カナレ電気(5819)の株価時系列情報
カナレ電気(5819)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,560 | 1,585 | 1,560 | 1,560 | 1,000 |
| 2007/12/27 | 1,588 | 1,590 | 1,568 | 1,570 | 2,600 |
| 2007/12/26 | 1,560 | 1,560 | 1,530 | 1,560 | 2,100 |
| 2007/12/25 | 1,587 | 1,588 | 1,512 | 1,530 | 6,500 |
| 2007/12/21 | 1,501 | 1,510 | 1,485 | 1,500 | 16,200 |
| 2007/12/20 | 1,546 | 1,546 | 1,490 | 1,491 | 7,800 |
| 2007/12/19 | 1,636 | 1,645 | 1,516 | 1,516 | 9,700 |
| 2007/12/18 | 1,460 | 1,460 | 1,460 | 1,460 | 300 |
| 2007/12/17 | 1,499 | 1,499 | 1,460 | 1,470 | 3,900 |
| 2007/12/14 | 1,470 | 1,470 | 1,459 | 1,459 | 1,600 |
| 2007/12/13 | 1,435 | 1,473 | 1,435 | 1,467 | 3,200 |
| 2007/12/12 | 1,530 | 1,530 | 1,490 | 1,495 | 2,600 |
| 2007/12/11 | 1,416 | 1,469 | 1,416 | 1,469 | 1,500 |
| 2007/12/10 | 1,416 | 1,420 | 1,415 | 1,415 | 2,300 |
| 2007/12/07 | 1,437 | 1,437 | 1,420 | 1,420 | 1,400 |
| 2007/12/06 | 1,414 | 1,430 | 1,414 | 1,417 | 1,800 |
| 2007/12/05 | 1,440 | 1,440 | 1,427 | 1,429 | 900 |
| 2007/12/04 | 1,440 | 1,440 | 1,430 | 1,440 | 2,000 |
| 2007/12/03 | 1,455 | 1,455 | 1,431 | 1,440 | 1,700 |
| 2007/11/30 | 1,405 | 1,460 | 1,405 | 1,459 | 5,800 |
| 2007/11/29 | 1,430 | 1,430 | 1,400 | 1,425 | 4,000 |
| 2007/11/28 | 1,431 | 1,435 | 1,431 | 1,435 | 2,500 |
| 2007/11/27 | 1,450 | 1,490 | 1,434 | 1,450 | 900 |
| 2007/11/26 | 1,460 | 1,460 | 1,459 | 1,460 | 1,500 |
| 2007/11/22 | 1,550 | 1,550 | 1,451 | 1,451 | 700 |
| 2007/11/20 | 1,480 | 1,480 | 1,431 | 1,445 | 1,000 |
| 2007/11/19 | 1,490 | 1,490 | 1,485 | 1,485 | 500 |
| 2007/11/16 | 1,521 | 1,521 | 1,490 | 1,490 | 2,500 |
| 2007/11/15 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
| 2007/11/14 | 1,580 | 1,580 | 1,550 | 1,550 | 1,200 |
| 2007/11/13 | 1,530 | 1,550 | 1,490 | 1,550 | 1,700 |
| 2007/11/12 | 1,550 | 1,550 | 1,530 | 1,530 | 700 |
| 2007/11/09 | 1,569 | 1,569 | 1,568 | 1,569 | 400 |
| 2007/11/08 | 1,571 | 1,571 | 1,568 | 1,568 | 1,600 |
| 2007/11/07 | 1,590 | 1,590 | 1,586 | 1,586 | 1,000 |
| 2007/11/06 | 1,600 | 1,601 | 1,585 | 1,596 | 1,000 |
| 2007/11/05 | 1,648 | 1,649 | 1,601 | 1,601 | 1,100 |
| 2007/11/02 | 1,569 | 1,680 | 1,565 | 1,680 | 4,600 |
| 2007/11/01 | 1,561 | 1,570 | 1,561 | 1,570 | 300 |
