5979 カネソウ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2001-12-25 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2001-12-17 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2001-12-10 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2001-12-07 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2001-12-05 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2001-11-27 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2001-11-26 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2001-11-14 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2001-11-02 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2001-11-01 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2001-10-31 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2001-10-26 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-10-04 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2001-10-03 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2001-09-26 | 490 | 490 | 480 | 480 | 2,000 | 4,800 |
| 2001-09-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-09-10 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-09-06 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2001-08-30 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-08-29 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2001-08-27 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2001-08-22 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2001-08-20 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-08-17 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-08-15 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-08-08 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-07-31 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2001-07-27 | 496 | 496 | 496 | 496 | 5,000 | 4,960 |
| 2001-07-26 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2001-07-16 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2001-07-09 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2001-07-03 | 510 | 510 | 500 | 500 | 24,000 | 5,000 |
| 2001-07-02 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 2001-06-29 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-06-28 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-06-26 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-05-29 | 518 | 520 | 518 | 520 | 12,000 | 5,200 |
| 2001-05-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2001-05-25 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 2001-05-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-05-22 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2001-05-21 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2001-05-18 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2001-05-17 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 2001-05-15 | 503 | 503 | 502 | 502 | 4,000 | 5,020 |
| 2001-05-09 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2001-05-02 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2001-05-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2001-04-27 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2001-04-20 | 410 | 420 | 410 | 420 | 6,000 | 4,200 |
| 2001-04-19 | 410 | 410 | 410 | 410 | 15,000 | 4,100 |
| 2001-04-18 | 420 | 420 | 410 | 410 | 10,000 | 4,100 |
| 2001-04-12 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2001-04-11 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2001-04-10 | 435 | 435 | 420 | 430 | 4,000 | 4,300 |
| 2001-04-03 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2001-03-27 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2001-03-26 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2001-03-23 | 411 | 412 | 410 | 410 | 3,000 | 4,100 |
| 2001-03-21 | 400 | 402 | 400 | 402 | 9,000 | 4,020 |
| 2001-03-07 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 2001-02-27 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2001-02-19 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2001-02-16 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2001-02-14 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2001-02-02 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2001-02-01 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-01-29 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2001-01-25 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2001-01-24 | 450 | 450 | 445 | 445 | 2,000 | 4,450 |
| 2001-01-22 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2001-01-12 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2001-01-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2001-01-05 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株