5979 カネソウ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 396 | 400 | 396 | 400 | 2,000 | 4,000 |
| 2013-12-27 | 395 | 396 | 395 | 396 | 5,000 | 3,960 |
| 2013-12-25 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2013-12-24 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2013-12-20 | 387 | 395 | 386 | 387 | 21,000 | 3,870 |
| 2013-12-19 | 386 | 387 | 386 | 387 | 4,000 | 3,870 |
| 2013-12-18 | 385 | 385 | 384 | 384 | 3,000 | 3,840 |
| 2013-12-17 | 390 | 393 | 390 | 393 | 2,000 | 3,930 |
| 2013-12-13 | 384 | 384 | 384 | 384 | 10,000 | 3,840 |
| 2013-12-12 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2013-12-11 | 393 | 393 | 390 | 390 | 3,000 | 3,900 |
| 2013-12-10 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2013-12-04 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 2013-12-03 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2013-12-02 | 403 | 403 | 402 | 403 | 3,000 | 4,030 |
| 2013-11-29 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2013-11-28 | 400 | 403 | 400 | 403 | 2,000 | 4,030 |
| 2013-11-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2013-11-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2013-11-20 | 397 | 399 | 393 | 399 | 7,000 | 3,990 |
| 2013-11-18 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2013-11-12 | 401 | 401 | 395 | 395 | 2,000 | 3,950 |
| 2013-11-11 | 394 | 394 | 394 | 394 | 7,000 | 3,940 |
| 2013-11-08 | 394 | 394 | 393 | 393 | 2,000 | 3,930 |
| 2013-11-06 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
| 2013-11-01 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2013-10-31 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2013-10-30 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2013-10-29 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2013-10-28 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2013-10-22 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2013-10-16 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2013-10-10 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2013-10-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2013-10-04 | 393 | 393 | 392 | 392 | 2,000 | 3,920 |
| 2013-10-03 | 394 | 394 | 393 | 393 | 4,000 | 3,930 |
| 2013-10-02 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 2013-10-01 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2013-09-30 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2013-09-27 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 2013-09-26 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2013-09-25 | 397 | 397 | 393 | 393 | 2,000 | 3,930 |
| 2013-09-20 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2013-09-19 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 2013-09-18 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2013-09-17 | 400 | 400 | 393 | 393 | 4,000 | 3,930 |
| 2013-09-12 | 420 | 420 | 393 | 393 | 17,000 | 3,930 |
| 2013-09-11 | 391 | 391 | 390 | 390 | 2,000 | 3,900 |
| 2013-09-06 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2013-09-05 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2013-09-04 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2013-09-03 | 380 | 385 | 380 | 385 | 4,000 | 3,850 |
| 2013-09-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2013-08-29 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2013-08-26 | 402 | 402 | 400 | 400 | 2,000 | 4,000 |
| 2013-08-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2013-08-05 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2013-08-02 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2013-08-01 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2013-07-30 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2013-07-26 | 402 | 402 | 396 | 396 | 2,000 | 3,960 |
| 2013-07-19 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2013-07-18 | 407 | 407 | 402 | 402 | 2,000 | 4,020 |
| 2013-07-16 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2013-07-12 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2013-07-11 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2013-07-10 | 399 | 400 | 399 | 400 | 7,000 | 4,000 |
| 2013-07-09 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2013-07-08 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2013-07-05 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2013-07-04 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2013-07-03 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 2013-07-02 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2013-06-28 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2013-06-20 | 374 | 374 | 374 | 374 | 3,000 | 3,740 |
| 2013-06-19 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2013-06-18 | 385 | 387 | 385 | 387 | 2,000 | 3,870 |
| 2013-06-17 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2013-06-13 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2013-06-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2013-06-05 | 400 | 400 | 389 | 389 | 10,000 | 3,890 |
| 2013-06-04 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2013-06-03 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2013-05-31 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2013-05-29 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 2013-05-27 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2013-05-23 | 421 | 421 | 416 | 416 | 2,000 | 4,160 |
| 2013-05-21 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2013-05-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2013-05-16 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2013-05-15 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
| 2013-05-13 | 418 | 418 | 417 | 417 | 3,000 | 4,170 |
| 2013-05-10 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2013-05-08 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 2013-05-02 | 421 | 421 | 405 | 405 | 3,000 | 4,050 |
| 2013-05-01 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2013-04-30 | 423 | 425 | 423 | 425 | 2,000 | 4,250 |
| 2013-04-26 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2013-04-24 | 413 | 413 | 411 | 411 | 6,000 | 4,110 |
| 2013-04-22 | 410 | 411 | 410 | 411 | 2,000 | 4,110 |
| 2013-04-15 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2013-04-11 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2013-04-10 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2013-04-08 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2013-04-05 | 395 | 395 | 393 | 393 | 2,000 | 3,930 |
| 2013-04-04 | 383 | 383 | 382 | 382 | 2,000 | 3,820 |
| 2013-04-03 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2013-04-02 | 390 | 391 | 390 | 391 | 2,000 | 3,910 |
| 2013-04-01 | 387 | 395 | 387 | 395 | 11,000 | 3,950 |
| 2013-03-28 | 415 | 419 | 415 | 419 | 2,000 | 4,190 |
| 2013-03-27 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2013-03-26 | 424 | 424 | 424 | 424 | 3,000 | 4,240 |
| 2013-03-25 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2013-03-22 | 415 | 415 | 414 | 414 | 3,000 | 4,140 |
| 2013-03-19 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2013-03-15 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2013-03-14 | 405 | 408 | 405 | 408 | 2,000 | 4,080 |
| 2013-03-13 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2013-03-12 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2013-03-08 | 398 | 399 | 378 | 388 | 18,000 | 3,880 |
| 2013-03-06 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2013-03-05 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2013-03-01 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2013-02-27 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 2013-02-26 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2013-02-25 | 386 | 390 | 386 | 386 | 4,000 | 3,860 |
| 2013-02-22 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2013-02-20 | 385 | 390 | 385 | 390 | 2,000 | 3,900 |
| 2013-02-18 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2013-02-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2013-02-13 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2013-02-12 | 389 | 389 | 381 | 381 | 3,000 | 3,810 |
| 2013-02-08 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2013-02-06 | 378 | 380 | 378 | 380 | 3,000 | 3,800 |
| 2013-02-05 | 377 | 378 | 369 | 377 | 4,000 | 3,770 |
| 2013-02-04 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2013-01-31 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2013-01-29 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2013-01-28 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
| 2013-01-25 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2013-01-23 | 365 | 368 | 365 | 368 | 2,000 | 3,680 |
| 2013-01-21 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2013-01-16 | 367 | 367 | 361 | 361 | 5,000 | 3,610 |
| 2013-01-15 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2013-01-09 | 365 | 365 | 364 | 365 | 3,000 | 3,650 |
| 2013-01-08 | 374 | 374 | 366 | 366 | 5,000 | 3,660 |
| 2013-01-07 | 371 | 374 | 371 | 374 | 3,000 | 3,740 |
| 2013-01-04 | 362 | 362 | 355 | 355 | 2,000 | 3,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
