1. HOME >
  2. 株価時系列 >
  3. 5979 >
  4. 2012年

5979 カネソウ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283523523523522,0003,520
2012-12-273633633513515,0003,510
2012-12-263553553553551,0003,550
2012-12-213493493493491,0003,490
2012-12-203453483453484,0003,480
2012-12-173393453393454,0003,450
2012-12-143253303253302,0003,300
2012-12-133203203203202,0003,200
2012-12-123303333303334,0003,330
2012-12-113243243243241,0003,240
2012-12-103153163153162,0003,160
2012-12-063113113113111,0003,110
2012-12-053103103103101,0003,100
2012-12-033103103103103,0003,100
2012-11-283103103083082,0003,080
2012-11-273103103103102,0003,100
2012-11-263093103093102,0003,100
2012-11-223103103093092,0003,090
2012-11-213103103083082,0003,080
2012-11-203083103083103,0003,100
2012-11-193083083083081,0003,080
2012-11-163053053053053,0003,050
2012-11-1230630630630615,0003,060
2012-11-083063063063061,0003,060
2012-11-073073073053053,0003,050
2012-11-063013073013074,0003,070
2012-11-053023022992996,0002,990
2012-11-023013013013015,0003,010
2012-10-303133133133131,0003,130
2012-10-263033033033031,0003,030
2012-10-243033033033031,0003,030
2012-10-233053053053051,0003,050
2012-10-113053053053052,0003,050
2012-10-103043053043052,0003,050
2012-10-093003023003022,0003,020
2012-10-033043053013056,0003,050
2012-10-023063063043042,0003,040
2012-10-013113113113114,0003,110
2012-09-283103103103102,0003,100
2012-09-273083083083083,0003,080
2012-09-263083083083081,0003,080
2012-09-253133153133154,0003,150
2012-09-213163203163202,0003,200
2012-09-193083083083083,0003,080
2012-09-183083083083083,0003,080
2012-09-143073073073073,0003,070
2012-09-133063073063073,0003,070
2012-09-123063063063065,0003,060
2012-09-113063063063061,0003,060
2012-09-103123123123121,0003,120
2012-09-063073073063062,0003,060
2012-09-053103103083083,0003,080
2012-09-043143143123123,0003,120
2012-08-293163163163161,0003,160
2012-08-213163193163192,0003,190
2012-08-173183183183181,0003,180
2012-08-163173173173171,0003,170
2012-08-133203203203202,0003,200
2012-08-103153153143142,0003,140
2012-08-083143143143141,0003,140
2012-07-313203203203201,0003,200
2012-07-303203203203202,0003,200
2012-07-273223223143204,0003,200
2012-07-263223223223223,0003,220
2012-07-253223223223222,0003,220
2012-07-243223223223221,0003,220
2012-07-233223223223221,0003,220
2012-07-193343343343341,0003,340
2012-07-133333333333331,0003,330
2012-07-123313313313311,0003,310
2012-07-093353353353351,0003,350
2012-07-053293353293353,0003,350
2012-07-033473473373375,0003,370
2012-07-023373373373371,0003,370
2012-06-293283283283281,0003,280
2012-06-213183183183181,0003,180
2012-06-153163163163162,0003,160
2012-06-073163163163164,0003,160
2012-06-063153153153152,0003,150
2012-05-313203203203201,0003,200
2012-05-293363363363361,0003,360
2012-05-283303303303301,0003,300
2012-05-143383383303303,0003,300
2012-05-113303303303301,0003,300
2012-05-073303303303301,0003,300
2012-05-023363363363361,0003,360
2012-05-013353353333333,0003,330
2012-04-273403403403401,0003,400
2012-04-183403403403402,0003,400
2012-04-173333333333331,0003,330
2012-03-283493493493491,0003,490
2012-03-273503503503501,0003,500
2012-03-263503503503504,0003,500
2012-03-223483483423422,0003,420
2012-03-213493493493491,0003,490
2012-03-193423423403402,0003,400
2012-03-163483483483481,0003,480
2012-03-093403403403402,0003,400
2012-03-063303303303301,0003,300
2012-02-283353353353352,0003,350
2012-02-243303303303302,0003,300
2012-02-233283283283281,0003,280
2012-02-203123123123121,0003,120
2012-02-143163163153154,0003,150
2012-02-133203203203201,0003,200
2012-02-083153153153151,0003,150
2012-02-033153153153152,0003,150
2012-02-023153153153151,0003,150
2012-01-303163163163161,0003,160
2012-01-253093093093091,0003,090
2012-01-203003073003077,0003,070
2012-01-193093093093092,0003,090
2012-01-173193193193193,0003,190
2012-01-113203203203204,0003,200
2012-01-103133133133131,0003,130

分割・併合履歴 ： [2017-09-27]1株→0.1株