| 2007/10/31 | 1,558 | 1,565 | 1,558 | 1,560 | 700 |
| 2007/10/30 | 1,576 | 1,576 | 1,575 | 1,575 | 600 |
| 2007/10/29 | 1,578 | 1,580 | 1,578 | 1,580 | 1,000 |
| 2007/10/26 | 1,615 | 1,615 | 1,500 | 1,574 | 3,800 |
| 2007/10/25 | 1,640 | 1,640 | 1,610 | 1,610 | 800 |
| 2007/10/24 | 1,630 | 1,680 | 1,590 | 1,590 | 3,600 |
| 2007/10/23 | 1,680 | 1,680 | 1,640 | 1,640 | 2,100 |
| 2007/10/22 | 1,590 | 1,590 | 1,581 | 1,590 | 1,000 |
| 2007/10/19 | 1,598 | 1,601 | 1,595 | 1,601 | 500 |
| 2007/10/18 | 1,597 | 1,602 | 1,597 | 1,602 | 300 |
| 2007/10/17 | 1,589 | 1,624 | 1,585 | 1,624 | 1,200 |
| 2007/10/16 | 1,676 | 1,680 | 1,600 | 1,601 | 3,600 |
| 2007/10/15 | 1,700 | 1,700 | 1,660 | 1,675 | 4,300 |
| 2007/10/12 | 1,609 | 1,609 | 1,577 | 1,578 | 3,300 |
| 2007/10/11 | 1,610 | 1,610 | 1,608 | 1,609 | 400 |
| 2007/10/10 | 1,629 | 1,629 | 1,610 | 1,615 | 700 |
| 2007/10/09 | 1,620 | 1,630 | 1,603 | 1,630 | 800 |
| 2007/10/05 | 1,597 | 1,640 | 1,597 | 1,602 | 1,300 |
| 2007/10/04 | 1,577 | 1,577 | 1,567 | 1,567 | 200 |
| 2007/10/03 | 1,557 | 1,577 | 1,556 | 1,577 | 300 |
| 2007/10/02 | 1,580 | 1,580 | 1,560 | 1,560 | 600 |
| 2007/10/01 | 1,581 | 1,581 | 1,580 | 1,580 | 900 |
| 2007/09/28 | 1,690 | 1,690 | 1,577 | 1,579 | 1,500 |
| 2007/09/27 | 1,580 | 1,580 | 1,540 | 1,540 | 1,200 |
| 2007/09/26 | 1,525 | 1,536 | 1,525 | 1,536 | 600 |
| 2007/09/25 | 1,585 | 1,585 | 1,579 | 1,585 | 2,400 |
| 2007/09/21 | 1,587 | 1,610 | 1,584 | 1,584 | 3,800 |
| 2007/09/20 | 1,569 | 1,600 | 1,569 | 1,585 | 1,300 |
| 2007/09/19 | 1,565 | 1,567 | 1,559 | 1,565 | 1,400 |
| 2007/09/18 | 1,562 | 1,570 | 1,555 | 1,558 | 2,700 |
| 2007/09/14 | 1,600 | 1,600 | 1,560 | 1,560 | 1,100 |
| 2007/09/13 | 1,622 | 1,622 | 1,600 | 1,600 | 1,900 |
| 2007/09/12 | 1,624 | 1,684 | 1,622 | 1,635 | 4,500 |
| 2007/09/11 | 1,675 | 1,690 | 1,674 | 1,674 | 3,600 |
| 2007/09/10 | 1,693 | 1,709 | 1,690 | 1,709 | 900 |
| 2007/09/07 | 1,700 | 1,714 | 1,693 | 1,714 | 1,600 |
| 2007/09/06 | 1,713 | 1,713 | 1,708 | 1,709 | 800 |
| 2007/09/05 | 1,730 | 1,730 | 1,715 | 1,715 | 300 |
| 2007/09/04 | 1,722 | 1,722 | 1,710 | 1,710 | 700 |
| 2007/09/03 | 1,728 | 1,730 | 1,728 | 1,730 | 300 |
| 2007/08/31 | 1,720 | 1,728 | 1,720 | 1,728 | 400 |
