5979 カネソウ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 665 | 685 | 665 | 685 | 8,000 | 6,850 |
| 2005-12-27 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 2005-12-26 | 660 | 660 | 659 | 659 | 4,000 | 6,590 |
| 2005-12-22 | 660 | 660 | 660 | 660 | 8,000 | 6,600 |
| 2005-12-21 | 665 | 665 | 661 | 661 | 2,000 | 6,610 |
| 2005-12-19 | 665 | 665 | 664 | 664 | 2,000 | 6,640 |
| 2005-12-16 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 2005-12-15 | 660 | 670 | 660 | 670 | 5,000 | 6,700 |
| 2005-12-09 | 655 | 660 | 655 | 660 | 3,000 | 6,600 |
| 2005-12-08 | 668 | 668 | 655 | 655 | 10,000 | 6,550 |
| 2005-12-07 | 662 | 662 | 660 | 662 | 3,000 | 6,620 |
| 2005-12-06 | 671 | 671 | 670 | 670 | 3,000 | 6,700 |
| 2005-12-05 | 656 | 671 | 655 | 671 | 13,000 | 6,710 |
| 2005-12-02 | 653 | 654 | 653 | 654 | 2,000 | 6,540 |
| 2005-12-01 | 656 | 656 | 652 | 652 | 9,000 | 6,520 |
| 2005-11-30 | 672 | 672 | 651 | 654 | 15,000 | 6,540 |
| 2005-11-29 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 2005-11-28 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 2005-11-25 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 2005-11-22 | 675 | 675 | 672 | 672 | 2,000 | 6,720 |
| 2005-11-21 | 699 | 699 | 675 | 675 | 5,000 | 6,750 |
| 2005-11-16 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2005-11-15 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 2005-11-14 | 671 | 730 | 671 | 730 | 7,000 | 7,300 |
| 2005-11-11 | 714 | 714 | 700 | 700 | 7,000 | 7,000 |
| 2005-11-09 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 2005-11-08 | 720 | 750 | 720 | 725 | 5,000 | 7,250 |
| 2005-11-04 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2005-11-01 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 2005-10-28 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 2005-10-27 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 2005-10-26 | 700 | 700 | 671 | 671 | 3,000 | 6,710 |
| 2005-10-19 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 2005-10-18 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 2005-10-14 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2005-10-13 | 699 | 699 | 690 | 690 | 2,000 | 6,900 |
| 2005-10-06 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2005-10-04 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2005-10-03 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 2005-09-27 | 700 | 700 | 689 | 689 | 3,000 | 6,890 |
| 2005-09-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2005-09-21 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 2005-09-20 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2005-09-16 | 675 | 680 | 675 | 680 | 5,000 | 6,800 |
| 2005-09-13 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2005-09-12 | 670 | 670 | 650 | 650 | 3,000 | 6,500 |
| 2005-09-09 | 655 | 670 | 655 | 670 | 4,000 | 6,700 |
| 2005-09-07 | 658 | 658 | 640 | 655 | 7,000 | 6,550 |
| 2005-09-06 | 639 | 650 | 639 | 650 | 3,000 | 6,500 |
| 2005-09-05 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 2005-09-02 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 2005-09-01 | 627 | 634 | 627 | 634 | 2,000 | 6,340 |
| 2005-08-30 | 617 | 617 | 617 | 617 | 2,000 | 6,170 |
| 2005-08-29 | 640 | 640 | 611 | 611 | 18,000 | 6,110 |
| 2005-08-26 | 641 | 641 | 640 | 640 | 2,000 | 6,400 |
| 2005-08-22 | 650 | 650 | 636 | 636 | 4,000 | 6,360 |
| 2005-08-19 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2005-08-16 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2005-08-12 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2005-08-10 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2005-08-05 | 650 | 650 | 640 | 650 | 7,000 | 6,500 |
| 2005-08-04 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 2005-08-01 | 671 | 671 | 660 | 660 | 2,000 | 6,600 |
| 2005-07-29 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 2005-07-26 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 2005-07-22 | 650 | 650 | 640 | 640 | 2,000 | 6,400 |
| 2005-07-20 | 634 | 634 | 634 | 634 | 4,000 | 6,340 |
| 2005-07-15 | 625 | 655 | 625 | 655 | 8,000 | 6,550 |
| 2005-07-12 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 2005-07-07 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 2005-07-06 | 624 | 624 | 624 | 624 | 3,000 | 6,240 |
| 2005-07-04 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 2005-07-01 | 600 | 603 | 600 | 603 | 5,000 | 6,030 |
| 2005-06-30 | 603 | 603 | 603 | 603 | 3,000 | 6,030 |
| 2005-06-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2005-06-24 | 603 | 603 | 600 | 600 | 3,000 | 6,000 |
| 2005-06-22 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 2005-06-21 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 2005-06-17 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 2005-06-16 | 600 | 602 | 600 | 602 | 3,000 | 6,020 |
| 2005-06-15 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 2005-06-13 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2005-06-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2005-06-07 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 2005-05-27 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 2005-05-26 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 2005-05-24 | 605 | 605 | 602 | 602 | 2,000 | 6,020 |
| 2005-05-23 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 2005-05-20 | 599 | 599 | 585 | 585 | 2,000 | 5,850 |
| 2005-05-12 | 583 | 583 | 583 | 583 | 1,000 | 5,830 |
| 2005-05-11 | 581 | 581 | 581 | 581 | 3,000 | 5,810 |
| 2005-05-06 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 2005-04-28 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2005-04-26 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 2005-04-25 | 559 | 559 | 550 | 550 | 3,000 | 5,500 |
| 2005-03-28 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2005-03-25 | 640 | 650 | 640 | 650 | 3,000 | 6,500 |
| 2005-03-23 | 660 | 660 | 640 | 640 | 4,000 | 6,400 |
| 2005-03-18 | 662 | 662 | 662 | 662 | 2,000 | 6,620 |
| 2005-03-17 | 620 | 620 | 601 | 601 | 4,000 | 6,010 |
| 2005-03-16 | 609 | 610 | 609 | 610 | 2,000 | 6,100 |
| 2005-03-15 | 599 | 610 | 599 | 610 | 3,000 | 6,100 |
| 2005-03-14 | 580 | 599 | 580 | 599 | 2,000 | 5,990 |
| 2005-03-11 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 2005-03-08 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2005-03-04 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 2005-03-03 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2005-03-02 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2005-03-01 | 590 | 600 | 590 | 600 | 3,000 | 6,000 |
| 2005-02-23 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2005-02-16 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2005-02-08 | 556 | 556 | 554 | 554 | 5,000 | 5,540 |
| 2005-02-02 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 2005-02-01 | 556 | 556 | 556 | 556 | 3,000 | 5,560 |
| 2005-01-31 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 2005-01-24 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2005-01-21 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2005-01-20 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2005-01-18 | 542 | 542 | 542 | 542 | 5,000 | 5,420 |
| 2005-01-12 | 525 | 541 | 525 | 541 | 3,000 | 5,410 |
| 2005-01-07 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 2005-01-06 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2005-01-05 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2005-01-04 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株