5979 カネソウ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2004-12-29 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2004-12-22 | 511 | 511 | 491 | 491 | 21,000 | 4,910 |
| 2004-12-20 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2004-12-17 | 516 | 516 | 506 | 506 | 2,000 | 5,060 |
| 2004-12-14 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2004-12-06 | 480 | 500 | 480 | 500 | 3,000 | 5,000 |
| 2004-12-03 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2004-11-30 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
| 2004-11-26 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
| 2004-11-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-11-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-11-16 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2004-11-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-10-29 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2004-10-18 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2004-10-05 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2004-10-04 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 2004-09-30 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2004-09-28 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2004-09-27 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 2004-09-17 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 2004-09-13 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2004-09-03 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2004-09-01 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2004-08-31 | 530 | 530 | 520 | 520 | 2,000 | 5,200 |
| 2004-08-27 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2004-08-26 | 499 | 499 | 490 | 490 | 4,000 | 4,900 |
| 2004-08-24 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-08-20 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 2004-08-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-08-18 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2004-08-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-08-16 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2004-08-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-08-06 | 490 | 490 | 486 | 486 | 2,000 | 4,860 |
| 2004-08-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-08-04 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-07-30 | 495 | 495 | 475 | 475 | 3,000 | 4,750 |
| 2004-07-29 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2004-07-28 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2004-07-26 | 475 | 485 | 475 | 485 | 4,000 | 4,850 |
| 2004-07-16 | 490 | 490 | 480 | 480 | 3,000 | 4,800 |
| 2004-07-15 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 2004-07-14 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2004-07-12 | 470 | 480 | 470 | 480 | 3,000 | 4,800 |
| 2004-07-09 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2004-07-06 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2004-06-30 | 475 | 475 | 451 | 451 | 4,000 | 4,510 |
| 2004-06-29 | 476 | 476 | 475 | 475 | 2,000 | 4,750 |
| 2004-06-28 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2004-06-21 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-06-18 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 2004-06-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-06-15 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-06-14 | 450 | 450 | 450 | 450 | 12,000 | 4,500 |
| 2004-06-04 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-06-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-06-01 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2004-05-31 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2004-05-27 | 470 | 480 | 470 | 480 | 2,000 | 4,800 |
| 2004-05-26 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2004-05-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-05-10 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2004-05-07 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-05-06 | 480 | 480 | 479 | 479 | 2,000 | 4,790 |
| 2004-04-30 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 2004-04-28 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2004-04-23 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2004-04-21 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2004-04-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-04-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-04-15 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2004-04-14 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2004-04-13 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2004-04-12 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2004-04-09 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2004-04-06 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2004-04-02 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2004-04-01 | 455 | 455 | 445 | 455 | 6,000 | 4,550 |
| 2004-03-31 | 455 | 455 | 455 | 455 | 9,000 | 4,550 |
| 2004-03-30 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 2004-03-29 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 2004-03-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-03-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-03-23 | 460 | 460 | 450 | 450 | 6,000 | 4,500 |
| 2004-03-22 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2004-03-17 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2004-03-16 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-03-15 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-03-11 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2004-03-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-03-04 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2004-03-03 | 455 | 455 | 450 | 450 | 5,000 | 4,500 |
| 2004-03-02 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 2004-03-01 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2004-02-25 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2004-02-23 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2004-02-20 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2004-02-17 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 2004-02-03 | 405 | 415 | 405 | 415 | 3,000 | 4,150 |
| 2004-01-28 | 477 | 477 | 477 | 477 | 3,000 | 4,770 |
| 2004-01-23 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 2004-01-21 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2004-01-20 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 2004-01-19 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2004-01-16 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2004-01-07 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2004-01-05 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株