1. HOME >
  2. 株価時系列 >
  3. 5979 >
  4. 2020年

5979 カネソウ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,0254,0254,0254,0252004,025
2020-12-29---4,025-4,025
2020-12-284,0254,0254,0254,0256004,025
2020-12-254,0254,0254,0154,0154004,015
2020-12-244,0704,0704,0304,0304004,030
2020-12-23---4,140-4,140
2020-12-224,1404,1404,1404,1401004,140
2020-12-214,1004,1004,1004,1002004,100
2020-12-18---4,030-4,030
2020-12-174,0304,0304,0304,0301004,030
2020-12-16---4,050-4,050
2020-12-15---4,050-4,050
2020-12-144,1004,1004,0304,0504,2004,050
2020-12-11---4,040-4,040
2020-12-104,0404,0404,0254,0403004,040
2020-12-094,0304,0404,0054,0051,1004,005
2020-12-08---4,030-4,030
2020-12-07---4,030-4,030
2020-12-04---4,030-4,030
2020-12-03---4,030-4,030
2020-12-02---4,030-4,030
2020-12-014,0304,0304,0304,0305004,030
2020-11-30---4,130-4,130
2020-11-274,1304,1304,1304,1301004,130
2020-11-26---4,140-4,140
2020-11-25---4,140-4,140
2020-11-24---4,140-4,140
2020-11-20---4,140-4,140
2020-11-19---4,140-4,140
2020-11-18---4,140-4,140
2020-11-17---4,140-4,140
2020-11-164,1104,1404,1104,1402004,140
2020-11-13---4,250-4,250
2020-11-12---4,250-4,250
2020-11-11---4,250-4,250
2020-11-10---4,250-4,250
2020-11-09---4,250-4,250
2020-11-06---4,250-4,250
2020-11-05---4,250-4,250
2020-11-04---4,250-4,250
2020-11-02---4,250-4,250
2020-10-30---4,250-4,250
2020-10-29---4,250-4,250
2020-10-28---4,250-4,250
2020-10-27---4,250-4,250
2020-10-26---4,250-4,250
2020-10-23---4,250-4,250
2020-10-22---4,250-4,250
2020-10-21---4,250-4,250
2020-10-204,2504,2504,2504,2507004,250
2020-10-19---4,005-4,005
2020-10-164,0054,0054,0054,0051004,005
2020-10-15---3,960-3,960
2020-10-14---3,960-3,960
2020-10-13---3,960-3,960
2020-10-12---3,960-3,960
2020-10-09---3,960-3,960
2020-10-08---3,960-3,960
2020-10-07---3,960-3,960
2020-10-06---3,960-3,960
2020-10-05---3,960-3,960
2020-10-023,9703,9703,9603,9603003,960
2020-09-30---3,905-3,905
2020-09-293,9053,9053,9053,9052003,905
2020-09-284,0504,0504,0004,0004004,000
2020-09-254,0504,0504,0504,0503004,050
2020-09-244,0504,0504,0504,0501004,050
2020-09-23---4,050-4,050
2020-09-18---4,050-4,050
2020-09-17---4,050-4,050
2020-09-164,1004,1004,0404,0507004,050
2020-09-154,0904,0904,0904,0901004,090
2020-09-144,1004,1004,1004,1001004,100
2020-09-11---4,100-4,100
2020-09-10---4,100-4,100
2020-09-09---4,100-4,100
2020-09-08---4,100-4,100
2020-09-074,1004,1004,1004,1001004,100
2020-09-044,0304,0304,0304,0302004,030
2020-09-03---4,030-4,030
2020-09-02---4,030-4,030
2020-09-014,0304,0304,0304,0301004,030
2020-08-31---4,160-4,160
2020-08-28---4,160-4,160
2020-08-27---4,160-4,160
2020-08-26---4,160-4,160
2020-08-25---4,160-4,160
2020-08-24---4,160-4,160
2020-08-21---4,160-4,160
2020-08-20---4,160-4,160
2020-08-19---4,160-4,160
2020-08-18---4,160-4,160
2020-08-17---4,160-4,160
2020-08-14---4,160-4,160
2020-08-13---4,160-4,160
2020-08-12---4,160-4,160
2020-08-11---4,160-4,160
2020-08-074,1604,1604,1604,1602004,160
2020-08-06---4,020-4,020
2020-08-05---4,020-4,020
2020-08-04---4,020-4,020
2020-08-03---4,020-4,020
2020-07-314,0404,0404,0204,0204004,020
2020-07-30---4,060-4,060
2020-07-29---4,060-4,060
2020-07-284,0604,0604,0604,0601004,060
2020-07-274,1554,1554,1554,1552004,155
2020-07-22---4,155-4,155
2020-07-214,1554,1554,1554,1552004,155
2020-07-20---4,015-4,015
2020-07-17---4,015-4,015
2020-07-164,0154,0154,0154,0151004,015
2020-07-154,0154,0854,0154,0852004,085
2020-07-14---4,200-4,200
2020-07-13---4,200-4,200
2020-07-10---4,200-4,200
2020-07-09---4,200-4,200
2020-07-08---4,200-4,200
2020-07-074,2004,2004,2004,2001004,200
2020-07-064,2004,2004,2004,2001004,200
2020-07-03---4,000-4,000
2020-07-02---4,000-4,000
2020-07-014,1504,1504,0004,0008004,000
2020-06-30---4,150-4,150
