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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,049 | 1,050 | 1,041 | 1,043 | 1,700 |
| 2009/12/29 | 1,043 | 1,046 | 1,034 | 1,046 | 1,900 |
| 2009/12/28 | 1,036 | 1,043 | 1,036 | 1,038 | 2,300 |
| 2009/12/25 | 1,037 | 1,037 | 1,034 | 1,034 | 3,800 |
| 2009/12/24 | 1,031 | 1,043 | 1,031 | 1,039 | 1,600 |
| 2009/12/22 | 1,025 | 1,040 | 1,025 | 1,034 | 3,100 |
| 2009/12/21 | 1,026 | 1,026 | 1,021 | 1,025 | 1,200 |
| 2009/12/18 | 1,029 | 1,030 | 1,022 | 1,029 | 1,700 |
| 2009/12/17 | 1,020 | 1,030 | 1,019 | 1,030 | 2,200 |
| 2009/12/16 | 1,020 | 1,030 | 1,018 | 1,020 | 1,300 |
| 2009/12/15 | 1,020 | 1,020 | 1,010 | 1,012 | 1,600 |
| 2009/12/14 | 1,066 | 1,066 | 1,005 | 1,005 | 5,900 |
| 2009/12/11 | 997 | 997 | 965 | 989 | 7,500 |
| 2009/12/10 | 985 | 990 | 978 | 987 | 1,800 |
| 2009/12/09 | 995 | 995 | 980 | 983 | 1,900 |
| 2009/12/08 | 973 | 983 | 969 | 975 | 2,300 |
| 2009/12/07 | 969 | 972 | 966 | 966 | 5,200 |
| 2009/12/04 | 965 | 969 | 962 | 966 | 2,500 |
| 2009/12/03 | 960 | 965 | 958 | 965 | 2,500 |
| 2009/12/02 | 972 | 972 | 956 | 956 | 2,600 |
| 2009/12/01 | 948 | 952 | 948 | 952 | 2,300 |
| 2009/11/30 | 920 | 930 | 918 | 918 | 1,500 |
| 2009/11/27 | 949 | 949 | 909 | 935 | 3,000 |
| 2009/11/26 | 917 | 950 | 917 | 950 | 2,100 |
| 2009/11/25 | 937 | 937 | 921 | 921 | 1,700 |
| 2009/11/24 | 916 | 928 | 916 | 919 | 2,500 |
| 2009/11/20 | 916 | 918 | 916 | 916 | 1,200 |
| 2009/11/19 | 921 | 925 | 918 | 924 | 3,900 |
| 2009/11/18 | 901 | 917 | 901 | 917 | 2,500 |
| 2009/11/17 | 880 | 894 | 880 | 894 | 3,200 |
| 2009/11/16 | 910 | 910 | 858 | 879 | 17,700 |
| 2009/11/13 | 947 | 950 | 900 | 908 | 14,800 |
| 2009/11/12 | 951 | 955 | 943 | 947 | 2,900 |
| 2009/11/11 | 960 | 963 | 941 | 941 | 14,200 |
| 2009/11/10 | 984 | 984 | 955 | 960 | 15,000 |
| 2009/11/09 | 1,013 | 1,013 | 974 | 974 | 19,400 |
| 2009/11/06 | 1,002 | 1,011 | 1,000 | 1,011 | 1,700 |
| 2009/11/05 | 1,031 | 1,031 | 999 | 1,000 | 9,700 |
| 2009/11/04 | 1,018 | 1,021 | 1,012 | 1,021 | 3,400 |
| 2009/11/02 | 1,016 | 1,020 | 1,013 | 1,018 | 2,800 |
| 2009/10/30 | 1,027 | 1,027 | 1,011 | 1,016 | 1,400 |
| 2009/10/29 | 1,031 | 1,033 | 1,002 | 1,010 | 6,300 |