| 2007/08/30 | 1,705 | 1,730 | 1,705 | 1,730 | 600 |
| 2007/08/29 | 1,710 | 1,710 | 1,701 | 1,702 | 2,100 |
| 2007/08/28 | 1,719 | 1,719 | 1,703 | 1,705 | 1,400 |
| 2007/08/27 | 1,741 | 1,750 | 1,723 | 1,724 | 1,700 |
| 2007/08/24 | 1,749 | 1,749 | 1,740 | 1,740 | 900 |
| 2007/08/23 | 1,710 | 1,712 | 1,710 | 1,712 | 400 |
| 2007/08/22 | 1,718 | 1,718 | 1,707 | 1,707 | 1,200 |
| 2007/08/21 | 1,740 | 1,740 | 1,720 | 1,720 | 900 |
| 2007/08/20 | 1,735 | 1,790 | 1,735 | 1,740 | 2,100 |
| 2007/08/17 | 1,762 | 1,782 | 1,737 | 1,737 | 3,700 |
| 2007/08/16 | 1,760 | 1,800 | 1,760 | 1,760 | 3,400 |
| 2007/08/15 | 1,755 | 1,790 | 1,755 | 1,770 | 1,300 |
| 2007/08/14 | 1,749 | 1,750 | 1,749 | 1,750 | 300 |
| 2007/08/13 | 1,750 | 1,750 | 1,740 | 1,750 | 1,400 |
| 2007/08/10 | 1,725 | 1,739 | 1,723 | 1,739 | 1,300 |
| 2007/08/09 | 1,727 | 1,749 | 1,722 | 1,740 | 1,800 |
| 2007/08/08 | 1,730 | 1,730 | 1,727 | 1,727 | 1,000 |
| 2007/08/07 | 1,730 | 1,731 | 1,727 | 1,727 | 600 |
| 2007/08/06 | 1,743 | 1,743 | 1,727 | 1,734 | 600 |
| 2007/08/03 | 1,750 | 1,758 | 1,748 | 1,750 | 700 |
| 2007/08/02 | 1,750 | 1,754 | 1,748 | 1,750 | 700 |
| 2007/08/01 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
| 2007/07/31 | 1,780 | 1,780 | 1,747 | 1,747 | 600 |
| 2007/07/30 | 1,729 | 1,785 | 1,729 | 1,780 | 1,500 |
| 2007/07/27 | 1,711 | 1,766 | 1,711 | 1,729 | 1,900 |
| 2007/07/26 | 1,769 | 1,769 | 1,710 | 1,711 | 1,700 |
| 2007/07/25 | 1,780 | 1,780 | 1,770 | 1,770 | 2,200 |
| 2007/07/24 | 1,779 | 1,780 | 1,775 | 1,780 | 1,000 |
| 2007/07/23 | 1,782 | 1,782 | 1,780 | 1,780 | 900 |
| 2007/07/20 | 1,784 | 1,784 | 1,784 | 1,784 | 600 |
| 2007/07/19 | 1,781 | 1,784 | 1,780 | 1,784 | 600 |
| 2007/07/18 | 1,791 | 1,795 | 1,784 | 1,784 | 1,200 |
| 2007/07/17 | 1,796 | 1,796 | 1,796 | 1,796 | 1,400 |
| 2007/07/13 | 1,814 | 1,814 | 1,796 | 1,796 | 1,000 |
| 2007/07/12 | 1,816 | 1,816 | 1,814 | 1,815 | 1,000 |
| 2007/07/11 | 1,792 | 1,798 | 1,788 | 1,790 | 5,800 |
| 2007/07/10 | 1,780 | 1,898 | 1,780 | 1,820 | 27,200 |
| 2007/07/09 | 1,785 | 1,790 | 1,780 | 1,780 | 6,000 |
| 2007/07/06 | 1,785 | 1,790 | 1,785 | 1,790 | 1,000 |
| 2007/07/05 | 1,800 | 1,800 | 1,785 | 1,795 | 1,000 |
| 2007/07/04 | 1,830 | 1,830 | 1,810 | 1,810 | 2,800 |
