1. HOME >
  2. 株価時系列 >
  3. 5979 >
  4. 2011年

5979 カネソウ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303033033033031,0003,030
2011-12-293153153153151,0003,150
2011-12-273163163163161,0003,160
2011-12-263183183163163,0003,160
2011-12-223183183183182,0003,180
2011-12-202962962962961,0002,960
2011-12-133123123123121,0003,120
2011-12-023123123123121,0003,120
2011-12-013103103103101,0003,100
2011-11-142902902902901,0002,900
2011-11-093093093093091,0003,090
2011-10-283103103103101,0003,100
2011-10-273103103103101,0003,100
2011-10-193003003003001,0003,000
2011-10-182952952952951,0002,950
2011-10-172902912902913,0002,910
2011-10-122952982912914,0002,910
2011-10-112992992912913,0002,910
2011-10-062982982982982,0002,980
2011-09-283043043043041,0003,040
2011-09-263013013013011,0003,010
2011-09-223033033033031,0003,030
2011-09-213013043013043,0003,040
2011-09-203033033033031,0003,030
2011-09-123103103103104,0003,100
2011-09-093113113103102,0003,100
2011-09-073123183123183,0003,180
2011-09-053103133103133,0003,130
2011-09-013033063033062,0003,060
2011-08-313023023023021,0003,020
2011-08-293073073073071,0003,070
2011-08-263063073063072,0003,070
2011-08-233023023023021,0003,020
2011-08-193053053053051,0003,050
2011-08-183023053023053,0003,050
2011-08-173103103103101,0003,100
2011-08-123103103103101,0003,100
2011-08-113083083083081,0003,080
2011-08-093033033033031,0003,030
2011-08-083083083083081,0003,080
2011-08-053093103083106,0003,100
2011-08-033183183113144,0003,140
2011-07-283283283283281,0003,280
2011-07-273203203203203,0003,200
2011-07-263173173173175,0003,170
2011-07-253203203203205,0003,200
2011-07-193203203203201,0003,200
2011-07-153283283283282,0003,280
2011-07-113283283283281,0003,280
2011-07-083303303263265,0003,260
2011-07-073303303303301,0003,300
2011-07-063303303303301,0003,300
2011-07-053333333333331,0003,330
2011-07-043253333253337,0003,330
2011-07-013103173103172,0003,170
2011-06-303103103103102,0003,100
2011-06-293033033033031,0003,030
2011-06-273053053033032,0003,030
2011-06-223043063043064,0003,060
2011-06-203083082992997,0002,990
2011-06-173083083083081,0003,080
2011-06-163083083003087,0003,080
2011-06-153023023003009,0003,000
2011-06-143093103093102,0003,100
2011-06-133013093013094,0003,090
2011-06-063213213203202,0003,200
2011-06-033253253253251,0003,250
2011-06-013303303303304,0003,300
2011-05-303343343343341,0003,340
2011-05-273323323323321,0003,320
2011-05-193223223223221,0003,220
2011-05-183143143143141,0003,140
2011-05-173303303303302,0003,300
2011-05-133403403353352,0003,350
2011-05-123353353353351,0003,350
2011-04-263403403403401,0003,400
2011-04-223403403403401,0003,400
2011-04-213323323323321,0003,320
2011-04-083303303303302,0003,300
2011-04-063303303303301,0003,300
2011-04-043523523523521,0003,520
2011-03-313533533533531,0003,530
2011-03-293413413413411,0003,410
2011-03-253303383303382,0003,380
2011-03-243143143143142,0003,140
2011-03-223303303303301,0003,300
2011-03-163003003003001,0003,000
2011-03-153103103023022,0003,020
2011-03-103403403403401,0003,400
2011-02-283403403403402,0003,400
2011-02-213503503403403,0003,400
2011-02-173503503503503,0003,500
2011-02-153453453453451,0003,450
2011-02-103403403403401,0003,400
2011-02-093403403403401,0003,400
2011-01-313353353353351,0003,350
2011-01-263413413353358,0003,350
2011-01-253403403403401,0003,400
2011-01-243503503503503,0003,500
2011-01-203453453453453,0003,450
2011-01-143503503503501,0003,500
2011-01-133503503503501,0003,500

分割・併合履歴 ： [2017-09-27]1株→0.1株