1. HOME >
  2. 株価時系列 >
  3. 5979 >
  4. 2018年

5979 カネソウ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---4,400-4,400
2018-12-27---4,400-4,400
2018-12-26---4,400-4,400
2018-12-25---4,400-4,400
2018-12-21---4,450-4,450
2018-12-204,4504,4504,4504,4506004,450
2018-12-194,4804,4804,4504,4502,9004,450
2018-12-184,5054,5054,4804,4802,5004,480
2018-12-17---4,640-4,640
2018-12-14---4,640-4,640
2018-12-13---4,640-4,640
2018-12-12---4,640-4,640
2018-12-11---4,640-4,640
2018-12-104,6404,6404,6404,6401004,640
2018-12-07---4,550-4,550
2018-12-064,5904,5904,5504,5504004,550
2018-12-054,5804,5804,5804,5802004,580
2018-12-04---4,650-4,650
2018-12-034,6504,6504,6504,6502004,650
2018-11-30---4,650-4,650
2018-11-294,6504,6504,6504,6501004,650
2018-11-28---4,620-4,620
2018-11-27---4,620-4,620
2018-11-26---4,620-4,620
2018-11-22---4,620-4,620
2018-11-21---4,620-4,620
2018-11-20---4,620-4,620
2018-11-19---4,620-4,620
2018-11-16---4,620-4,620
2018-11-15---4,620-4,620
2018-11-14---4,620-4,620
2018-11-13---4,620-4,620
2018-11-12---4,620-4,620
2018-11-09---4,620-4,620
2018-11-084,6204,6204,6204,6201004,620
2018-11-07---4,620-4,620
2018-11-06---4,620-4,620
2018-11-05---4,620-4,620
2018-11-02---4,620-4,620
2018-11-01---4,620-4,620
2018-10-31---4,620-4,620
2018-10-304,6204,6204,6204,6203004,620
2018-10-294,6204,6204,6204,6201004,620
2018-10-26---4,610-4,610
2018-10-254,6304,6304,6104,6102004,610
2018-10-24---4,660-4,660
2018-10-23---4,660-4,660
2018-10-22---4,660-4,660
2018-10-19---4,660-4,660
2018-10-184,6604,6604,6604,6601004,660
2018-10-17---4,730-4,730
2018-10-16---4,730-4,730
2018-10-15---4,730-4,730
2018-10-12---4,730-4,730
2018-10-11---4,730-4,730
2018-10-104,7304,7304,7304,7301,8004,730
2018-10-09---4,730-4,730
2018-10-05---4,730-4,730
2018-10-044,7304,7304,7304,7301004,730
2018-10-03---4,720-4,720
2018-10-02---4,720-4,720
2018-10-014,7204,7204,7204,7201004,720
2018-09-284,7104,7104,7104,7101004,710
2018-09-27---4,600-4,600
2018-09-264,6004,6004,6004,6001004,600
2018-09-25---4,800-4,800
2018-09-21---4,800-4,800
2018-09-20---4,800-4,800
2018-09-19---4,800-4,800
2018-09-18---4,800-4,800
2018-09-14---4,800-4,800
2018-09-13---4,800-4,800
2018-09-12---4,800-4,800
2018-09-114,8004,8004,8004,8001004,800
2018-09-10---4,830-4,830
2018-09-07---4,830-4,830
2018-09-06---4,830-4,830
2018-09-05---4,830-4,830
2018-09-04---4,830-4,830
2018-09-03---4,830-4,830
2018-08-31---4,830-4,830
2018-08-304,8304,8304,8304,8301,8004,830
2018-08-29---4,830-4,830
2018-08-28---4,830-4,830
2018-08-27---4,830-4,830
2018-08-24---4,830-4,830
2018-08-23---4,830-4,830
2018-08-22---4,830-4,830
2018-08-21---4,830-4,830
2018-08-20---4,770-4,770
2018-08-174,7704,7704,7704,7702004,770
2018-08-164,6304,7004,6304,7001,1004,700
2018-08-15---4,590-4,590
2018-08-144,5904,5904,5904,5901004,590
2018-08-13---4,590-4,590
2018-08-104,5904,5904,5904,5901004,590
2018-08-09---4,600-4,600
2018-08-08---4,600-4,600
2018-08-074,6004,6004,6004,6001004,600
2018-08-06---4,580-4,580
2018-08-03---4,580-4,580
2018-08-02---4,580-4,580
2018-08-01---4,580-4,580
2018-07-31---4,580-4,580
2018-07-30---4,580-4,580
2018-07-27---4,580-4,580
2018-07-26---4,580-4,580
2018-07-254,5804,5804,5804,5801004,580
2018-07-24---4,600-4,600
2018-07-234,5704,6004,5704,6003004,600
2018-07-20---4,555-4,555
2018-07-194,5704,5704,5554,5551,2004,555
2018-07-18---4,570-4,570
2018-07-174,5704,5704,5704,5701004,570
2018-07-13---4,570-4,570
2018-07-12---4,570-4,570
2018-07-114,5704,5704,5704,5701004,570
2018-07-104,5804,5804,5804,5801004,580