| 2007/07/03 | 1,800 | 1,800 | 1,799 | 1,800 | 2,100 |
| 2007/07/02 | 1,799 | 1,800 | 1,798 | 1,800 | 1,000 |
| 2007/06/29 | 1,800 | 1,800 | 1,780 | 1,799 | 2,500 |
| 2007/06/28 | 1,800 | 1,800 | 1,789 | 1,792 | 3,900 |
| 2007/06/27 | 1,790 | 1,790 | 1,790 | 1,790 | 1,100 |
| 2007/06/26 | 1,786 | 1,800 | 1,786 | 1,790 | 400 |
| 2007/06/25 | 1,811 | 1,811 | 1,800 | 1,800 | 2,500 |
| 2007/06/22 | 1,816 | 1,816 | 1,785 | 1,807 | 2,300 |
| 2007/06/21 | 1,800 | 1,800 | 1,780 | 1,780 | 2,700 |
| 2007/06/20 | 1,810 | 1,810 | 1,795 | 1,800 | 800 |
| 2007/06/19 | 1,792 | 1,795 | 1,790 | 1,795 | 400 |
| 2007/06/18 | 1,800 | 1,800 | 1,795 | 1,795 | 1,300 |
| 2007/06/15 | 1,816 | 1,816 | 1,800 | 1,800 | 1,000 |
| 2007/06/14 | 1,816 | 1,816 | 1,816 | 1,816 | 1,400 |
| 2007/06/13 | 1,800 | 1,800 | 1,781 | 1,781 | 1,100 |
| 2007/06/12 | 1,889 | 1,889 | 1,805 | 1,806 | 3,100 |
| 2007/06/11 | 1,799 | 1,799 | 1,776 | 1,780 | 1,700 |
| 2007/06/08 | 1,780 | 1,799 | 1,780 | 1,799 | 300 |
| 2007/06/07 | 1,830 | 1,830 | 1,792 | 1,813 | 1,500 |
| 2007/06/06 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2007/06/05 | 1,843 | 1,844 | 1,830 | 1,830 | 1,200 |
| 2007/06/04 | 1,834 | 1,834 | 1,800 | 1,830 | 4,500 |
| 2007/06/01 | 1,860 | 1,860 | 1,825 | 1,830 | 500 |
| 2007/05/31 | 1,859 | 1,859 | 1,851 | 1,853 | 1,100 |
| 2007/05/30 | 1,832 | 1,850 | 1,832 | 1,850 | 1,400 |
| 2007/05/29 | 1,859 | 1,859 | 1,813 | 1,813 | 2,300 |
| 2007/05/28 | 1,863 | 1,863 | 1,830 | 1,830 | 1,400 |
| 2007/05/25 | 1,850 | 1,850 | 1,827 | 1,827 | 900 |
| 2007/05/24 | 1,830 | 1,840 | 1,830 | 1,840 | 1,400 |
| 2007/05/23 | 1,800 | 1,830 | 1,800 | 1,830 | 500 |
| 2007/05/22 | 1,860 | 1,860 | 1,810 | 1,830 | 2,200 |
| 2007/05/21 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2007/05/18 | 1,831 | 1,835 | 1,800 | 1,830 | 700 |
| 2007/05/17 | 1,870 | 1,870 | 1,818 | 1,830 | 2,200 |
| 2007/05/16 | 1,900 | 1,900 | 1,879 | 1,879 | 1,600 |
| 2007/05/15 | 1,860 | 1,880 | 1,860 | 1,880 | 1,000 |
| 2007/05/14 | 1,888 | 1,898 | 1,880 | 1,880 | 1,400 |
| 2007/05/11 | 1,895 | 1,895 | 1,889 | 1,889 | 1,200 |
| 2007/05/10 | 1,850 | 1,892 | 1,850 | 1,890 | 5,300 |
| 2007/05/09 | 1,847 | 1,850 | 1,830 | 1,850 | 4,300 |
