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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,036 | 1,040 | 1,036 | 1,040 | 800 |
| 2008/12/29 | 1,004 | 1,031 | 1,004 | 1,016 | 2,100 |
| 2008/12/26 | 1,000 | 1,040 | 999 | 1,040 | 2,200 |
| 2008/12/25 | 1,080 | 1,080 | 1,030 | 1,040 | 3,800 |
| 2008/12/24 | 993 | 1,000 | 980 | 980 | 4,300 |
| 2008/12/22 | 1,000 | 1,000 | 992 | 1,000 | 3,500 |
| 2008/12/19 | 1,024 | 1,024 | 1,018 | 1,019 | 800 |
| 2008/12/18 | 1,020 | 1,028 | 1,010 | 1,028 | 2,100 |
| 2008/12/17 | 1,020 | 1,020 | 1,005 | 1,016 | 1,600 |
| 2008/12/16 | 1,008 | 1,017 | 990 | 1,003 | 2,600 |
| 2008/12/15 | 1,002 | 1,010 | 984 | 1,005 | 2,900 |
| 2008/12/12 | 1,016 | 1,016 | 971 | 984 | 7,500 |
| 2008/12/11 | 969 | 970 | 960 | 970 | 2,500 |
| 2008/12/10 | 970 | 974 | 955 | 969 | 2,500 |
| 2008/12/09 | 931 | 967 | 928 | 965 | 2,400 |
| 2008/12/08 | 902 | 928 | 901 | 928 | 2,900 |
| 2008/12/05 | 919 | 919 | 900 | 901 | 2,500 |
| 2008/12/04 | 939 | 939 | 918 | 919 | 2,100 |
| 2008/12/03 | 917 | 920 | 917 | 919 | 1,800 |
| 2008/12/02 | 928 | 928 | 910 | 920 | 2,900 |
| 2008/12/01 | 936 | 936 | 924 | 932 | 1,100 |
| 2008/11/28 | 939 | 939 | 919 | 936 | 1,100 |
| 2008/11/27 | 907 | 939 | 907 | 939 | 700 |
| 2008/11/26 | 917 | 929 | 900 | 917 | 1,800 |
| 2008/11/25 | 938 | 940 | 906 | 907 | 2,100 |
| 2008/11/21 | 849 | 891 | 840 | 891 | 4,100 |
| 2008/11/20 | 939 | 939 | 849 | 850 | 13,400 |
| 2008/11/19 | 960 | 979 | 880 | 949 | 11,700 |
| 2008/11/18 | 989 | 991 | 940 | 950 | 5,200 |
| 2008/11/17 | 1,010 | 1,020 | 990 | 990 | 2,300 |
| 2008/11/14 | 1,005 | 1,012 | 995 | 996 | 800 |
| 2008/11/13 | 987 | 996 | 985 | 995 | 1,700 |
| 2008/11/12 | 1,020 | 1,020 | 988 | 988 | 3,300 |
| 2008/11/11 | 1,025 | 1,025 | 1,000 | 1,000 | 1,800 |
| 2008/11/10 | 991 | 1,002 | 991 | 1,002 | 3,900 |
| 2008/11/07 | 1,010 | 1,010 | 980 | 988 | 1,900 |
| 2008/11/06 | 1,010 | 1,022 | 1,010 | 1,010 | 3,400 |
| 2008/11/05 | 1,049 | 1,049 | 989 | 1,009 | 7,200 |
| 2008/11/04 | 966 | 999 | 966 | 989 | 3,000 |
| 2008/10/31 | 978 | 987 | 959 | 964 | 5,300 |
| 2008/10/30 | 961 | 973 | 960 | 971 | 6,400 |
| 2008/10/29 | 938 | 978 | 938 | 956 | 5,700 |
| 2008/10/28 | 931 | 938 | 890 | 938 | 6,800 |
