5979 カネソウ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2015-12-29 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2015-12-25 | 438 | 438 | 433 | 433 | 6,000 | 4,330 |
| 2015-12-24 | 438 | 438 | 438 | 438 | 3,000 | 4,380 |
| 2015-12-22 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2015-12-15 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2015-12-14 | 451 | 451 | 446 | 446 | 5,000 | 4,460 |
| 2015-12-11 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2015-12-10 | 454 | 455 | 452 | 452 | 3,000 | 4,520 |
| 2015-12-09 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2015-12-08 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 2015-12-07 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2015-12-02 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 2015-11-27 | 475 | 475 | 472 | 475 | 3,000 | 4,750 |
| 2015-11-26 | 472 | 472 | 472 | 472 | 5,000 | 4,720 |
| 2015-11-25 | 450 | 486 | 450 | 456 | 8,000 | 4,560 |
| 2015-11-18 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2015-11-16 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 2015-11-10 | 449 | 455 | 449 | 455 | 2,000 | 4,550 |
| 2015-11-09 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2015-11-05 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2015-10-30 | 450 | 454 | 450 | 454 | 2,000 | 4,540 |
| 2015-10-26 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2015-10-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2015-10-13 | 455 | 460 | 440 | 450 | 15,000 | 4,500 |
| 2015-10-06 | 458 | 462 | 458 | 462 | 2,000 | 4,620 |
| 2015-10-01 | 470 | 470 | 454 | 470 | 5,000 | 4,700 |
| 2015-09-29 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2015-09-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2015-09-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2015-09-16 | 450 | 450 | 445 | 445 | 2,000 | 4,450 |
| 2015-09-11 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2015-09-10 | 445 | 460 | 445 | 460 | 3,000 | 4,600 |
| 2015-09-09 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2015-09-08 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2015-09-07 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 2015-09-01 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2015-08-27 | 455 | 455 | 453 | 453 | 2,000 | 4,530 |
| 2015-08-25 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2015-08-24 | 463 | 465 | 457 | 457 | 10,000 | 4,570 |
| 2015-08-21 | 467 | 467 | 467 | 467 | 2,000 | 4,670 |
| 2015-08-19 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2015-08-18 | 469 | 469 | 468 | 468 | 2,000 | 4,680 |
| 2015-08-17 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2015-08-07 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2015-07-29 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2015-07-28 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2015-07-27 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2015-07-24 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2015-07-22 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2015-07-21 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2015-07-17 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2015-07-16 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2015-07-15 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2015-07-14 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2015-07-13 | 469 | 469 | 465 | 465 | 4,000 | 4,650 |
| 2015-07-10 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2015-07-09 | 470 | 470 | 466 | 466 | 4,000 | 4,660 |
| 2015-07-08 | 473 | 473 | 472 | 472 | 3,000 | 4,720 |
| 2015-07-07 | 472 | 472 | 472 | 472 | 4,000 | 4,720 |
| 2015-07-06 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 2015-07-03 | 473 | 480 | 473 | 480 | 5,000 | 4,800 |
| 2015-07-02 | 475 | 480 | 475 | 480 | 4,000 | 4,800 |
| 2015-07-01 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2015-06-30 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2015-06-29 | 468 | 471 | 468 | 471 | 3,000 | 4,710 |
| 2015-06-24 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2015-06-22 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2015-06-19 | 470 | 470 | 462 | 462 | 5,000 | 4,620 |
| 2015-06-18 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2015-06-16 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2015-06-15 | 472 | 472 | 470 | 470 | 7,000 | 4,700 |
| 2015-06-05 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2015-06-01 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2015-05-26 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2015-05-12 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2015-05-07 | 479 | 479 | 478 | 478 | 2,000 | 4,780 |
| 2015-05-01 | 477 | 478 | 477 | 478 | 2,000 | 4,780 |
| 2015-04-30 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2015-04-27 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2015-04-23 | 463 | 472 | 463 | 472 | 2,000 | 4,720 |
| 2015-04-14 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2015-04-13 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2015-04-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2015-04-06 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2015-04-03 | 473 | 475 | 473 | 475 | 3,000 | 4,750 |
| 2015-04-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2015-04-01 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2015-03-30 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2015-03-27 | 477 | 478 | 477 | 478 | 3,000 | 4,780 |
| 2015-03-26 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2015-03-25 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2015-03-24 | 478 | 479 | 475 | 475 | 7,000 | 4,750 |
| 2015-03-23 | 475 | 479 | 475 | 479 | 5,000 | 4,790 |
| 2015-03-20 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2015-03-19 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2015-03-18 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2015-03-17 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2015-03-16 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2015-03-13 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2015-03-12 | 474 | 474 | 472 | 472 | 3,000 | 4,720 |
| 2015-03-09 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2015-03-04 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2015-03-02 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2015-02-24 | 458 | 460 | 458 | 460 | 2,000 | 4,600 |
| 2015-02-23 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2015-02-19 | 456 | 457 | 456 | 457 | 4,000 | 4,570 |
| 2015-02-17 | 454 | 455 | 454 | 455 | 3,000 | 4,550 |
| 2015-02-16 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2015-02-13 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2015-02-12 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2015-02-10 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2015-02-09 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2015-02-06 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2015-02-04 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 2015-02-03 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2015-02-02 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2015-01-30 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2015-01-29 | 458 | 458 | 455 | 455 | 6,000 | 4,550 |
| 2015-01-27 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 2015-01-26 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2015-01-20 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2015-01-16 | 457 | 457 | 455 | 455 | 11,000 | 4,550 |
| 2015-01-14 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2015-01-13 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 2015-01-07 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2015-01-06 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2015-01-05 | 457 | 457 | 457 | 457 | 2,000 | 4,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株