| 2007/05/08 | 1,803 | 1,830 | 1,800 | 1,830 | 4,400 |
| 2007/05/07 | 1,801 | 1,801 | 1,764 | 1,767 | 4,400 |
| 2007/05/02 | 1,798 | 1,806 | 1,798 | 1,801 | 3,900 |
| 2007/05/01 | 1,761 | 1,790 | 1,761 | 1,789 | 3,300 |
| 2007/04/27 | 1,697 | 1,765 | 1,697 | 1,760 | 2,000 |
| 2007/04/26 | 1,699 | 1,735 | 1,685 | 1,735 | 1,800 |
| 2007/04/25 | 1,735 | 1,735 | 1,660 | 1,699 | 8,800 |
| 2007/04/24 | 1,700 | 1,700 | 1,659 | 1,659 | 8,100 |
| 2007/04/23 | 1,735 | 1,735 | 1,710 | 1,710 | 1,400 |
| 2007/04/20 | 1,739 | 1,740 | 1,735 | 1,735 | 2,600 |
| 2007/04/19 | 1,733 | 1,739 | 1,731 | 1,734 | 700 |
| 2007/04/18 | 1,736 | 1,739 | 1,734 | 1,734 | 800 |
| 2007/04/17 | 1,735 | 1,750 | 1,735 | 1,736 | 2,600 |
| 2007/04/16 | 1,734 | 1,734 | 1,728 | 1,728 | 1,600 |
| 2007/04/13 | 1,735 | 1,779 | 1,735 | 1,737 | 5,300 |
| 2007/04/12 | 1,773 | 1,799 | 1,773 | 1,799 | 300 |
| 2007/04/11 | 1,780 | 1,794 | 1,770 | 1,794 | 2,400 |
| 2007/04/10 | 1,775 | 1,789 | 1,775 | 1,789 | 800 |
| 2007/04/09 | 1,801 | 1,801 | 1,775 | 1,785 | 2,800 |
| 2007/04/06 | 1,785 | 1,786 | 1,785 | 1,785 | 1,600 |
| 2007/04/05 | 1,814 | 1,814 | 1,788 | 1,788 | 1,000 |
| 2007/04/04 | 1,800 | 1,815 | 1,796 | 1,815 | 1,700 |
| 2007/04/03 | 1,801 | 1,801 | 1,797 | 1,797 | 400 |
| 2007/04/02 | 1,815 | 1,815 | 1,796 | 1,797 | 900 |
| 2007/03/30 | 1,806 | 1,817 | 1,797 | 1,810 | 2,100 |
| 2007/03/29 | 1,839 | 1,839 | 1,790 | 1,790 | 3,000 |
| 2007/03/28 | 1,824 | 1,841 | 1,824 | 1,841 | 600 |
| 2007/03/27 | 1,859 | 1,860 | 1,817 | 1,860 | 1,900 |
| 2007/03/26 | 1,870 | 1,917 | 1,870 | 1,917 | 4,100 |
| 2007/03/23 | 1,855 | 1,873 | 1,855 | 1,873 | 2,700 |
| 2007/03/22 | 1,851 | 1,860 | 1,851 | 1,858 | 1,900 |
| 2007/03/20 | 1,830 | 1,839 | 1,820 | 1,838 | 4,000 |
| 2007/03/19 | 1,800 | 1,819 | 1,790 | 1,795 | 9,800 |
| 2007/03/16 | 1,898 | 1,899 | 1,790 | 1,815 | 14,000 |
| 2007/03/15 | 1,846 | 1,870 | 1,846 | 1,865 | 2,900 |
| 2007/03/14 | 1,837 | 1,853 | 1,820 | 1,853 | 900 |
| 2007/03/13 | 1,825 | 1,865 | 1,815 | 1,865 | 2,600 |
| 2007/03/12 | 1,812 | 1,818 | 1,812 | 1,815 | 3,000 |
| 2007/03/09 | 1,783 | 1,800 | 1,783 | 1,800 | 4,100 |
| 2007/03/08 | 1,802 | 1,802 | 1,777 | 1,780 | 5,900 |
