5979 カネソウ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1999-12-27 | 450 | 455 | 450 | 455 | 4,000 | 4,550 |
| 1999-12-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-12-22 | 449 | 450 | 449 | 450 | 5,000 | 4,500 |
| 1999-12-21 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1999-12-16 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-12-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-12-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-12-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-11-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-11-26 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-11-22 | 520 | 520 | 500 | 500 | 2,000 | 5,000 |
| 1999-11-15 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1999-11-08 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1999-11-04 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1999-11-02 | 500 | 510 | 500 | 510 | 2,000 | 5,100 |
| 1999-11-01 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1999-10-29 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1999-10-26 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1999-10-22 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1999-10-19 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1999-10-06 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1999-10-01 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1999-09-29 | 530 | 530 | 520 | 520 | 2,000 | 5,200 |
| 1999-09-22 | 521 | 521 | 520 | 520 | 3,000 | 5,200 |
| 1999-09-17 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1999-09-14 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1999-09-09 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1999-08-31 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1999-08-30 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1999-08-27 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1999-08-26 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1999-08-25 | 559 | 560 | 559 | 560 | 4,000 | 5,600 |
| 1999-08-17 | 559 | 559 | 559 | 559 | 2,000 | 5,590 |
| 1999-07-27 | 550 | 580 | 550 | 580 | 2,000 | 5,800 |
| 1999-07-22 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1999-07-15 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-07-14 | 530 | 550 | 530 | 550 | 5,000 | 5,500 |
| 1999-07-12 | 522 | 522 | 522 | 522 | 2,000 | 5,220 |
| 1999-07-09 | 540 | 540 | 520 | 520 | 7,000 | 5,200 |
| 1999-07-08 | 540 | 540 | 540 | 540 | 8,000 | 5,400 |
| 1999-07-07 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1999-07-06 | 535 | 535 | 535 | 535 | 14,000 | 5,350 |
| 1999-07-05 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-07-01 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
| 1999-06-30 | 530 | 530 | 520 | 520 | 5,000 | 5,200 |
| 1999-06-29 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-06-28 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1999-06-23 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-06-21 | 520 | 530 | 520 | 530 | 2,000 | 5,300 |
| 1999-06-18 | 535 | 535 | 520 | 520 | 5,000 | 5,200 |
| 1999-06-17 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1999-06-15 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1999-06-08 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1999-06-03 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1999-06-02 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1999-06-01 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1999-05-26 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1999-05-25 | 565 | 565 | 530 | 530 | 4,000 | 5,300 |
| 1999-05-14 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1999-05-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-04-28 | 565 | 570 | 565 | 570 | 2,000 | 5,700 |
| 1999-04-27 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1999-04-22 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1999-04-21 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1999-04-20 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-04-15 | 580 | 580 | 570 | 570 | 5,000 | 5,700 |
| 1999-04-14 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1999-04-13 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1999-04-08 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1999-04-06 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1999-03-29 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1999-03-26 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1999-02-26 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1999-02-22 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1999-01-26 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
