5979 カネソウ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-27 | 4,715 | 4,715 | 4,705 | 4,705 | 400 | 4,705 |
| 2017-12-25 | 4,705 | 4,705 | 4,705 | 4,705 | 100 | 4,705 |
| 2017-12-20 | 4,700 | 4,700 | 4,700 | 4,700 | 300 | 4,700 |
| 2017-12-18 | 4,630 | 4,700 | 4,630 | 4,700 | 500 | 4,700 |
| 2017-12-15 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 4,630 |
| 2017-12-08 | 4,770 | 4,770 | 4,750 | 4,750 | 300 | 4,750 |
| 2017-12-06 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2017-12-04 | 4,650 | 4,650 | 4,650 | 4,650 | 4,400 | 4,650 |
| 2017-11-22 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2017-11-13 | 4,735 | 4,735 | 4,735 | 4,735 | 200 | 4,735 |
| 2017-11-10 | 4,795 | 4,795 | 4,795 | 4,795 | 100 | 4,795 |
| 2017-11-09 | 4,800 | 4,800 | 4,765 | 4,765 | 300 | 4,765 |
| 2017-11-08 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 4,820 |
| 2017-11-07 | 4,825 | 4,825 | 4,825 | 4,825 | 200 | 4,825 |
| 2017-10-31 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 4,830 |
| 2017-10-26 | 4,800 | 4,800 | 4,765 | 4,780 | 400 | 4,780 |
| 2017-10-25 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2017-10-24 | 4,830 | 4,830 | 4,780 | 4,780 | 400 | 4,780 |
| 2017-10-23 | 4,730 | 4,800 | 4,730 | 4,765 | 500 | 4,765 |
| 2017-10-20 | 4,860 | 4,870 | 4,860 | 4,870 | 200 | 4,870 |
| 2017-10-19 | 4,835 | 4,860 | 4,835 | 4,860 | 200 | 4,860 |
| 2017-10-18 | 4,905 | 4,905 | 4,905 | 4,905 | 100 | 4,905 |
| 2017-10-16 | 4,920 | 4,920 | 4,905 | 4,905 | 200 | 4,905 |
| 2017-10-12 | 4,920 | 4,920 | 4,920 | 4,920 | 600 | 4,920 |
| 2017-10-10 | 4,990 | 4,990 | 4,990 | 4,990 | 500 | 4,990 |
| 2017-10-06 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2017-10-05 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2017-10-04 | 4,800 | 4,800 | 4,800 | 4,800 | 300 | 4,800 |
| 2017-10-03 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2017-10-02 | 4,775 | 4,775 | 4,775 | 4,775 | 100 | 4,775 |
| 2017-09-29 | 4,775 | 4,775 | 4,775 | 4,775 | 100 | 4,775 |
| 2017-09-28 | 4,770 | 4,770 | 4,770 | 4,770 | 100 | 4,770 |
| 2017-09-27 | 4,840 | 4,840 | 4,840 | 4,840 | 200 | 4,840 |
| 2017-09-26 | 495 | 495 | 485 | 485 | 3,000 | 4,850 |
| 2017-09-25 | 550 | 550 | 486 | 487 | 22,000 | 4,870 |
| 2017-09-21 | 500 | 515 | 500 | 515 | 5,000 | 5,150 |
| 2017-09-19 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2017-09-15 | 513 | 513 | 500 | 500 | 4,000 | 5,000 |
| 2017-09-14 | 497 | 504 | 497 | 504 | 7,000 | 5,040 |
| 2017-09-13 | 488 | 488 | 474 | 474 | 2,000 | 4,740 |
| 2017-09-12 | 480 | 487 | 480 | 480 | 3,000 | 4,800 |
| 2017-09-11 | 503 | 503 | 477 | 477 | 5,000 | 4,770 |
| 2017-09-08 | 554 | 555 | 480 | 480 | 18,000 | 4,800 |
| 2017-09-07 | 496 | 554 | 490 | 554 | 91,000 | 5,540 |
| 2017-09-06 | 498 | 498 | 474 | 474 | 2,000 | 4,740 |
| 2017-09-05 | 508 | 508 | 497 | 497 | 2,000 | 4,970 |
| 2017-09-04 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 2017-08-30 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2017-08-24 | 453 | 470 | 453 | 460 | 14,000 | 4,600 |
| 2017-08-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2017-08-21 | 446 | 446 | 446 | 446 | 3,000 | 4,460 |
| 2017-08-18 | 444 | 446 | 444 | 446 | 2,000 | 4,460 |
| 2017-08-16 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2017-08-14 | 450 | 450 | 448 | 448 | 4,000 | 4,480 |
| 2017-08-10 | 450 | 452 | 450 | 452 | 2,000 | 4,520 |
| 2017-08-09 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2017-08-07 | 451 | 456 | 451 | 455 | 5,000 | 4,550 |
| 2017-08-03 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2017-07-31 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2017-07-28 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 2017-07-27 | 452 | 470 | 452 | 470 | 13,000 | 4,700 |
| 2017-07-24 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 2017-07-21 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2017-07-20 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2017-07-19 | 443 | 443 | 443 | 443 | 7,000 | 4,430 |