2018-07-094,5804,5804,5804,5802004,580
2018-07-06---4,600-4,600
2018-07-054,6154,6154,6004,6005004,600
2018-07-04---4,615-4,615
2018-07-03---4,615-4,615
2018-07-02---4,615-4,615
2018-06-29---4,615-4,615
2018-06-28---4,635-4,635
2018-06-27---4,635-4,635
2018-06-26---4,635-4,635
2018-06-25---4,635-4,635
2018-06-224,6704,6704,6354,6355004,635
2018-06-21---4,740-4,740
2018-06-20---4,680-4,680
2018-06-194,6804,6804,6804,6801004,680
2018-06-18---4,700-4,700
2018-06-15---4,700-4,700
2018-06-14---4,700-4,700
2018-06-134,7004,7004,7004,7001004,700
2018-06-12---4,690-4,690
2018-06-11---4,690-4,690
2018-06-08---4,690-4,690
2018-06-07---4,690-4,690
2018-06-06---4,690-4,690
2018-06-05---4,690-4,690
2018-06-04---4,690-4,690
2018-06-01---4,690-4,690
2018-05-31---4,690-4,690
2018-05-304,6904,6904,6904,6901004,690
2018-05-294,7004,7004,7004,7002004,700
2018-05-28---4,690-4,690
2018-05-254,6904,6904,6904,6905004,690
2018-05-24---4,740-4,740
2018-05-23---4,740-4,740
2018-05-22---4,740-4,740
2018-05-21---4,740-4,740
2018-05-18---4,740-4,740
2018-05-17---4,740-4,740
2018-05-16---4,740-4,740
2018-05-154,7404,7404,7404,7401004,740
2018-05-144,7404,7404,7404,7402004,740
2018-05-114,7404,7404,7404,7403004,740
2018-05-104,7604,7604,7604,7601004,760
2018-05-09---4,700-4,700
2018-05-084,7004,7004,7004,7001004,700
2018-05-074,7454,7454,7454,7453004,745
2018-05-024,7604,7604,7104,7507004,750
2018-05-01---4,825-4,825
2018-04-274,8254,8254,8254,8251004,825
2018-04-26---4,810-4,810
2018-04-25---4,810-4,810
2018-04-24---4,810-4,810
2018-04-234,8104,8104,8104,8101004,810
2018-04-204,7804,7804,7804,7801,8004,780
2018-04-19---4,780-4,780
2018-04-184,7804,7804,7804,7801,0004,780
2018-04-114,7804,7804,7804,7802004,780
2018-04-104,8004,8004,8004,8001004,800
2018-04-094,8004,8004,8004,8001004,800
2018-04-044,8004,8004,8004,8001004,800
2018-04-034,8004,8004,8004,8005004,800
2018-03-294,9504,9504,9504,9501004,950
2018-03-274,8804,8804,8804,8802004,880
2018-03-264,8354,8804,8004,8809004,880
2018-03-234,8304,8304,7654,7658004,765
2018-03-224,9704,9704,9704,9701004,970
2018-03-204,9854,9854,7904,8608004,860
2018-03-194,7705,0004,7704,9954,0004,995
2018-03-164,7704,7704,7704,7703004,770
2018-03-154,7704,8004,7704,7705004,770
2018-03-134,7504,7604,7504,7602004,760
2018-03-124,7604,7604,7604,7606004,760
2018-03-094,7604,7604,7604,7602004,760
2018-03-084,7604,7604,7004,7502,2004,750
2018-03-074,7604,7604,7604,7602004,760
2018-03-064,7604,7604,7604,7604004,760
2018-03-054,7604,7604,7604,7602004,760
2018-03-024,7604,9004,7604,9003004,900
2018-03-014,7604,7604,7604,7603004,760
2018-02-284,7604,7604,7504,7608004,760
2018-02-264,7904,8004,7604,7606004,760
2018-02-234,7604,7604,7604,7606,1004,760
2018-02-224,7604,7604,7554,7607004,760
2018-02-204,7604,7604,7604,7602004,760
2018-02-194,7504,7504,7504,7502004,750
2018-02-164,7004,7004,7004,7001,2004,700
2018-02-154,6854,6854,6854,6852004,685
2018-02-134,6154,6154,6154,6151004,615
2018-02-094,6204,6504,6204,6502004,650
2018-02-084,6954,6954,6504,6503004,650
2018-02-064,7004,7004,6504,6505004,650
2018-02-054,7954,7954,7354,7403004,740
2018-02-024,8004,8004,7304,76010,6004,760
2018-01-314,9004,9004,9004,9002004,900
2018-01-255,0105,0105,0105,0102005,010
2018-01-165,0105,0105,0105,0103005,010
2018-01-124,9855,0004,9855,0004005,000
2018-01-114,9704,9704,9704,9702004,970
2018-01-104,9104,9104,8804,8806004,880
2018-01-094,8904,9004,8904,8905004,890
2018-01-054,8204,8204,8204,8201004,820
2018-01-044,7204,8204,7104,8205004,820

分割・併合履歴 ： [2017-09-27]1株→0.1株