1. HOME >
  2. 株価時系列 >
  3. 5979 >
  4. 2021年

5979 カネソウ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,0404,0404,0404,0401004,040
2021-12-293,9703,9703,9703,9701003,970
2021-12-283,9953,9953,9803,9802003,980
2021-12-273,9853,9853,9853,9852003,985
2021-12-243,9503,9503,9503,9501003,950
2021-12-233,9503,9503,9503,9501003,950
2021-12-223,9603,9603,9603,9601003,960
2021-12-21---4,000-4,000
2021-12-20---4,000-4,000
2021-12-17---4,000-4,000
2021-12-16---4,000-4,000
2021-12-15---4,000-4,000
2021-12-143,9854,0003,9854,0004004,000
2021-12-133,9103,9103,9103,9101003,910
2021-12-103,9403,9403,9403,9404003,940
2021-12-093,9403,9403,9403,9401003,940
2021-12-083,9403,9403,9403,9403003,940
2021-12-07---3,950-3,950
2021-12-06---3,950-3,950
2021-12-033,9503,9503,9503,9504003,950
2021-12-023,9503,9503,9503,9501003,950
2021-12-013,9503,9503,9503,9501003,950
2021-11-30---4,000-4,000
2021-11-29---4,000-4,000
2021-11-264,0404,0404,0004,0001,2004,000
2021-11-25---4,040-4,040
2021-11-244,0404,0404,0404,0401004,040
2021-11-22---4,040-4,040
2021-11-19---4,040-4,040
2021-11-184,0404,0404,0404,0401004,040
2021-11-174,0404,0404,0404,0403004,040
2021-11-164,0454,0504,0454,0502004,050
2021-11-154,0454,0454,0454,0451004,045
2021-11-124,0504,0504,0454,0452004,045
2021-11-11---4,050-4,050
2021-11-104,0504,0504,0504,0501004,050
2021-11-09---4,095-4,095
2021-11-08---4,095-4,095
2021-11-05---4,095-4,095
2021-11-04---4,095-4,095
2021-11-02---4,095-4,095
2021-11-014,0954,0954,0954,0951004,095
2021-10-29---4,050-4,050
2021-10-284,0504,0504,0504,0501004,050
2021-10-27---4,050-4,050
2021-10-26---4,050-4,050
2021-10-254,0504,0504,0504,0501004,050
2021-10-22---4,060-4,060
2021-10-21---4,060-4,060
2021-10-204,0604,0604,0604,0601004,060
2021-10-19---4,050-4,050
2021-10-184,0504,0504,0504,0501,5004,050
2021-10-154,0504,0504,0504,0502004,050
2021-10-14---4,050-4,050
2021-10-13---4,050-4,050
2021-10-124,0904,0904,0504,0506004,050
2021-10-114,0754,0754,0754,0751004,075
2021-10-08---4,135-4,135
2021-10-07---4,135-4,135
2021-10-06---4,135-4,135
2021-10-05---4,135-4,135
2021-10-04---4,135-4,135
2021-10-014,1354,1354,1354,1351004,135
2021-09-304,1354,1354,1354,1351004,135
2021-09-294,1004,1004,1004,1001004,100
2021-09-284,1354,1354,1354,1352004,135
2021-09-274,1254,1254,1254,1252004,125
2021-09-24---4,120-4,120
2021-09-224,1204,1204,1204,1201004,120
2021-09-214,1104,1204,1104,1202004,120
2021-09-174,1204,1204,1204,1203004,120
2021-09-16---4,125-4,125
2021-09-154,1254,1254,1254,1253004,125
2021-09-14---4,120-4,120
2021-09-13---4,120-4,120
2021-09-104,1204,1204,1204,1202004,120
2021-09-094,1204,1204,1204,1207004,120
2021-09-084,1154,1154,1154,1151004,115
2021-09-074,1254,1254,1254,1251004,125
2021-09-064,1204,1204,1204,1201004,120
2021-09-034,1104,1104,1104,1101004,110
2021-09-024,1004,1054,0954,1051,5004,105
2021-09-014,0904,0904,0904,0901004,090
2021-08-314,0854,0854,0854,0853004,085
2021-08-304,0954,0954,0904,0956004,095
2021-08-274,0954,0954,0954,0951004,095
2021-08-264,0904,0904,0904,0902004,090
2021-08-254,1004,1004,1004,1001004,100
2021-08-24---4,080-4,080
2021-08-23---4,080-4,080
2021-08-20---4,080-4,080
2021-08-194,0904,0904,0804,0804004,080
2021-08-184,1004,1004,1004,1002004,100
2021-08-17---4,130-4,130
2021-08-16---4,130-4,130
2021-08-13---4,130-4,130
2021-08-12---4,130-4,130
2021-08-11---4,130-4,130
2021-08-10---4,130-4,130
2021-08-064,1304,1304,1304,1301004,130
2021-08-05---4,090-4,090
2021-08-04---4,090-4,090
2021-08-034,0904,0904,0904,0902004,090
2021-08-02---4,100-4,100
2021-07-30---4,100-4,100
2021-07-29---4,100-4,100
2021-07-284,0904,1004,0904,1003004,100
2021-07-27---4,110-4,110
2021-07-26---4,110-4,110
2021-07-21---4,110-4,110
2021-07-204,1104,1104,1104,1102004,110
2021-07-19---4,110-4,110
2021-07-16---4,110-4,110
2021-07-15---4,110-4,110
2021-07-14---4,110-4,110
2021-07-134,1104,1104,1104,1101004,110
2021-07-12---4,080-4,080
