1. HOME >
  2. 株価時系列 >
  3. 5979 >
  4. 2019年

5979 カネソウ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---4,330-4,330
2019-12-274,3304,3304,3304,3301004,330
2019-12-264,3304,3304,3304,3301,1004,330
2019-12-254,2704,2704,2704,2706004,270
2019-12-244,2704,2704,2704,2701,3004,270
2019-12-23---4,325-4,325
2019-12-20---4,325-4,325
2019-12-19---4,325-4,325
2019-12-184,3254,3254,3254,3251004,325
2019-12-17---4,280-4,280
2019-12-164,2804,2804,2804,2801004,280
2019-12-134,2704,2704,2704,2701004,270
2019-12-12---4,340-4,340
2019-12-11---4,340-4,340
2019-12-10---4,340-4,340
2019-12-094,3404,3404,3404,3401004,340
2019-12-06---4,340-4,340
2019-12-05---4,340-4,340
2019-12-04---4,340-4,340
2019-12-034,3604,3604,3404,3404004,340
2019-12-024,3304,3304,3304,3301004,330
2019-11-294,3004,3004,3004,3001004,300
2019-11-28---4,260-4,260
2019-11-27---4,260-4,260
2019-11-264,2604,2604,2604,2601004,260
2019-11-254,2604,2604,2604,2607004,260
2019-11-22---4,260-4,260
2019-11-21---4,260-4,260
2019-11-20---4,260-4,260
2019-11-194,2604,2604,2604,2601004,260
2019-11-18---4,250-4,250
2019-11-15---4,250-4,250
2019-11-14---4,250-4,250
2019-11-13---4,250-4,250
2019-11-124,2504,2504,2504,2501004,250
2019-11-114,3104,3104,2504,2502004,250
2019-11-084,2404,3004,2404,3001,5004,300
2019-11-07---4,235-4,235
2019-11-064,2354,2354,2354,2353004,235
2019-11-054,2354,2354,2354,2351004,235
2019-11-01---4,225-4,225
2019-10-31---4,225-4,225
2019-10-30---4,225-4,225
2019-10-294,2254,2954,2254,2253004,225
2019-10-284,3304,3304,3204,3202004,320
2019-10-25---4,300-4,300
2019-10-244,3004,3004,3004,3001004,300
2019-10-23---4,230-4,230
2019-10-214,2304,2304,2304,2306004,230
2019-10-18---4,300-4,300
2019-10-17---4,300-4,300
2019-10-16---4,300-4,300
2019-10-15---4,300-4,300
2019-10-11---4,300-4,300
2019-10-10---4,300-4,300
2019-10-09---4,300-4,300
2019-10-08---4,300-4,300
2019-10-07---4,300-4,300
2019-10-04---4,300-4,300
2019-10-03---4,300-4,300
2019-10-02---4,300-4,300
2019-10-014,3004,3004,3004,3001004,300
2019-09-30---4,430-4,430
2019-09-27---4,430-4,430
2019-09-26---4,430-4,430
2019-09-254,4304,4304,4304,4301004,430
2019-09-24---4,430-4,430
2019-09-20---4,430-4,430
2019-09-19---4,430-4,430
2019-09-18---4,430-4,430
2019-09-17---4,430-4,430
2019-09-134,3604,4304,3604,4306004,430
2019-09-124,4304,4304,4304,4301004,430
2019-09-114,2504,2504,2504,2501004,250
2019-09-10---4,200-4,200
2019-09-094,2004,2004,2004,2001004,200
2019-09-06---4,220-4,220
2019-09-054,2204,2204,2204,2201004,220
2019-09-04---4,290-4,290
2019-09-03---4,290-4,290
2019-09-02---4,290-4,290
2019-08-30---4,290-4,290
2019-08-29---4,290-4,290
2019-08-28---4,290-4,290
2019-08-27---4,290-4,290
2019-08-264,2904,2904,2904,2901004,290
2019-08-23---4,290-4,290
2019-08-224,2904,2904,2904,2901004,290
2019-08-214,2754,2754,2754,2751004,275
2019-08-20---4,205-4,205
2019-08-19---4,205-4,205
2019-08-16---4,205-4,205
2019-08-15---4,205-4,205
2019-08-14---4,205-4,205
2019-08-134,2054,2054,2054,2053004,205
2019-08-094,3404,3404,3404,3402004,340
2019-08-08---4,340-4,340
2019-08-07---4,340-4,340
2019-08-06---4,340-4,340
2019-08-05---4,340-4,340
2019-08-02---4,340-4,340
2019-08-01---4,340-4,340
2019-07-31---4,340-4,340
2019-07-30---4,340-4,340
2019-07-294,3404,3404,3404,3401004,340
2019-07-264,3404,3404,3404,3401004,340
2019-07-254,3504,3504,3504,3501004,350
2019-07-24---4,370-4,370
2019-07-23---4,370-4,370
2019-07-22---4,370-4,370
2019-07-19---4,370-4,370
2019-07-18---4,370-4,370
2019-07-17---4,370-4,370
2019-07-164,3704,3704,3704,3701004,370
2019-07-124,3604,3604,3604,3605004,360
2019-07-11---4,355-4,355
2019-07-104,3554,3554,3554,3551004,355
2019-07-09---4,345-4,345
