5979 カネソウ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2007-12-26 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 2007-12-20 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2007-12-18 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2007-12-11 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2007-12-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2007-11-26 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-11-16 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2007-11-08 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2007-11-06 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2007-11-02 | 501 | 501 | 501 | 501 | 5,000 | 5,010 |
| 2007-10-29 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2007-10-24 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2007-10-23 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2007-10-11 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2007-10-01 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2007-09-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2007-09-13 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 2007-09-03 | 491 | 530 | 491 | 530 | 2,000 | 5,300 |
| 2007-08-29 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2007-08-28 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2007-08-15 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2007-08-14 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2007-07-26 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 2007-07-23 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2007-07-20 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2007-07-18 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 2007-07-17 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2007-07-06 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 2007-07-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2007-07-03 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2007-06-28 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-06-25 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 2007-06-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2007-06-21 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-06-20 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 2007-06-19 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2007-06-18 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-06-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-06-08 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2007-06-07 | 498 | 499 | 495 | 497 | 8,000 | 4,970 |
| 2007-06-05 | 498 | 498 | 498 | 498 | 7,000 | 4,980 |
| 2007-05-28 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2007-05-22 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2007-05-17 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2007-05-09 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2007-05-08 | 471 | 473 | 471 | 473 | 2,000 | 4,730 |
| 2007-05-07 | 461 | 462 | 461 | 462 | 5,000 | 4,620 |
| 2007-05-01 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-04-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-04-23 | 480 | 480 | 475 | 475 | 2,000 | 4,750 |
| 2007-04-17 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2007-04-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-04-10 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 2007-03-27 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2007-03-22 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2007-03-09 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2007-03-05 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2007-02-22 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2007-02-20 | 539 | 544 | 539 | 540 | 4,000 | 5,400 |
| 2007-02-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-02-09 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2007-02-06 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2007-02-01 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 2007-01-31 | 530 | 530 | 510 | 510 | 6,000 | 5,100 |
| 2007-01-11 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2007-01-05 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2007-01-04 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株