5979 カネソウ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 839 | 850 | 839 | 850 | 7,000 | 8,500 |
| 1998-11-26 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1998-11-19 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1998-11-18 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1998-10-27 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1998-10-23 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1998-10-16 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1998-10-14 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1998-10-13 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1998-10-12 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1998-10-09 | 850 | 850 | 840 | 850 | 5,000 | 8,500 |
| 1998-10-08 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1998-10-07 | 820 | 840 | 820 | 840 | 2,000 | 8,400 |
| 1998-09-30 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1998-09-29 | 843 | 843 | 840 | 840 | 3,000 | 8,400 |
| 1998-09-28 | 843 | 843 | 843 | 843 | 44,000 | 8,430 |
| 1998-09-24 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1998-08-27 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1998-08-04 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1998-07-27 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1998-07-21 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1998-07-13 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1998-06-26 | 871 | 871 | 871 | 871 | 2,000 | 8,710 |
| 1998-06-12 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1998-06-11 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1998-06-09 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1998-05-29 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1998-05-21 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1998-05-20 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1998-05-19 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1998-05-18 | 870 | 870 | 870 | 870 | 22,000 | 8,700 |
| 1998-05-15 | 870 | 870 | 870 | 870 | 8,000 | 8,700 |
| 1998-05-14 | 870 | 870 | 870 | 870 | 20,000 | 8,700 |
| 1998-05-11 | 888 | 888 | 870 | 870 | 2,000 | 8,700 |
| 1998-05-07 | 888 | 888 | 888 | 888 | 1,000 | 8,880 |
| 1998-05-01 | 898 | 898 | 898 | 898 | 2,000 | 8,980 |
| 1998-04-27 | 903 | 903 | 888 | 888 | 2,000 | 8,880 |
| 1998-04-22 | 933 | 933 | 933 | 933 | 1,000 | 9,330 |
| 1998-04-21 | 933 | 933 | 933 | 933 | 1,000 | 9,330 |
| 1998-04-20 | 933 | 933 | 933 | 933 | 3,000 | 9,330 |
| 1998-04-07 | 933 | 933 | 933 | 933 | 4,000 | 9,330 |
| 1998-04-06 | 933 | 933 | 933 | 933 | 8,000 | 9,330 |
| 1998-03-20 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1998-03-19 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1998-03-17 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1998-03-16 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1998-03-13 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1998-03-11 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1998-03-10 | 941 | 941 | 940 | 940 | 2,000 | 9,400 |
| 1998-03-06 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1998-02-19 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1998-02-12 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1998-02-06 | 941 | 941 | 940 | 940 | 2,000 | 9,400 |
| 1998-02-05 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1998-01-28 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1998-01-26 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1998-01-23 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1998-01-22 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1998-01-19 | 880 | 880 | 870 | 870 | 2,000 | 8,700 |
| 1998-01-13 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1998-01-08 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1998-01-06 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1998-01-05 | 901 | 901 | 901 | 901 | 1,000 | 9,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株