5979 カネソウ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1997-12-26 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1997-12-03 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1997-11-27 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-11-26 | 899 | 900 | 899 | 900 | 2,000 | 9,000 |
| 1997-11-21 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1997-11-20 | 950 | 960 | 950 | 960 | 2,000 | 9,600 |
| 1997-11-14 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1997-11-12 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 10,500 |
| 1997-11-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1997-11-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1997-11-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1997-10-27 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 10,900 |
| 1997-10-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1997-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 11,000 |
| 1997-10-21 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1997-10-20 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 11,000 |
| 1997-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1997-10-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1997-10-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1997-10-08 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 11,000 |
| 1997-10-06 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1997-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1997-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1997-09-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1997-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1997-09-24 | 1,110 | 1,200 | 1,110 | 1,200 | 32,000 | 12,000 |
| 1997-09-22 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1997-09-19 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1997-09-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1997-09-12 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1997-09-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1997-09-10 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1997-09-09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1997-09-08 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1997-09-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1997-09-04 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1997-09-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1997-09-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1997-09-01 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 11,200 |
| 1997-08-29 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1997-08-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1997-08-26 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1997-08-22 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1997-08-21 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1997-08-20 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 | 11,500 |
| 1997-08-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1997-08-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1997-08-15 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1997-08-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1997-08-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1997-08-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1997-08-08 | 1,190 | 1,190 | 1,140 | 1,140 | 5,000 | 11,400 |
| 1997-08-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1997-08-06 | 1,160 | 1,180 | 1,150 | 1,180 | 5,000 | 11,800 |
| 1997-08-05 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1997-08-04 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1997-07-31 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1997-07-30 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1997-07-29 | 1,170 | 1,180 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1997-07-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1997-07-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1997-07-24 | 1,170 | 1,170 | 1,160 | 1,170 | 3,000 | 11,700 |
| 1997-07-23 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1997-07-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1997-07-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1997-07-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1997-07-16 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1997-07-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1997-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1997-07-09 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1997-07-08 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1997-07-07 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1997-07-04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1997-07-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1997-07-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1997-07-01 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1997-06-30 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1997-06-26 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1997-06-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1997-06-23 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1997-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1997-06-19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1997-06-18 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 11,100 |
| 1997-06-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1997-06-12 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 | 11,900 |
| 1997-06-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1997-06-10 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1997-06-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1997-06-06 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 | 11,800 |
| 1997-06-05 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1997-06-04 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 11,300 |
| 1997-06-03 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1997-06-02 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1997-05-30 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 11,900 |
| 1997-05-29 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1997-05-28 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 | 12,000 |
| 1997-05-27 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 12,000 |
| 1997-05-26 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1997-05-23 | 1,200 | 1,210 | 1,200 | 1,210 | 15,000 | 12,100 |
| 1997-05-22 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1997-05-21 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 12,100 |
| 1997-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1997-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1997-05-16 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 | 12,000 |
| 1997-05-15 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1997-05-14 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 12,000 |
| 1997-05-13 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1997-05-12 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 12,100 |
| 1997-05-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1997-05-08 | 1,200 | 1,220 | 1,200 | 1,200 | 10,000 | 12,000 |
| 1997-05-07 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 12,100 |
| 1997-05-06 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 12,000 |
| 1997-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1997-05-01 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 | 12,000 |
| 1997-04-30 | 1,220 | 1,220 | 1,200 | 1,220 | 13,000 | 12,200 |
| 1997-04-28 | 1,220 | 1,220 | 1,210 | 1,210 | 19,000 | 12,100 |
| 1997-04-25 | 1,220 | 1,220 | 1,210 | 1,210 | 15,000 | 12,100 |
| 1997-04-24 | 1,220 | 1,220 | 1,210 | 1,210 | 8,000 | 12,100 |
| 1997-04-23 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 | 12,200 |
| 1997-04-22 | 1,220 | 1,220 | 1,210 | 1,220 | 5,000 | 12,200 |
| 1997-04-21 | 1,220 | 1,220 | 1,220 | 1,220 | 14,000 | 12,200 |
| 1997-04-18 | 1,230 | 1,230 | 1,220 | 1,220 | 11,000 | 12,200 |
| 1997-04-17 | 1,230 | 1,230 | 1,230 | 1,230 | 9,000 | 12,300 |
| 1997-04-16 | 1,230 | 1,230 | 1,230 | 1,230 | 9,000 | 12,300 |
| 1997-04-15 | 1,230 | 1,240 | 1,230 | 1,230 | 17,000 | 12,300 |
| 1997-04-14 | 1,230 | 1,230 | 1,230 | 1,230 | 9,000 | 12,300 |
| 1997-04-11 | 1,230 | 1,240 | 1,230 | 1,230 | 17,000 | 12,300 |
| 1997-04-10 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 | 12,500 |
| 1997-04-09 | 1,230 | 1,240 | 1,230 | 1,230 | 18,000 | 12,300 |
| 1997-04-08 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 12,400 |
| 1997-04-07 | 1,240 | 1,250 | 1,240 | 1,240 | 11,000 | 12,400 |
| 1997-04-04 | 1,250 | 1,250 | 1,240 | 1,250 | 48,000 | 12,500 |
| 1997-04-03 | 1,240 | 1,240 | 1,230 | 1,240 | 8,000 | 12,400 |
| 1997-04-02 | 1,240 | 1,240 | 1,230 | 1,240 | 14,000 | 12,400 |
| 1997-04-01 | 1,230 | 1,240 | 1,230 | 1,240 | 21,000 | 12,400 |
| 1997-03-31 | 1,230 | 1,240 | 1,220 | 1,220 | 18,000 | 12,200 |
| 1997-03-28 | 1,230 | 1,240 | 1,230 | 1,230 | 18,000 | 12,300 |
| 1997-03-27 | 1,240 | 1,240 | 1,230 | 1,230 | 22,000 | 12,300 |
| 1997-03-26 | 1,230 | 1,240 | 1,230 | 1,230 | 45,000 | 12,300 |
| 1997-03-25 | 1,250 | 1,250 | 1,240 | 1,240 | 46,000 | 12,400 |
| 1997-03-24 | 1,230 | 1,250 | 1,230 | 1,240 | 55,000 | 12,400 |
| 1997-03-21 | 1,240 | 1,250 | 1,230 | 1,250 | 91,000 | 12,500 |
| 1997-03-19 | 1,250 | 1,250 | 1,240 | 1,250 | 125,000 | 12,500 |
| 1997-03-18 | 1,250 | 1,270 | 1,250 | 1,260 | 872,000 | 12,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株