| 2008/10/27 | 979 | 979 | 922 | 930 | 4,100 |
| 2008/10/24 | 1,047 | 1,066 | 960 | 969 | 5,100 |
| 2008/10/23 | 1,021 | 1,066 | 995 | 1,007 | 4,600 |
| 2008/10/22 | 1,075 | 1,077 | 1,005 | 1,068 | 5,200 |
| 2008/10/21 | 1,080 | 1,188 | 1,080 | 1,091 | 8,500 |
| 2008/10/20 | 1,005 | 1,005 | 999 | 1,005 | 3,200 |
| 2008/10/17 | 937 | 937 | 901 | 905 | 4,700 |
| 2008/10/16 | 820 | 837 | 810 | 837 | 2,400 |
| 2008/10/15 | 900 | 900 | 879 | 879 | 3,800 |
| 2008/10/14 | 860 | 883 | 850 | 883 | 4,400 |
| 2008/10/10 | 790 | 810 | 760 | 790 | 3,300 |
| 2008/10/09 | 835 | 840 | 815 | 815 | 3,100 |
| 2008/10/08 | 900 | 900 | 835 | 835 | 6,000 |
| 2008/10/07 | 911 | 911 | 903 | 903 | 6,000 |
| 2008/10/06 | 1,004 | 1,005 | 961 | 961 | 1,700 |
| 2008/10/03 | 1,000 | 1,045 | 1,000 | 1,005 | 7,500 |
| 2008/10/02 | 1,121 | 1,122 | 1,050 | 1,050 | 2,900 |
| 2008/10/01 | 1,185 | 1,185 | 1,115 | 1,116 | 1,200 |
| 2008/09/30 | 1,140 | 1,185 | 1,121 | 1,185 | 1,400 |
| 2008/09/29 | 1,197 | 1,197 | 1,180 | 1,187 | 1,100 |
| 2008/09/26 | 1,200 | 1,202 | 1,152 | 1,164 | 2,700 |
| 2008/09/25 | 1,220 | 1,220 | 1,120 | 1,192 | 1,600 |
| 2008/09/24 | 1,183 | 1,233 | 1,180 | 1,220 | 3,800 |
| 2008/09/22 | 1,175 | 1,180 | 1,170 | 1,179 | 3,400 |
| 2008/09/19 | 1,151 | 1,170 | 1,151 | 1,164 | 3,200 |
| 2008/09/18 | 1,116 | 1,151 | 1,116 | 1,151 | 3,700 |
| 2008/09/17 | 1,130 | 1,150 | 1,120 | 1,146 | 2,000 |
| 2008/09/16 | 1,150 | 1,151 | 1,125 | 1,130 | 2,600 |
| 2008/09/12 | 1,199 | 1,199 | 1,153 | 1,153 | 4,100 |
| 2008/09/11 | 1,162 | 1,170 | 1,141 | 1,141 | 2,500 |
| 2008/09/10 | 1,135 | 1,168 | 1,135 | 1,168 | 1,700 |
| 2008/09/09 | 1,149 | 1,178 | 1,140 | 1,140 | 2,000 |
| 2008/09/08 | 1,139 | 1,149 | 1,139 | 1,149 | 6,400 |
| 2008/09/05 | 1,109 | 1,145 | 1,109 | 1,143 | 5,300 |
| 2008/09/04 | 1,230 | 1,230 | 1,192 | 1,192 | 3,900 |
| 2008/09/03 | 1,219 | 1,234 | 1,210 | 1,234 | 800 |
| 2008/09/02 | 1,201 | 1,207 | 1,192 | 1,192 | 3,900 |
| 2008/09/01 | 1,211 | 1,230 | 1,201 | 1,203 | 3,100 |
| 2008/08/29 | 1,215 | 1,236 | 1,208 | 1,208 | 3,200 |
| 2008/08/28 | 1,206 | 1,215 | 1,206 | 1,215 | 1,200 |
| 2008/08/27 | 1,212 | 1,212 | 1,204 | 1,204 | 2,700 |
