5979 カネソウ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2008-12-29 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-12-26 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2008-12-19 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2008-12-17 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2008-12-11 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2008-12-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-12-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-12-02 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2008-10-28 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-10-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2008-10-14 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2008-10-10 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2008-10-09 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 2008-10-08 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 2008-10-07 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2008-10-06 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2008-09-29 | 425 | 445 | 425 | 425 | 4,000 | 4,250 |
| 2008-09-19 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2008-09-16 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2008-09-10 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2008-09-09 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2008-09-05 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2008-09-04 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2008-09-02 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2008-08-26 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2008-08-13 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2008-07-23 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2008-07-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2008-07-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2008-07-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2008-07-03 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 2008-07-02 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 2008-06-27 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2008-06-24 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2008-06-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2008-06-11 | 469 | 470 | 469 | 470 | 3,000 | 4,700 |
| 2008-06-09 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2008-05-27 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2008-05-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2008-05-22 | 457 | 457 | 457 | 457 | 2,000 | 4,570 |
| 2008-05-20 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2008-03-28 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2008-03-27 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2008-03-25 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2008-03-24 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2008-02-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2008-02-26 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2008-02-22 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2008-02-06 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2008-02-05 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2008-01-28 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2008-01-21 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2008-01-18 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2008-01-17 | 476 | 476 | 475 | 475 | 4,000 | 4,750 |
| 2008-01-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2008-01-11 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2008-01-07 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株