5979 カネソウ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-12-29 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2010-12-28 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 2010-12-24 | 302 | 302 | 299 | 299 | 3,000 | 2,990 |
| 2010-12-22 | 303 | 304 | 303 | 304 | 2,000 | 3,040 |
| 2010-12-21 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 2010-12-17 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2010-12-16 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2010-12-15 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2010-12-14 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2010-12-13 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2010-12-09 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2010-12-08 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2010-12-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-12-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-11-19 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 2010-11-18 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2010-11-17 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
| 2010-11-16 | 285 | 285 | 282 | 282 | 3,000 | 2,820 |
| 2010-11-15 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2010-11-12 | 292 | 292 | 285 | 285 | 2,000 | 2,850 |
| 2010-11-11 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2010-11-10 | 317 | 317 | 300 | 300 | 6,000 | 3,000 |
| 2010-11-09 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 2010-11-08 | 313 | 313 | 312 | 312 | 4,000 | 3,120 |
| 2010-11-05 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 2010-11-04 | 313 | 313 | 312 | 312 | 3,000 | 3,120 |
| 2010-11-02 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2010-11-01 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2010-10-29 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2010-10-28 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2010-10-21 | 342 | 342 | 338 | 338 | 4,000 | 3,380 |
| 2010-10-18 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2010-10-05 | 354 | 354 | 351 | 351 | 2,000 | 3,510 |
| 2010-10-01 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2010-09-29 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2010-09-22 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2010-09-15 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2010-09-09 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2010-09-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2010-08-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2010-08-27 | 365 | 365 | 357 | 357 | 2,000 | 3,570 |
| 2010-08-12 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2010-08-05 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2010-08-02 | 360 | 360 | 354 | 354 | 2,000 | 3,540 |
| 2010-07-01 | 384 | 384 | 384 | 384 | 4,000 | 3,840 |
| 2010-06-30 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2010-06-24 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2010-06-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2010-06-11 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2010-06-07 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2010-05-18 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2010-05-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2010-04-27 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2010-04-26 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2010-04-09 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2010-04-08 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2010-04-05 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2010-03-30 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2010-03-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2010-03-26 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2010-03-23 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2010-03-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2010-03-03 | 366 | 373 | 366 | 373 | 4,000 | 3,730 |
| 2010-02-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2010-02-15 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2010-02-12 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 2010-01-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2010-01-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2010-01-08 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 2010-01-07 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株