5979 カネソウ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2014-12-25 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2014-12-24 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2014-12-22 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2014-12-18 | 455 | 460 | 455 | 460 | 2,000 | 4,600 |
| 2014-12-17 | 451 | 455 | 451 | 455 | 2,000 | 4,550 |
| 2014-12-16 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2014-12-11 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2014-12-10 | 468 | 468 | 466 | 466 | 4,000 | 4,660 |
| 2014-12-08 | 464 | 468 | 464 | 468 | 7,000 | 4,680 |
| 2014-12-05 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 2014-12-04 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 2014-12-03 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2014-12-02 | 464 | 465 | 464 | 465 | 2,000 | 4,650 |
| 2014-12-01 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 2014-11-28 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 2014-11-27 | 462 | 464 | 461 | 464 | 4,000 | 4,640 |
| 2014-11-26 | 465 | 465 | 463 | 463 | 4,000 | 4,630 |
| 2014-11-25 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2014-11-21 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2014-11-20 | 464 | 464 | 464 | 464 | 4,000 | 4,640 |
| 2014-11-19 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2014-11-12 | 461 | 461 | 461 | 461 | 5,000 | 4,610 |
| 2014-11-11 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2014-11-10 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 2014-11-07 | 460 | 464 | 460 | 464 | 2,000 | 4,640 |
| 2014-11-06 | 464 | 464 | 463 | 463 | 2,000 | 4,630 |
| 2014-11-05 | 464 | 464 | 464 | 464 | 7,000 | 4,640 |
| 2014-11-04 | 466 | 470 | 465 | 465 | 3,000 | 4,650 |
| 2014-10-21 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2014-10-20 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2014-10-10 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2014-10-02 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2014-09-30 | 496 | 496 | 480 | 480 | 3,000 | 4,800 |
| 2014-09-29 | 502 | 502 | 488 | 488 | 4,000 | 4,880 |
| 2014-09-22 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2014-09-19 | 482 | 485 | 482 | 485 | 8,000 | 4,850 |
| 2014-09-17 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2014-09-12 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2014-09-11 | 477 | 485 | 477 | 485 | 6,000 | 4,850 |
| 2014-09-09 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2014-09-05 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2014-09-04 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2014-09-01 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2014-08-29 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2014-08-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2014-08-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2014-08-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2014-08-06 | 457 | 463 | 434 | 434 | 7,000 | 4,340 |
| 2014-07-30 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2014-07-28 | 456 | 456 | 455 | 455 | 2,000 | 4,550 |
| 2014-07-25 | 460 | 460 | 455 | 455 | 2,000 | 4,550 |
| 2014-07-24 | 439 | 470 | 439 | 459 | 6,000 | 4,590 |
| 2014-07-23 | 451 | 455 | 451 | 455 | 2,000 | 4,550 |
| 2014-07-15 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2014-07-11 | 463 | 463 | 455 | 455 | 6,000 | 4,550 |
| 2014-07-09 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2014-07-07 | 470 | 470 | 462 | 462 | 2,000 | 4,620 |
| 2014-07-04 | 470 | 470 | 465 | 465 | 4,000 | 4,650 |
| 2014-07-02 | 491 | 491 | 475 | 475 | 9,000 | 4,750 |
| 2014-07-01 | 479 | 483 | 478 | 483 | 5,000 | 4,830 |
| 2014-06-30 | 475 | 478 | 475 | 478 | 2,000 | 4,780 |
| 2014-06-27 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2014-06-26 | 471 | 475 | 471 | 475 | 3,000 | 4,750 |
| 2014-06-25 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2014-06-24 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2014-06-23 | 450 | 455 | 450 | 455 | 2,000 | 4,550 |
| 2014-06-20 | 450 | 450 | 448 | 448 | 4,000 | 4,480 |
| 2014-06-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2014-06-18 | 440 | 443 | 440 | 443 | 2,000 | 4,430 |
| 2014-06-17 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2014-06-16 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2014-06-13 | 435 | 440 | 435 | 440 | 2,000 | 4,400 |
| 2014-06-11 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2014-06-09 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2014-06-03 | 440 | 440 | 432 | 432 | 4,000 | 4,320 |
| 2014-06-02 | 427 | 440 | 427 | 440 | 4,000 | 4,400 |
| 2014-05-30 | 425 | 432 | 425 | 432 | 7,000 | 4,320 |
| 2014-05-28 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2014-05-27 | 415 | 418 | 415 | 418 | 2,000 | 4,180 |
| 2014-05-26 | 413 | 413 | 410 | 410 | 2,000 | 4,100 |
| 2014-05-20 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2014-05-19 | 429 | 430 | 428 | 428 | 5,000 | 4,280 |
| 2014-05-16 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2014-05-15 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2014-05-14 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2014-05-12 | 427 | 427 | 425 | 425 | 2,000 | 4,250 |
| 2014-05-09 | 426 | 427 | 426 | 427 | 2,000 | 4,270 |
| 2014-05-07 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2014-05-02 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 2014-05-01 | 426 | 440 | 426 | 440 | 4,000 | 4,400 |
| 2014-04-30 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2014-04-04 | 430 | 430 | 418 | 418 | 6,000 | 4,180 |
| 2014-04-02 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2014-03-31 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 2014-03-28 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2014-03-25 | 430 | 447 | 430 | 440 | 4,000 | 4,400 |
| 2014-03-19 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2014-03-17 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2014-03-11 | 456 | 456 | 456 | 456 | 5,000 | 4,560 |
| 2014-03-10 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2014-03-07 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2014-03-06 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2014-03-05 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2014-03-03 | 432 | 437 | 432 | 437 | 5,000 | 4,370 |
| 2014-02-28 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2014-02-27 | 421 | 430 | 421 | 430 | 7,000 | 4,300 |
| 2014-02-25 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2014-02-17 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2014-02-14 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2014-02-13 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 2014-02-06 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2014-02-04 | 415 | 415 | 412 | 412 | 4,000 | 4,120 |
| 2014-02-03 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2014-01-31 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2014-01-29 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2014-01-28 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2014-01-27 | 417 | 420 | 417 | 420 | 20,000 | 4,200 |
| 2014-01-23 | 412 | 418 | 412 | 418 | 4,000 | 4,180 |
| 2014-01-22 | 409 | 411 | 409 | 411 | 3,000 | 4,110 |
| 2014-01-21 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2014-01-20 | 406 | 407 | 406 | 407 | 2,000 | 4,070 |
| 2014-01-17 | 406 | 407 | 406 | 407 | 3,000 | 4,070 |
| 2014-01-16 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2014-01-15 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2014-01-09 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2014-01-07 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2014-01-06 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株