5979 カネソウ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2009-12-14 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2009-12-02 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2009-11-25 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2009-11-19 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2009-11-10 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2009-11-09 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2009-11-06 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2009-11-05 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2009-10-26 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2009-10-19 | 390 | 391 | 390 | 391 | 2,000 | 3,910 |
| 2009-10-16 | 397 | 398 | 390 | 390 | 4,000 | 3,900 |
| 2009-10-15 | 400 | 400 | 395 | 395 | 2,000 | 3,950 |
| 2009-10-14 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2009-10-13 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2009-10-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2009-10-08 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2009-09-29 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2009-09-15 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2009-09-11 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2009-09-09 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2009-09-02 | 401 | 401 | 400 | 400 | 8,000 | 4,000 |
| 2009-09-01 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 2009-08-31 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2009-08-28 | 436 | 436 | 430 | 430 | 3,000 | 4,300 |
| 2009-08-27 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 2009-08-26 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 2009-08-25 | 432 | 435 | 425 | 425 | 12,000 | 4,250 |
| 2009-08-24 | 412 | 430 | 412 | 430 | 20,000 | 4,300 |
| 2009-08-20 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2009-08-19 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2009-08-18 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2009-08-07 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2009-07-17 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 2009-07-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-07-08 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2009-07-06 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2009-07-02 | 425 | 425 | 425 | 425 | 7,000 | 4,250 |
| 2009-07-01 | 415 | 420 | 415 | 420 | 4,000 | 4,200 |
| 2009-06-29 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2009-06-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2009-06-24 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2009-06-18 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2009-05-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2009-05-19 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-05-14 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2009-05-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2009-05-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2009-05-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-04-20 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2009-04-14 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
| 2009-03-30 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2009-03-27 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2009-03-02 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2009-02-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-01-27 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2009-01-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2009-01-08 | 423 | 423 | 420 | 420 | 2,000 | 4,200 |
| 2009-01-07 | 450 | 450 | 448 | 448 | 2,000 | 4,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株