5979 カネソウ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2006-12-26 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2006-12-22 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2006-12-21 | 446 | 460 | 446 | 460 | 4,000 | 4,600 |
| 2006-12-20 | 440 | 443 | 440 | 443 | 2,000 | 4,430 |
| 2006-12-18 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2006-12-15 | 460 | 465 | 460 | 465 | 2,000 | 4,650 |
| 2006-12-13 | 450 | 460 | 450 | 460 | 3,000 | 4,600 |
| 2006-12-12 | 477 | 477 | 455 | 455 | 3,000 | 4,550 |
| 2006-12-11 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2006-12-07 | 477 | 478 | 477 | 478 | 2,000 | 4,780 |
| 2006-11-30 | 476 | 477 | 476 | 477 | 3,000 | 4,770 |
| 2006-11-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-11-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-11-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2006-11-08 | 516 | 516 | 515 | 515 | 3,000 | 5,150 |
| 2006-11-07 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2006-11-02 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2006-10-27 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 2006-10-13 | 490 | 492 | 490 | 492 | 2,000 | 4,920 |
| 2006-10-11 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2006-10-02 | 553 | 553 | 552 | 552 | 2,000 | 5,520 |
| 2006-09-28 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2006-09-25 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2006-09-14 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 2006-09-07 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 2006-09-06 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2006-09-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2006-09-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2006-08-30 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2006-08-21 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2006-08-07 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-07-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2006-07-26 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2006-07-21 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2006-07-04 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2006-06-29 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-06-27 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 2006-06-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2006-06-15 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 2006-06-09 | 644 | 644 | 644 | 644 | 1,000 | 6,440 |
| 2006-06-08 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2006-06-07 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2006-06-06 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2006-06-05 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2006-06-02 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 2006-06-01 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 2006-05-31 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2006-05-30 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2006-05-29 | 651 | 651 | 650 | 650 | 4,000 | 6,500 |
| 2006-05-26 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2006-05-22 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2006-05-15 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2006-04-27 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2006-04-25 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-04-24 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-04-21 | 670 | 670 | 670 | 670 | 8,000 | 6,700 |
| 2006-04-13 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 2006-04-11 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 2006-04-10 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 2006-04-07 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 2006-04-06 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2006-03-31 | 671 | 700 | 671 | 700 | 3,000 | 7,000 |
| 2006-03-27 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-03-24 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-03-20 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-03-16 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-03-15 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 2006-03-14 | 671 | 690 | 671 | 690 | 6,000 | 6,900 |
| 2006-03-13 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2006-03-08 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 2006-03-07 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 2006-02-20 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 2006-02-14 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2006-02-13 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 2006-02-08 | 740 | 744 | 740 | 744 | 3,000 | 7,440 |
| 2006-02-02 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 2006-01-30 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 2006-01-23 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2006-01-20 | 761 | 761 | 750 | 750 | 4,000 | 7,500 |
| 2006-01-19 | 683 | 683 | 683 | 683 | 1,000 | 6,830 |
| 2006-01-18 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 2006-01-17 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2006-01-16 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2006-01-12 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 2006-01-11 | 730 | 806 | 730 | 790 | 22,000 | 7,900 |
| 2006-01-10 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 2006-01-06 | 696 | 700 | 696 | 700 | 4,000 | 7,000 |
| 2006-01-05 | 686 | 686 | 686 | 686 | 2,000 | 6,860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株