5979 カネソウ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 350 | 350 | 331 | 331 | 5,000 | 3,310 |
| 2002-12-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2002-12-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2002-12-18 | 350 | 350 | 330 | 330 | 14,000 | 3,300 |
| 2002-12-13 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2002-12-10 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-12-03 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2002-11-27 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2002-11-26 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2002-11-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-10-31 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-10-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-10-25 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 2002-10-24 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2002-10-21 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2002-10-18 | 360 | 360 | 350 | 350 | 4,000 | 3,500 |
| 2002-10-17 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-10-16 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-10-15 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-10-07 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-10-01 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2002-09-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-09-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-09-25 | 380 | 380 | 360 | 360 | 6,000 | 3,600 |
| 2002-09-19 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2002-09-18 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2002-09-17 | 400 | 400 | 360 | 380 | 11,000 | 3,800 |
| 2002-09-06 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2002-09-05 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2002-08-27 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2002-08-26 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2002-08-05 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2002-07-31 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2002-07-26 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2002-07-24 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2002-07-05 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2002-07-03 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2002-07-02 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 2002-06-28 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2002-06-27 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2002-06-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2002-06-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2002-06-18 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2002-06-13 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2002-06-11 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2002-06-07 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2002-05-27 | 428 | 428 | 420 | 420 | 4,000 | 4,200 |
| 2002-05-21 | 428 | 428 | 428 | 428 | 3,000 | 4,280 |
| 2002-05-09 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2002-04-26 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2002-04-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-04-02 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2002-03-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2002-03-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-03-20 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2002-03-12 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2002-02-26 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 2002-02-22 | 460 | 460 | 430 | 430 | 2,000 | 4,300 |
| 2002-02-18 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-02-15 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2002-02-13 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2002-02-05 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2002-01-30 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2002-01-28 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2002-01-10 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2002-01-08 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株