| 2008/08/26 | 1,219 | 1,220 | 1,200 | 1,219 | 2,700 |
| 2008/08/25 | 1,250 | 1,250 | 1,198 | 1,220 | 5,000 |
| 2008/08/22 | 1,240 | 1,260 | 1,200 | 1,218 | 5,500 |
| 2008/08/21 | 1,277 | 1,277 | 1,253 | 1,253 | 1,900 |
| 2008/08/20 | 1,271 | 1,297 | 1,271 | 1,297 | 1,100 |
| 2008/08/19 | 1,315 | 1,315 | 1,290 | 1,302 | 3,600 |
| 2008/08/18 | 1,316 | 1,330 | 1,316 | 1,318 | 1,200 |
| 2008/08/15 | 1,320 | 1,320 | 1,307 | 1,309 | 2,800 |
| 2008/08/14 | 1,291 | 1,325 | 1,291 | 1,320 | 3,100 |
| 2008/08/13 | 1,399 | 1,399 | 1,351 | 1,351 | 3,300 |
| 2008/08/12 | 1,421 | 1,421 | 1,400 | 1,400 | 2,000 |
| 2008/08/11 | 1,431 | 1,431 | 1,402 | 1,420 | 1,800 |
| 2008/08/08 | 1,440 | 1,440 | 1,420 | 1,430 | 3,000 |
| 2008/08/07 | 1,460 | 1,460 | 1,442 | 1,442 | 1,500 |
| 2008/08/06 | 1,468 | 1,468 | 1,462 | 1,465 | 2,600 |
| 2008/08/05 | 1,479 | 1,479 | 1,468 | 1,468 | 800 |
| 2008/08/04 | 1,462 | 1,470 | 1,457 | 1,470 | 1,500 |
| 2008/08/01 | 1,475 | 1,475 | 1,462 | 1,462 | 700 |
| 2008/07/31 | 1,466 | 1,484 | 1,461 | 1,475 | 1,700 |
| 2008/07/30 | 1,453 | 1,485 | 1,452 | 1,485 | 1,600 |
| 2008/07/29 | 1,487 | 1,487 | 1,460 | 1,486 | 700 |
| 2008/07/28 | 1,490 | 1,490 | 1,480 | 1,490 | 1,100 |
| 2008/07/25 | 1,485 | 1,504 | 1,480 | 1,481 | 2,300 |
| 2008/07/24 | 1,480 | 1,480 | 1,478 | 1,479 | 3,300 |
| 2008/07/23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,400 |
| 2008/07/22 | 1,480 | 1,480 | 1,471 | 1,480 | 1,100 |
| 2008/07/18 | 1,485 | 1,485 | 1,471 | 1,471 | 900 |
| 2008/07/17 | 1,490 | 1,490 | 1,487 | 1,487 | 1,100 |
| 2008/07/16 | 1,490 | 1,494 | 1,490 | 1,494 | 700 |
| 2008/07/15 | 1,481 | 1,504 | 1,481 | 1,504 | 900 |
| 2008/07/14 | 1,480 | 1,503 | 1,480 | 1,490 | 1,500 |
| 2008/07/11 | 1,491 | 1,510 | 1,485 | 1,485 | 1,200 |
| 2008/07/10 | 1,501 | 1,505 | 1,490 | 1,490 | 800 |
| 2008/07/09 | 1,490 | 1,500 | 1,485 | 1,490 | 600 |
| 2008/07/08 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2008/07/07 | 1,499 | 1,500 | 1,487 | 1,499 | 500 |
| 2008/07/04 | 1,510 | 1,510 | 1,505 | 1,510 | 900 |
| 2008/07/03 | 1,491 | 1,510 | 1,485 | 1,510 | 2,100 |
| 2008/07/02 | 1,507 | 1,511 | 1,501 | 1,511 | 800 |
| 2008/07/01 | 1,515 | 1,524 | 1,515 | 1,524 | 700 |