2020-06-294,1504,1504,1504,1501004,150
2020-06-264,1954,1954,1954,1952004,195
2020-06-254,1954,1954,1954,1951004,195
2020-06-24---4,195-4,195
2020-06-234,1954,1954,1954,1951004,195
2020-06-224,1854,1854,1854,1851004,185
2020-06-194,1754,1754,1754,1751004,175
2020-06-18---4,180-4,180
2020-06-174,1804,1804,1804,1801004,180
2020-06-164,1954,1954,1804,1802004,180
2020-06-154,2004,2004,1604,1602,2004,160
2020-06-12---4,200-4,200
2020-06-114,2504,2504,2004,2003004,200
2020-06-10---4,190-4,190
2020-06-09---4,190-4,190
2020-06-084,1904,1904,1904,1901004,190
2020-06-05---4,120-4,120
2020-06-04---4,120-4,120
2020-06-03---4,120-4,120
2020-06-02---4,120-4,120
2020-06-01---4,120-4,120
2020-05-29---4,120-4,120
2020-05-28---4,120-4,120
2020-05-274,1204,1204,1204,1206004,120
2020-05-264,0204,0204,0204,0201004,020
2020-05-254,0254,0454,0254,0452004,045
2020-05-22---4,120-4,120
2020-05-21---4,120-4,120
2020-05-20---4,120-4,120
2020-05-194,1204,1204,1204,1202,1004,120
2020-05-18---4,120-4,120
2020-05-15---4,120-4,120
2020-05-14---4,120-4,120
2020-05-13---4,120-4,120
2020-05-12---4,120-4,120
2020-05-114,1204,1204,1204,1201004,120
2020-05-084,1204,1404,1204,1402004,140
2020-05-07---4,095-4,095
2020-05-01---4,095-4,095
2020-04-304,0954,0954,0954,0953004,095
2020-04-28---4,040-4,040
2020-04-27---4,040-4,040
2020-04-24---4,040-4,040
2020-04-23---4,040-4,040
2020-04-22---4,040-4,040
2020-04-21---4,040-4,040
2020-04-204,0404,0404,0404,0401004,040
2020-04-17---4,000-4,000
2020-04-16---4,000-4,000
2020-04-15---4,000-4,000
2020-04-144,0004,0004,0004,0001004,000
2020-04-13---3,940-3,940
2020-04-10---3,940-3,940
2020-04-09---3,940-3,940
2020-04-083,9403,9403,9403,9401003,940
2020-04-073,9003,9003,9003,9001003,900
2020-04-063,8803,8803,8803,8801003,880
2020-04-033,8503,8503,8503,8501003,850
2020-04-02---3,775-3,775
2020-04-013,7753,7753,7753,7752003,775
2020-03-313,9853,9853,9853,9852,0003,985
2020-03-304,0004,0004,0004,0001004,000
2020-03-273,9704,1953,9704,1951,3004,195
2020-03-26---3,690-3,690
2020-03-25---3,690-3,690
2020-03-24---3,690-3,690
2020-03-233,6903,6903,6903,6901003,690
2020-03-19---3,710-3,710
2020-03-183,7103,7103,7103,7101003,710
2020-03-173,7003,7103,7003,7103003,710
2020-03-16---3,700-3,700
2020-03-133,7003,7003,7003,7001003,700
2020-03-123,7003,7003,7003,7001003,700
2020-03-11---3,700-3,700
2020-03-103,7703,7703,7003,7006003,700
2020-03-093,9803,9803,9803,9802003,980
2020-03-06---3,980-3,980
2020-03-05---3,980-3,980
2020-03-04---3,980-3,980
2020-03-033,9803,9803,9803,9801003,980
2020-03-023,7203,9803,7203,9804003,980
2020-02-283,7203,7203,7203,7201003,720
2020-02-273,8903,8903,7003,7006,0003,700
2020-02-263,9503,9503,8903,8902,2003,890
2020-02-253,9553,9553,9553,9551003,955
2020-02-21---4,000-4,000
2020-02-204,0654,0904,0004,0002,3004,000
2020-02-19---4,045-4,045
2020-02-184,0454,0454,0454,0451,1004,045
2020-02-174,1004,1004,0054,0052,1004,005
2020-02-14---4,100-4,100
2020-02-134,2904,2904,0004,1008,5004,100
2020-02-12---4,360-4,360
2020-02-10---4,360-4,360
2020-02-07---4,360-4,360
2020-02-064,3604,3604,3604,3601004,360
2020-02-054,3004,3004,3004,3001004,300
2020-02-04---4,215-4,215
2020-02-034,2704,2704,2154,2156004,215
2020-01-314,3904,3904,3904,3902004,390
2020-01-30---4,390-4,390
2020-01-29---4,390-4,390
2020-01-28---4,390-4,390
2020-01-27---4,390-4,390
2020-01-24---4,390-4,390
2020-01-23---4,390-4,390
2020-01-22---4,390-4,390
2020-01-21---4,390-4,390
2020-01-204,3904,3904,3904,3901004,390
2020-01-17---4,300-4,300
2020-01-16---4,300-4,300
2020-01-15---4,300-4,300
2020-01-144,3004,3004,3004,3003004,300
2020-01-10---4,340-4,340
2020-01-09---4,340-4,340
2020-01-084,3404,3404,3404,3403004,340
2020-01-07---4,330-4,330
2020-01-06---4,330-4,330

分割・併合履歴 ： [2017-09-27]1株→0.1株