5979 カネソウ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-12-29 | 400 | 400 | 398 | 398 | 5,000 | 3,980 |
| 2003-12-25 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2003-12-24 | 398 | 398 | 388 | 388 | 8,000 | 3,880 |
| 2003-12-22 | 398 | 418 | 398 | 418 | 4,000 | 4,180 |
| 2003-12-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2003-12-16 | 395 | 395 | 380 | 380 | 2,000 | 3,800 |
| 2003-12-09 | 392 | 392 | 391 | 391 | 2,000 | 3,910 |
| 2003-12-08 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 2003-11-27 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2003-11-26 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2003-11-13 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2003-11-07 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2003-11-06 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2003-10-31 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2003-10-29 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2003-10-24 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 2003-10-17 | 421 | 421 | 420 | 420 | 4,000 | 4,200 |
| 2003-10-16 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2003-10-15 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2003-10-14 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2003-10-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-10-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-10-06 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2003-10-02 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2003-09-29 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2003-09-26 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2003-09-24 | 427 | 427 | 420 | 425 | 3,000 | 4,250 |
| 2003-09-17 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2003-09-09 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2003-09-05 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2003-09-04 | 400 | 402 | 400 | 402 | 2,000 | 4,020 |
| 2003-09-03 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2003-09-02 | 430 | 430 | 401 | 401 | 3,000 | 4,010 |
| 2003-08-28 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2003-08-21 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2003-08-15 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2003-08-08 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2003-08-06 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2003-07-28 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2003-07-14 | 432 | 433 | 432 | 433 | 3,000 | 4,330 |
| 2003-07-08 | 433 | 433 | 433 | 433 | 3,000 | 4,330 |
| 2003-07-07 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 2003-07-04 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2003-07-02 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2003-06-24 | 366 | 371 | 366 | 371 | 2,000 | 3,710 |
| 2003-06-17 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2003-05-28 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2003-05-26 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-05-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-05-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-05-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-05-09 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2003-05-06 | 390 | 395 | 390 | 395 | 4,000 | 3,950 |
| 2003-05-02 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2003-05-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2003-04-24 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-04-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-04-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-04-18 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2003-04-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-04-14 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-03-26 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-03-25 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2003-03-24 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-03-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2003-02-28 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2003-02-27 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2003-02-25 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2003-02-24 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2003-02-21 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2003-02-18 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2003-02-14 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2003-02-03 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2003-01-30 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2003-01-28 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 2003-01-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-01-21 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2003-01-08 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-01-07 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2003-01-06 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株