| 2007/03/07 | 1,830 | 1,836 | 1,800 | 1,800 | 8,400 |
| 2007/03/06 | 1,758 | 1,830 | 1,758 | 1,830 | 12,400 |
| 2007/03/05 | 1,890 | 1,890 | 1,691 | 1,788 | 9,000 |
| 2007/03/02 | 1,920 | 1,920 | 1,890 | 1,890 | 6,600 |
| 2007/03/01 | 1,962 | 1,962 | 1,910 | 1,920 | 8,700 |
| 2007/02/28 | 1,960 | 1,960 | 1,920 | 1,960 | 2,600 |
| 2007/02/27 | 1,985 | 1,985 | 1,980 | 1,980 | 900 |
| 2007/02/26 | 1,985 | 1,985 | 1,973 | 1,973 | 2,600 |
| 2007/02/23 | 1,987 | 1,987 | 1,980 | 1,984 | 2,300 |
| 2007/02/22 | 1,979 | 1,985 | 1,970 | 1,980 | 2,600 |
| 2007/02/21 | 1,982 | 1,985 | 1,974 | 1,974 | 1,900 |
| 2007/02/20 | 1,978 | 1,980 | 1,973 | 1,979 | 700 |
| 2007/02/19 | 1,970 | 1,978 | 1,970 | 1,970 | 2,900 |
| 2007/02/16 | 1,970 | 1,970 | 1,951 | 1,969 | 1,300 |
| 2007/02/15 | 1,951 | 1,979 | 1,951 | 1,959 | 1,300 |
| 2007/02/14 | 1,990 | 1,990 | 1,950 | 1,960 | 5,600 |
| 2007/02/13 | 1,989 | 1,995 | 1,980 | 1,995 | 2,400 |
| 2007/02/09 | 1,980 | 1,992 | 1,980 | 1,990 | 1,100 |
| 2007/02/08 | 1,970 | 1,980 | 1,970 | 1,980 | 1,200 |
| 2007/02/07 | 1,982 | 1,985 | 1,970 | 1,975 | 1,100 |
| 2007/02/06 | 1,970 | 1,982 | 1,970 | 1,982 | 500 |
| 2007/02/05 | 1,990 | 1,990 | 1,975 | 1,975 | 2,800 |
| 2007/02/02 | 1,980 | 1,998 | 1,980 | 1,998 | 1,100 |
| 2007/02/01 | 1,995 | 1,997 | 1,955 | 1,975 | 4,000 |
| 2007/01/31 | 1,990 | 1,993 | 1,985 | 1,985 | 4,100 |
| 2007/01/30 | 1,990 | 1,995 | 1,965 | 1,995 | 9,600 |
| 2007/01/29 | 2,005 | 2,015 | 1,995 | 1,995 | 2,900 |
| 2007/01/26 | 1,995 | 2,025 | 1,995 | 2,025 | 1,100 |
| 2007/01/25 | 2,000 | 2,000 | 1,995 | 2,000 | 2,900 |
| 2007/01/24 | 2,000 | 2,000 | 1,996 | 2,000 | 4,200 |
| 2007/01/23 | 2,000 | 2,005 | 2,000 | 2,000 | 2,800 |
| 2007/01/22 | 2,005 | 2,005 | 1,995 | 2,000 | 2,000 |
| 2007/01/19 | 2,020 | 2,050 | 2,005 | 2,005 | 2,800 |
| 2007/01/18 | 2,025 | 2,040 | 2,005 | 2,025 | 5,300 |
| 2007/01/17 | 1,981 | 2,020 | 1,970 | 2,020 | 4,000 |
| 2007/01/16 | 2,000 | 2,000 | 1,990 | 1,990 | 1,100 |
| 2007/01/15 | 2,010 | 2,010 | 2,000 | 2,005 | 800 |
| 2007/01/12 | 2,050 | 2,050 | 2,010 | 2,010 | 200 |
| 2007/01/11 | 2,050 | 2,050 | 2,010 | 2,010 | 200 |
| 2007/01/05 | 2,045 | 2,055 | 2,045 | 2,055 | 200 |
| 2007/01/04 | 2,085 | 2,085 | 2,085 | 2,085 | 100 |