2021-04-08	1,840	1,840	1,830	1,830	6,200	1,830
2021-04-07	1,839	1,840	1,838	1,840	1,900	1,840
2021-04-06	1,835	1,839	1,830	1,831	3,100	1,831
2021-04-05	1,822	1,830	1,821	1,830	4,500	1,830
2021-04-02	1,823	1,825	1,811	1,823	4,800	1,823
2021-04-01	1,810	1,828	1,810	1,817	5,800	1,817
2021-03-31	1,811	1,811	1,804	1,804	2,500	1,804
2021-03-30	1,811	1,811	1,793	1,811	5,100	1,811
2021-03-29	1,800	1,807	1,785	1,807	7,100	1,807
2021-03-26	1,800	1,800	1,783	1,800	3,700	1,800
2021-03-25	1,792	1,799	1,783	1,799	7,100	1,799
2021-03-24	1,785	1,793	1,768	1,787	4,500	1,787
2021-03-23	1,780	1,796	1,780	1,786	3,200	1,786
2021-03-22	1,772	1,779	1,766	1,778	5,000	1,778
2021-03-19	1,772	1,780	1,766	1,780	3,500	1,780
2021-03-18	1,771	1,773	1,763	1,772	4,000	1,772
2021-03-17	1,772	1,772	1,756	1,771	2,400	1,771
2021-03-16	1,759	1,766	1,748	1,762	4,400	1,762
2021-03-15	1,736	1,752	1,736	1,752	3,600	1,752
2021-03-12	1,748	1,749	1,732	1,739	5,600	1,739
2021-03-11	1,745	1,749	1,739	1,742	2,600	1,742
2021-03-10	1,730	1,745	1,720	1,741	3,800	1,741
2021-03-09	1,723	1,730	1,714	1,730	3,100	1,730
2021-03-08	1,725	1,725	1,706	1,723	1,800	1,723
2021-03-05	1,704	1,728	1,698	1,705	5,200	1,705
2021-03-04	1,727	1,727	1,704	1,711	3,600	1,711
2021-03-03	1,717	1,727	1,717	1,727	1,400	1,727
2021-03-02	1,735	1,735	1,718	1,724	3,200	1,724
2021-03-01	1,725	1,738	1,725	1,735	2,500	1,735
2021-02-26	1,753	1,753	1,725	1,725	1,800	1,725
2021-02-25	1,721	1,745	1,721	1,733	3,900	1,733
2021-02-24	1,751	1,759	1,721	1,721	2,500	1,721
2021-02-22	1,766	1,770	1,750	1,758	1,700	1,758
2021-02-19	1,715	1,726	1,714	1,726	2,700	1,726
2021-02-18	1,740	1,741	1,725	1,725	4,700	1,725
2021-02-17	1,734	1,750	1,734	1,737	2,200	1,737
2021-02-16	1,762	1,768	1,732	1,734	7,300	1,734
2021-02-15	1,769	1,779	1,761	1,768	4,700	1,768
2021-02-12	1,780	1,780	1,766	1,768	1,900	1,768
2021-02-10	1,771	1,780	1,766	1,766	3,400	1,766
2021-02-09	1,772	1,779	1,772	1,779	1,800	1,779
2021-02-08	1,769	1,785	1,769	1,780	4,400	1,780
2021-02-05	1,778	1,784	1,773	1,776	2,100	1,776
2021-02-04	1,770	1,785	1,767	1,778	1,400	1,778
2021-02-03	1,798	1,798	1,761	1,766	2,000	1,766
2021-02-02	1,779	1,780	1,765	1,775	2,700	1,775
2021-02-01	1,771	1,780	1,767	1,767	4,100	1,767
2021-01-29	1,772	1,789	1,770	1,771	5,400	1,771
2021-01-28	1,808	1,830	1,771	1,789	10,100	1,789
2021-01-27	1,807	1,809	1,796	1,809	3,900	1,809
2021-01-26	1,771	1,791	1,762	1,791	6,800	1,791
2021-01-25	1,861	1,894	1,798	1,818	41,800	1,818
2021-01-22	1,701	1,703	1,701	1,701	2,800	1,701
2021-01-21	1,701	1,713	1,701	1,713	2,800	1,713
2021-01-20	1,704	1,717	1,704	1,707	2,000	1,707
2021-01-19	1,705	1,710	1,701	1,703	1,600	1,703
2021-01-18	1,701	1,709	1,699	1,706	1,300	1,706
2021-01-15	1,707	1,717	1,699	1,701	2,600	1,701
2021-01-14	1,698	1,714	1,697	1,697	3,900	1,697
2021-01-13	1,690	1,708	1,690	1,707	3,800	1,707
2021-01-12	1,685	1,698	1,671	1,698	4,400	1,698
2021-01-08	1,675	1,686	1,668	1,686	5,700	1,686
2021-01-07	1,689	1,702	1,677	1,677	5,400	1,677
2021-01-06	1,681	1,688	1,663	1,679	13,600	1,679
2021-01-05	1,723	1,748	1,715	1,721	4,900	1,721
2021-01-04	1,753	1,753	1,720	1,723	5,900	1,723

分割・併合履歴： [2005-09-27]1株→2株