2021-07-09---4,080-4,080
2021-07-084,0804,0804,0804,0803004,080
2021-07-074,1004,1004,1004,1002004,100
2021-07-06---4,120-4,120
2021-07-05---4,120-4,120
2021-07-02---4,120-4,120
2021-07-014,1204,1204,1204,1203004,120
2021-06-30---4,120-4,120
2021-06-29---4,120-4,120
2021-06-284,1204,1204,1204,1202004,120
2021-06-25---4,120-4,120
2021-06-24---4,120-4,120
2021-06-23---4,120-4,120
2021-06-22---4,120-4,120
2021-06-21---4,120-4,120
2021-06-18---4,120-4,120
2021-06-17---4,120-4,120
2021-06-16---4,120-4,120
2021-06-15---4,120-4,120
2021-06-14---4,120-4,120
2021-06-114,1204,1204,1204,1202,0004,120
2021-06-10---4,120-4,120
2021-06-09---4,120-4,120
2021-06-08---4,120-4,120
2021-06-07---4,120-4,120
2021-06-044,1004,1204,1004,1203004,120
2021-06-034,0504,0504,0504,0502004,050
2021-06-02---4,050-4,050
2021-06-01---4,050-4,050
2021-05-31---4,050-4,050
2021-05-284,0504,0504,0504,0501004,050
2021-05-27---4,090-4,090
2021-05-26---4,090-4,090
2021-05-25---4,090-4,090
2021-05-24---4,090-4,090
2021-05-21---4,090-4,090
2021-05-20---4,090-4,090
2021-05-19---4,090-4,090
2021-05-18---4,090-4,090
2021-05-174,0904,0904,0904,0901004,090
2021-05-14---4,100-4,100
2021-05-13---4,100-4,100
2021-05-12---4,100-4,100
2021-05-11---4,100-4,100
2021-05-10---4,100-4,100
2021-05-07---4,100-4,100
2021-05-06---4,100-4,100
2021-04-30---4,100-4,100
2021-04-28---4,100-4,100
2021-04-27---4,100-4,100
2021-04-26---4,100-4,100
2021-04-23---4,100-4,100
2021-04-22---4,100-4,100
2021-04-21---4,100-4,100
2021-04-204,1004,1004,1004,1002004,100
2021-04-19---4,100-4,100
2021-04-16---4,100-4,100
2021-04-15---4,100-4,100
2021-04-14---4,100-4,100
2021-04-13---4,100-4,100
2021-04-124,1004,1004,1004,1001004,100
2021-04-09---4,100-4,100
2021-04-08---4,100-4,100
2021-04-07---4,100-4,100
2021-04-06---4,100-4,100
2021-04-05---4,100-4,100
2021-04-024,1004,1004,1004,1001004,100
2021-04-01---4,100-4,100
2021-03-314,1004,1004,1004,1002004,100
2021-03-304,1004,1004,1004,1003004,100
2021-03-294,1054,1454,1054,1453004,145
2021-03-264,1504,1504,1504,1501004,150
2021-03-254,1154,1354,1154,1352004,135
2021-03-244,1004,1054,1004,1052004,105
2021-03-234,1404,1404,1304,1303004,130
2021-03-224,0904,1104,0804,1102,2004,110
2021-03-194,1604,1604,1604,1602004,160
2021-03-18---4,145-4,145
2021-03-174,1804,1804,1004,1456004,145
2021-03-16---4,150-4,150
2021-03-154,1504,1504,1504,1502004,150
2021-03-12---4,150-4,150
2021-03-114,1204,1504,1204,1507004,150
2021-03-104,1054,1154,1054,1106004,110
2021-03-09---4,100-4,100
2021-03-084,1404,1404,1004,1008004,100
2021-03-054,1404,1404,1404,1405004,140
2021-03-044,0904,0904,0904,0909004,090
2021-03-03---4,050-4,050
2021-03-02---4,050-4,050
2021-03-01---4,050-4,050
2021-02-26---4,050-4,050
2021-02-25---4,050-4,050
2021-02-24---4,050-4,050
2021-02-224,0504,0504,0504,0502004,050
2021-02-19---4,170-4,170
2021-02-184,1704,1704,1704,1701004,170
2021-02-174,1104,1104,1104,1101004,110
2021-02-164,1104,1104,1104,1102,0004,110
2021-02-154,1104,1104,1104,1101004,110
2021-02-12---4,080-4,080
2021-02-104,0804,0804,0804,0801004,080
2021-02-094,0854,0854,0854,0851004,085
2021-02-084,1504,1504,1504,1501004,150
2021-02-05---4,080-4,080
2021-02-044,0804,0804,0804,0801004,080
2021-02-03---4,150-4,150
2021-02-024,0854,2004,0854,1505004,150
2021-02-01---4,015-4,015
2021-01-294,0604,0604,0154,0154004,015
2021-01-28---4,100-4,100
2021-01-27---4,100-4,100
2021-01-26---4,100-4,100
2021-01-254,1004,1004,1004,1005004,100
2021-01-22---4,100-4,100
2021-01-21---4,100-4,100
2021-01-204,1004,1004,1004,1001004,100
2021-01-194,2004,2004,2004,2002004,200
2021-01-18---4,200-4,200
2021-01-154,0404,2004,0404,2002004,200
2021-01-144,1054,1054,1054,1051004,105
2021-01-134,0404,0704,0354,0355004,035
2021-01-124,0404,0954,0404,0956004,095
2021-01-08---4,035-4,035
2021-01-07---4,035-4,035
2021-01-064,0354,0354,0354,0355004,035
2021-01-05---4,025-4,025
2021-01-04---4,025-4,025

分割・併合履歴 ： [2017-09-27]1株→0.1株