5979 カネソウ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 410 | 410 | 399 | 399 | 3,000 | 3,990 |
| 2000-12-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2000-12-21 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2000-12-18 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2000-12-15 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2000-12-11 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2000-12-06 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-12-05 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2000-12-04 | 375 | 375 | 370 | 370 | 2,000 | 3,700 |
| 2000-11-30 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2000-11-29 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2000-11-27 | 385 | 385 | 384 | 384 | 5,000 | 3,840 |
| 2000-11-24 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2000-11-22 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2000-11-17 | 375 | 385 | 375 | 385 | 8,000 | 3,850 |
| 2000-11-14 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2000-11-13 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-11-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2000-11-09 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 2000-11-08 | 390 | 390 | 380 | 390 | 12,000 | 3,900 |
| 2000-11-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2000-11-02 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2000-11-01 | 400 | 410 | 400 | 410 | 9,000 | 4,100 |
| 2000-10-30 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 2000-10-27 | 400 | 410 | 400 | 410 | 4,000 | 4,100 |
| 2000-10-26 | 400 | 400 | 390 | 400 | 8,000 | 4,000 |
| 2000-10-18 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2000-10-17 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2000-10-10 | 450 | 450 | 435 | 435 | 2,000 | 4,350 |
| 2000-09-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-09-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-09-26 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-09-07 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2000-08-30 | 461 | 461 | 460 | 460 | 3,000 | 4,600 |
| 2000-08-29 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 2000-08-24 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-08-21 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2000-08-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-08-17 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2000-08-15 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2000-08-03 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2000-07-25 | 460 | 460 | 460 | 460 | 11,000 | 4,600 |
| 2000-07-24 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 2000-07-21 | 461 | 461 | 461 | 461 | 5,000 | 4,610 |
| 2000-07-17 | 461 | 461 | 461 | 461 | 5,000 | 4,610 |
| 2000-07-11 | 457 | 457 | 457 | 457 | 3,000 | 4,570 |
| 2000-07-05 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 2000-06-27 | 450 | 455 | 450 | 455 | 5,000 | 4,550 |
| 2000-06-23 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-05-31 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2000-05-26 | 420 | 435 | 420 | 435 | 2,000 | 4,350 |
| 2000-05-24 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2000-05-23 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2000-05-17 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2000-05-16 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2000-05-02 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2000-05-01 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2000-04-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-04-20 | 331 | 336 | 331 | 336 | 2,000 | 3,360 |
| 2000-04-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2000-04-06 | 411 | 411 | 410 | 410 | 3,000 | 4,100 |
| 2000-04-05 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2000-04-03 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2000-03-31 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-03-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-03-23 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 2000-03-22 | 400 | 410 | 400 | 410 | 3,000 | 4,100 |
| 2000-03-21 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2000-03-13 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2000-03-08 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 2000-03-03 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2000-03-02 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 2000-03-01 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2000-02-29 | 390 | 400 | 390 | 400 | 4,000 | 4,000 |
| 2000-02-28 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2000-02-25 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2000-02-21 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2000-02-18 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2000-02-16 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2000-02-15 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2000-02-14 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2000-02-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2000-02-09 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2000-02-08 | 447 | 448 | 447 | 448 | 4,000 | 4,480 |
| 2000-02-07 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2000-02-02 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2000-01-26 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2000-01-21 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2000-01-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-01-11 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2000-01-06 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2000-01-05 | 468 | 468 | 468 | 468 | 5,000 | 4,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株