2019-07-084,3454,3454,3454,3453004,345
2019-07-054,2654,3354,2654,3352004,335
2019-07-04---4,250-4,250
2019-07-034,2504,2504,2504,2501004,250
2019-07-02---4,220-4,220
2019-07-01---4,220-4,220
2019-06-28---4,220-4,220
2019-06-27---4,220-4,220
2019-06-264,2204,2204,2204,2201004,220
2019-06-25---4,200-4,200
2019-06-24---4,200-4,200
2019-06-21---4,200-4,200
2019-06-204,2104,2104,1704,2002,3004,200
2019-06-194,2104,2104,2004,2104004,210
2019-06-184,2804,2804,2154,2301,3004,230
2019-06-17---4,280-4,280
2019-06-14---4,280-4,280
2019-06-134,3004,3304,3004,3305004,330
2019-06-124,3504,3504,3504,3504004,350
2019-06-11---4,400-4,400
2019-06-104,4004,4004,4004,4001,2004,400
2019-06-07---4,380-4,380
2019-06-06---4,380-4,380
2019-06-054,3804,3804,3804,3801004,380
2019-06-044,3304,3304,3304,3301004,330
2019-06-03---4,470-4,470
2019-05-31---4,470-4,470
2019-05-30---4,470-4,470
2019-05-294,4704,4704,4704,4702004,470
2019-05-28---4,450-4,450
2019-05-27---4,450-4,450
2019-05-24---4,450-4,450
2019-05-23---4,450-4,450
2019-05-224,4504,4504,4504,4501004,450
2019-05-21---4,440-4,440
2019-05-204,4954,4954,4404,4403004,440
2019-05-17---4,430-4,430
2019-05-16---4,430-4,430
2019-05-15---4,430-4,430
2019-05-14---4,430-4,430
2019-05-13---4,430-4,430
2019-05-10---4,430-4,430
2019-05-094,4304,4304,4304,4304004,430
2019-05-08---4,420-4,420
2019-05-07---4,420-4,420
2019-04-264,4204,4204,4204,4209004,420
2019-04-25---4,425-4,425
2019-04-24---4,425-4,425
2019-04-23---4,425-4,425
2019-04-22---4,425-4,425
2019-04-19---4,290-4,290
2019-04-18---4,290-4,290
2019-04-17---4,290-4,290
2019-04-16---4,290-4,290
2019-04-15---4,290-4,290
2019-04-12---4,290-4,290
2019-04-11---4,290-4,290
2019-04-104,2904,2904,2904,2902004,290
2019-04-094,4304,4304,4304,4302004,430
2019-04-08---4,420-4,420
2019-04-05---4,420-4,420
2019-04-04---4,420-4,420
2019-04-03---4,420-4,420
2019-04-02---4,350-4,350
2019-04-01---4,350-4,350
2019-03-294,3504,3504,3504,3505004,350
2019-03-28---4,350-4,350
2019-03-27---4,350-4,350
2019-03-26---4,350-4,350
2019-03-254,3504,3504,3504,3508004,350
2019-03-224,3504,3504,3504,3501004,350
2019-03-20---4,300-4,300
2019-03-19---4,300-4,300
2019-03-184,2504,3004,2504,3003004,300
2019-03-15---4,420-4,420
2019-03-14---4,420-4,420
2019-03-13---4,420-4,420
2019-03-12---4,420-4,420
2019-03-114,4204,4204,4204,4201004,420
2019-03-08---4,300-4,300
2019-03-07---4,300-4,300
2019-03-064,3004,3004,3004,3005004,300
2019-03-054,2904,3304,2904,3306004,330
2019-03-044,3204,3204,3204,3203004,320
2019-03-01---4,310-4,310
2019-02-28---4,310-4,310
2019-02-27---4,310-4,310
2019-02-26---4,310-4,310
2019-02-25---4,310-4,310
2019-02-224,3104,3104,3104,3101004,310
2019-02-21---4,325-4,325
2019-02-204,3154,3254,3154,3252004,325
2019-02-194,3404,3404,3404,3401004,340
2019-02-184,3354,3354,3354,3351004,335
2019-02-154,3704,3704,3704,3705004,370
2019-02-144,3704,3704,3704,3701004,370
2019-02-13---4,365-4,365
2019-02-12---4,365-4,365
2019-02-08---4,365-4,365
2019-02-074,4004,4004,3654,3653004,365
2019-02-06---4,400-4,400
2019-02-05---4,400-4,400
2019-02-044,4004,4004,4004,4001004,400
2019-02-01---4,410-4,410
2019-01-31---4,410-4,410
2019-01-30---4,410-4,410
2019-01-29---4,410-4,410
2019-01-28---4,410-4,410
2019-01-25---4,410-4,410
2019-01-24---4,410-4,410
2019-01-23---4,410-4,410
2019-01-22---4,410-4,410
2019-01-21---4,410-4,410
2019-01-18---4,410-4,410
2019-01-17---4,410-4,410
2019-01-16---4,410-4,410
2019-01-154,3454,4104,3454,4101,4004,410
2019-01-11---4,410-4,410
2019-01-10---4,410-4,410
2019-01-094,4104,4104,4104,4106004,410
2019-01-08---4,400-4,400
2019-01-07---4,400-4,400
2019-01-04---4,400-4,400

分割・併合履歴 ： [2017-09-27]1株→0.1株