| 2017-07-18 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2017-07-12 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2017-07-11 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2017-07-10 | 457 | 457 | 448 | 448 | 5,000 | 4,480 |
| 2017-07-03 | 454 | 456 | 454 | 454 | 4,000 | 4,540 |
| 2017-06-30 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2017-06-29 | 468 | 470 | 468 | 470 | 4,000 | 4,700 |
| 2017-06-28 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2017-06-27 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2017-06-26 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 2017-06-23 | 459 | 459 | 443 | 447 | 6,000 | 4,470 |
| 2017-06-22 | 444 | 450 | 429 | 450 | 17,000 | 4,500 |
| 2017-06-21 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 2017-06-20 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2017-06-19 | 444 | 444 | 444 | 444 | 3,000 | 4,440 |
| 2017-06-16 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2017-06-15 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2017-06-09 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2017-06-07 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2017-06-01 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2017-05-29 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2017-05-26 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2017-05-23 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 2017-05-15 | 475 | 480 | 475 | 480 | 8,000 | 4,800 |
| 2017-05-12 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2017-05-11 | 447 | 465 | 447 | 465 | 14,000 | 4,650 |
| 2017-05-10 | 447 | 447 | 445 | 447 | 6,000 | 4,470 |
| 2017-05-01 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2017-04-27 | 448 | 450 | 448 | 450 | 5,000 | 4,500 |
| 2017-04-26 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2017-04-20 | 444 | 444 | 444 | 444 | 4,000 | 4,440 |
| 2017-04-12 | 444 | 444 | 444 | 444 | 5,000 | 4,440 |
| 2017-04-11 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2017-04-10 | 448 | 448 | 448 | 448 | 5,000 | 4,480 |
| 2017-04-07 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 2017-04-03 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2017-03-31 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2017-03-28 | 455 | 460 | 454 | 460 | 13,000 | 4,600 |
| 2017-03-27 | 445 | 445 | 432 | 440 | 9,000 | 4,400 |
| 2017-03-17 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2017-03-15 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2017-03-14 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2017-03-13 | 446 | 447 | 446 | 447 | 2,000 | 4,470 |
| 2017-03-08 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2017-03-07 | 444 | 444 | 444 | 444 | 3,000 | 4,440 |
| 2017-03-06 | 439 | 440 | 439 | 439 | 6,000 | 4,390 |
| 2017-03-02 | 438 | 439 | 438 | 439 | 2,000 | 4,390 |
| 2017-03-01 | 436 | 436 | 436 | 436 | 4,000 | 4,360 |
| 2017-02-28 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 2017-02-24 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2017-02-21 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2017-02-20 | 427 | 429 | 427 | 429 | 4,000 | 4,290 |
| 2017-02-17 | 434 | 434 | 427 | 430 | 3,000 | 4,300 |
| 2017-02-16 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2017-02-15 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2017-02-14 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 2017-02-13 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 2017-02-10 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2017-02-08 | 437 | 437 | 435 | 435 | 3,000 | 4,350 |
| 2017-02-07 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2017-02-06 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2017-02-01 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2017-01-30 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2017-01-27 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2017-01-26 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2017-01-24 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2017-01-11 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2017-01-10 | 428 | 428 | 428 | 428 | 4,000 | 4,280 |
| 2017-01-06 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株