5979 カネソウ(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2016-12-27 | 423 | 424 | 416 | 424 | 3,000 | 4,240 |
| 2016-12-26 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2016-12-22 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2016-12-21 | 412 | 412 | 412 | 412 | 7,000 | 4,120 |
| 2016-12-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2016-12-16 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2016-12-14 | 419 | 420 | 419 | 420 | 2,000 | 4,200 |
| 2016-12-12 | 425 | 430 | 425 | 430 | 2,000 | 4,300 |
| 2016-12-07 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2016-12-05 | 415 | 416 | 415 | 416 | 2,000 | 4,160 |
| 2016-12-01 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2016-11-30 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 2016-11-29 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2016-11-28 | 429 | 429 | 417 | 417 | 7,000 | 4,170 |
| 2016-11-22 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2016-11-21 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2016-11-18 | 416 | 416 | 415 | 415 | 9,000 | 4,150 |
| 2016-11-14 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2016-11-11 | 425 | 425 | 420 | 420 | 11,000 | 4,200 |
| 2016-11-09 | 428 | 430 | 428 | 430 | 2,000 | 4,300 |
| 2016-11-08 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2016-11-01 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2016-10-27 | 432 | 432 | 432 | 432 | 3,000 | 4,320 |
| 2016-10-26 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2016-10-25 | 438 | 439 | 438 | 439 | 2,000 | 4,390 |
| 2016-10-24 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2016-10-21 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2016-10-20 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 2016-10-18 | 428 | 428 | 428 | 428 | 5,000 | 4,280 |
| 2016-10-06 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2016-10-04 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2016-10-03 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2016-09-28 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2016-09-27 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2016-09-20 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2016-09-14 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2016-09-05 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2016-08-31 | 439 | 440 | 439 | 440 | 4,000 | 4,400 |
| 2016-08-30 | 444 | 444 | 439 | 439 | 2,000 | 4,390 |
| 2016-08-25 | 426 | 429 | 426 | 429 | 3,000 | 4,290 |
| 2016-08-24 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 2016-08-09 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2016-07-27 | 444 | 444 | 436 | 436 | 2,000 | 4,360 |
| 2016-07-14 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2016-07-12 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2016-07-04 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 2016-06-30 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2016-06-27 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 2016-06-20 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2016-06-16 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2016-06-13 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2016-06-03 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2016-06-02 | 441 | 441 | 440 | 440 | 2,000 | 4,400 |
| 2016-06-01 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 2016-05-30 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2016-05-25 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 2016-05-24 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2016-05-13 | 453 | 453 | 446 | 446 | 3,000 | 4,460 |
| 2016-05-12 | 445 | 446 | 445 | 446 | 3,000 | 4,460 |
| 2016-04-27 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2016-04-26 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2016-04-25 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2016-04-18 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 2016-04-13 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2016-04-12 | 474 | 474 | 473 | 473 | 4,000 | 4,730 |
| 2016-03-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-03-17 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-03-16 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-03-14 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-03-11 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-03-10 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-03-09 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-03-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-03-07 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 2016-03-04 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-03-03 | 470 | 470 | 469 | 469 | 3,000 | 4,690 |
| 2016-03-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-03-01 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2016-02-29 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 2016-02-26 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2016-02-25 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2016-02-24 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2016-02-23 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-02-22 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-02-19 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-02-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-02-16 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2016-02-15 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2016-02-12 | 437 | 474 | 437 | 474 | 10,000 | 4,740 |
| 2016-02-03 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2016-01-27 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2016-01-26 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2016-01-22 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2016-01-21 | 443 | 458 | 443 | 458 | 2,000 | 4,580 |
| 2016-01-18 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2016-01-15 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2016-01-13 | 447 | 456 | 447 | 456 | 4,000 | 4,560 |
| 2016-01-12 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 2016-01-06 | 447 | 447 | 447 | 447 | 4,000 | 4,470 |
| 2016-01-05 | 448 | 448 | 448 | 448 | 3,000 | 4,480 |
| 2016-01-04 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株