| 2008/06/30 | 1,500 | 1,515 | 1,499 | 1,515 | 700 |
| 2008/06/27 | 1,524 | 1,524 | 1,501 | 1,501 | 1,700 |
| 2008/06/26 | 1,504 | 1,505 | 1,504 | 1,505 | 300 |
| 2008/06/25 | 1,530 | 1,530 | 1,501 | 1,503 | 2,800 |
| 2008/06/24 | 1,507 | 1,507 | 1,500 | 1,500 | 400 |
| 2008/06/23 | 1,500 | 1,500 | 1,490 | 1,490 | 1,000 |
| 2008/06/20 | 1,517 | 1,517 | 1,496 | 1,496 | 1,300 |
| 2008/06/19 | 1,518 | 1,518 | 1,496 | 1,501 | 1,400 |
| 2008/06/18 | 1,500 | 1,519 | 1,491 | 1,503 | 3,300 |
| 2008/06/17 | 1,520 | 1,520 | 1,503 | 1,518 | 400 |
| 2008/06/16 | 1,503 | 1,519 | 1,503 | 1,504 | 1,000 |
| 2008/06/13 | 1,507 | 1,507 | 1,500 | 1,503 | 3,200 |
| 2008/06/12 | 1,540 | 1,540 | 1,505 | 1,536 | 5,600 |
| 2008/06/11 | 1,496 | 1,510 | 1,496 | 1,497 | 1,000 |
| 2008/06/10 | 1,500 | 1,517 | 1,496 | 1,500 | 1,400 |
| 2008/06/09 | 1,500 | 1,500 | 1,495 | 1,496 | 1,400 |
| 2008/06/06 | 1,517 | 1,517 | 1,501 | 1,501 | 5,800 |
| 2008/06/05 | 1,520 | 1,530 | 1,505 | 1,510 | 2,200 |
| 2008/06/04 | 1,502 | 1,512 | 1,502 | 1,504 | 800 |
| 2008/06/03 | 1,510 | 1,510 | 1,503 | 1,504 | 1,200 |
| 2008/06/02 | 1,520 | 1,530 | 1,510 | 1,515 | 1,000 |
| 2008/05/30 | 1,558 | 1,558 | 1,521 | 1,521 | 1,000 |
| 2008/05/29 | 1,519 | 1,550 | 1,492 | 1,550 | 2,900 |
| 2008/05/28 | 1,530 | 1,530 | 1,500 | 1,500 | 3,900 |
| 2008/05/27 | 1,513 | 1,528 | 1,510 | 1,517 | 1,400 |
| 2008/05/26 | 1,509 | 1,529 | 1,501 | 1,513 | 3,200 |
| 2008/05/23 | 1,565 | 1,565 | 1,528 | 1,528 | 4,500 |
| 2008/05/22 | 1,528 | 1,548 | 1,528 | 1,528 | 1,100 |
| 2008/05/21 | 1,528 | 1,550 | 1,528 | 1,528 | 1,500 |
| 2008/05/20 | 1,579 | 1,579 | 1,531 | 1,565 | 900 |
| 2008/05/19 | 1,520 | 1,580 | 1,519 | 1,580 | 4,400 |
| 2008/05/16 | 1,505 | 1,529 | 1,505 | 1,529 | 2,000 |
| 2008/05/15 | 1,535 | 1,535 | 1,506 | 1,522 | 2,200 |
| 2008/05/14 | 1,533 | 1,533 | 1,505 | 1,505 | 1,900 |
| 2008/05/13 | 1,505 | 1,517 | 1,505 | 1,514 | 700 |
| 2008/05/12 | 1,495 | 1,517 | 1,491 | 1,505 | 1,900 |
| 2008/05/09 | 1,532 | 1,532 | 1,525 | 1,525 | 2,000 |
| 2008/05/08 | 1,525 | 1,564 | 1,523 | 1,560 | 1,200 |
| 2008/05/07 | 1,558 | 1,560 | 1,500 | 1,514 | 2,600 |
| 2008/05/02 | 1,520 | 1,583 | 1,520 | 1,583 | 1,300 |
| 2008/05/01 | 1,498 | 1,524 | 1,498 | 1,519 | 2,700 |
| 2008/04/30 | 1,490 | 1,500 | 1,486 | 1,498 | 2,500 |
| 2008/04/28 | 1,482 | 1,530 | 1,482 | 1,483 | 5,300 |
| 2008/04/25 | 1,513 | 1,538 | 1,493 | 1,535 | 2,100 |
| 2008/04/24 | 1,518 | 1,526 | 1,493 | 1,493 | 3,500 |
| 2008/04/23 | 1,533 | 1,533 | 1,521 | 1,526 | 1,600 |
| 2008/04/22 | 1,530 | 1,551 | 1,520 | 1,543 | 1,100 |
| 2008/04/21 | 1,535 | 1,539 | 1,529 | 1,533 | 1,700 |
| 2008/04/18 | 1,598 | 1,598 | 1,517 | 1,532 | 5,200 |
| 2008/04/17 | 1,562 | 1,599 | 1,562 | 1,598 | 600 |
| 2008/04/16 | 1,550 | 1,590 | 1,532 | 1,590 | 2,100 |
| 2008/04/15 | 1,570 | 1,600 | 1,570 | 1,600 | 600 |
| 2008/04/14 | 1,591 | 1,591 | 1,556 | 1,587 | 1,800 |
| 2008/04/11 | 1,589 | 1,590 | 1,589 | 1,590 | 600 |
| 2008/04/10 | 1,553 | 1,567 | 1,553 | 1,567 | 300 |
| 2008/04/09 | 1,565 | 1,594 | 1,565 | 1,594 | 200 |
| 2008/04/08 | 1,600 | 1,600 | 1,552 | 1,600 | 500 |
| 2008/04/07 | 1,540 | 1,600 | 1,540 | 1,583 | 1,000 |
| 2008/04/04 | 1,541 | 1,570 | 1,541 | 1,570 | 600 |
| 2008/04/03 | 1,550 | 1,600 | 1,550 | 1,600 | 1,000 |
| 2008/04/02 | 1,573 | 1,603 | 1,550 | 1,550 | 1,400 |
| 2008/04/01 | 1,620 | 1,620 | 1,540 | 1,570 | 1,100 |
| 2008/03/31 | 1,610 | 1,610 | 1,599 | 1,599 | 400 |
| 2008/03/28 | 1,610 | 1,610 | 1,610 | 1,610 | 500 |
| 2008/03/27 | 1,620 | 1,626 | 1,565 | 1,610 | 2,900 |
| 2008/03/26 | 1,564 | 1,660 | 1,564 | 1,660 | 4,200 |
| 2008/03/25 | 1,588 | 1,612 | 1,570 | 1,612 | 4,800 |
| 2008/03/24 | 1,541 | 1,599 | 1,541 | 1,558 | 1,200 |
| 2008/03/21 | 1,590 | 1,610 | 1,576 | 1,610 | 5,000 |
| 2008/03/19 | 1,550 | 1,585 | 1,545 | 1,585 | 3,900 |
| 2008/03/18 | 1,420 | 1,480 | 1,414 | 1,414 | 1,600 |
| 2008/03/17 | 1,454 | 1,454 | 1,414 | 1,429 | 2,900 |
| 2008/03/14 | 1,576 | 1,576 | 1,501 | 1,504 | 4,500 |
| 2008/03/13 | 1,560 | 1,560 | 1,460 | 1,549 | 3,800 |
| 2008/03/12 | 1,571 | 1,601 | 1,560 | 1,560 | 3,300 |
| 2008/03/11 | 1,560 | 1,570 | 1,560 | 1,570 | 1,200 |
| 2008/03/10 | 1,599 | 1,599 | 1,560 | 1,567 | 3,600 |
| 2008/03/07 | 1,595 | 1,595 | 1,581 | 1,587 | 1,600 |
| 2008/03/06 | 1,630 | 1,630 | 1,593 | 1,625 | 1,500 |
| 2008/03/05 | 1,580 | 1,625 | 1,580 | 1,600 | 1,600 |
| 2008/03/04 | 1,610 | 1,670 | 1,610 | 1,670 | 4,200 |
| 2008/03/03 | 1,575 | 1,596 | 1,575 | 1,579 | 2,300 |
| 2008/02/29 | 1,610 | 1,619 | 1,601 | 1,601 | 1,200 |
| 2008/02/28 | 1,602 | 1,610 | 1,595 | 1,610 | 3,000 |
| 2008/02/27 | 1,619 | 1,619 | 1,601 | 1,601 | 800 |
| 2008/02/26 | 1,619 | 1,619 | 1,599 | 1,601 | 2,600 |
| 2008/02/25 | 1,630 | 1,630 | 1,605 | 1,619 | 3,800 |
| 2008/02/22 | 1,595 | 1,655 | 1,595 | 1,600 | 3,500 |
| 2008/02/21 | 1,624 | 1,624 | 1,582 | 1,600 | 3,400 |
| 2008/02/20 | 1,620 | 1,647 | 1,596 | 1,626 | 1,600 |
| 2008/02/19 | 1,599 | 1,659 | 1,599 | 1,653 | 1,300 |
| 2008/02/18 | 1,574 | 1,602 | 1,574 | 1,585 | 3,900 |
| 2008/02/15 | 1,568 | 1,656 | 1,566 | 1,603 | 4,600 |
| 2008/02/14 | 1,610 | 1,620 | 1,566 | 1,580 | 2,600 |
| 2008/02/13 | 1,572 | 1,600 | 1,566 | 1,580 | 6,300 |
| 2008/02/12 | 1,610 | 1,640 | 1,591 | 1,591 | 1,700 |
| 2008/02/08 | 1,625 | 1,639 | 1,590 | 1,590 | 4,500 |
| 2008/02/07 | 1,680 | 1,680 | 1,565 | 1,565 | 9,700 |
| 2008/02/06 | 1,705 | 1,705 | 1,611 | 1,611 | 11,100 |
| 2008/02/05 | 1,749 | 1,752 | 1,629 | 1,645 | 14,600 |
| 2008/02/04 | 1,724 | 1,750 | 1,701 | 1,721 | 11,600 |
| 2008/02/01 | 1,740 | 1,835 | 1,731 | 1,754 | 21,400 |
| 2008/01/31 | 1,966 | 2,000 | 1,855 | 1,860 | 38,500 |
| 2008/01/30 | 2,050 | 2,140 | 1,960 | 1,971 | 44,200 |
| 2008/01/29 | 1,980 | 2,050 | 1,980 | 2,045 | 29,700 |
| 2008/01/28 | 1,850 | 1,985 | 1,810 | 1,974 | 19,100 |
| 2008/01/25 | 1,795 | 1,850 | 1,781 | 1,850 | 14,200 |
| 2008/01/24 | 1,652 | 1,679 | 1,630 | 1,655 | 10,000 |
| 2008/01/23 | 1,695 | 1,710 | 1,690 | 1,695 | 13,800 |
| 2008/01/22 | 1,693 | 1,740 | 1,650 | 1,710 | 17,400 |
| 2008/01/21 | 1,747 | 1,747 | 1,701 | 1,725 | 7,800 |
| 2008/01/18 | 1,690 | 1,690 | 1,650 | 1,689 | 3,900 |
| 2008/01/17 | 1,700 | 1,700 | 1,656 | 1,690 | 5,800 |
| 2008/01/16 | 1,600 | 1,700 | 1,500 | 1,700 | 8,100 |
| 2008/01/15 | 1,744 | 1,763 | 1,690 | 1,730 | 11,200 |
| 2008/01/11 | 1,750 | 1,760 | 1,742 | 1,750 | 8,000 |
| 2008/01/10 | 1,750 | 1,825 | 1,750 | 1,775 | 14,700 |
| 2008/01/09 | 1,653 | 1,737 | 1,648 | 1,737 | 24,600 |
| 2008/01/08 | 1,586 | 1,650 | 1,585 | 1,638 | 9,000 |
| 2008/01/07 | 1,555 | 1,565 | 1,540 | 1,540 | 3,700 |
| 2008/01/04 | 1,560 | 1,560 | 1,553 | 1,555 | 800 |