| 2009/10/28 | 1,051 | 1,051 | 1,027 | 1,027 | 3,300 |
| 2009/10/27 | 1,054 | 1,059 | 1,036 | 1,051 | 4,700 |
| 2009/10/26 | 1,040 | 1,071 | 1,038 | 1,055 | 3,400 |
| 2009/10/23 | 1,043 | 1,043 | 1,019 | 1,019 | 6,500 |
| 2009/10/22 | 1,036 | 1,036 | 1,022 | 1,023 | 5,800 |
| 2009/10/21 | 1,032 | 1,048 | 1,032 | 1,035 | 2,000 |
| 2009/10/20 | 1,050 | 1,053 | 1,032 | 1,043 | 2,800 |
| 2009/10/19 | 1,048 | 1,048 | 1,039 | 1,047 | 1,700 |
| 2009/10/16 | 1,031 | 1,039 | 1,017 | 1,039 | 2,600 |
| 2009/10/15 | 1,020 | 1,031 | 1,016 | 1,028 | 2,000 |
| 2009/10/14 | 1,015 | 1,017 | 1,005 | 1,015 | 2,100 |
| 2009/10/13 | 1,017 | 1,017 | 1,008 | 1,014 | 1,200 |
| 2009/10/09 | 997 | 999 | 992 | 998 | 2,000 |
| 2009/10/08 | 1,008 | 1,008 | 990 | 998 | 5,400 |
| 2009/10/07 | 1,013 | 1,013 | 1,001 | 1,009 | 3,400 |
| 2009/10/06 | 1,013 | 1,015 | 1,005 | 1,013 | 1,900 |
| 2009/10/05 | 1,036 | 1,036 | 1,009 | 1,010 | 800 |
| 2009/10/02 | 1,018 | 1,020 | 1,007 | 1,019 | 2,400 |
| 2009/10/01 | 1,017 | 1,025 | 1,011 | 1,024 | 1,700 |
| 2009/09/30 | 1,010 | 1,024 | 1,007 | 1,019 | 2,500 |
| 2009/09/29 | 1,030 | 1,030 | 1,005 | 1,005 | 4,700 |
| 2009/09/28 | 1,038 | 1,038 | 1,022 | 1,035 | 2,000 |
| 2009/09/25 | 1,043 | 1,043 | 1,023 | 1,038 | 8,900 |
| 2009/09/24 | 1,116 | 1,120 | 1,104 | 1,115 | 10,300 |
| 2009/09/18 | 1,097 | 1,109 | 1,095 | 1,108 | 6,000 |
| 2009/09/17 | 1,091 | 1,098 | 1,090 | 1,097 | 3,300 |
| 2009/09/16 | 1,084 | 1,108 | 1,080 | 1,087 | 5,400 |
| 2009/09/15 | 1,075 | 1,080 | 1,068 | 1,074 | 4,400 |
| 2009/09/14 | 1,075 | 1,075 | 1,059 | 1,070 | 6,500 |
| 2009/09/11 | 1,050 | 1,057 | 1,048 | 1,057 | 10,100 |
| 2009/09/10 | 1,052 | 1,055 | 1,049 | 1,052 | 7,700 |
| 2009/09/09 | 1,055 | 1,057 | 1,050 | 1,051 | 3,600 |
| 2009/09/08 | 1,057 | 1,058 | 1,048 | 1,053 | 3,800 |
| 2009/09/07 | 1,054 | 1,058 | 1,052 | 1,058 | 2,100 |
| 2009/09/04 | 1,052 | 1,058 | 1,049 | 1,049 | 5,500 |
| 2009/09/03 | 1,052 | 1,062 | 1,050 | 1,054 | 4,400 |
| 2009/09/02 | 1,061 | 1,061 | 1,050 | 1,050 | 4,300 |
| 2009/09/01 | 1,061 | 1,072 | 1,051 | 1,055 | 4,600 |
| 2009/08/31 | 1,087 | 1,087 | 1,060 | 1,060 | 4,700 |
| 2009/08/28 | 1,049 | 1,053 | 1,045 | 1,047 | 2,500 |
| 2009/08/27 | 1,043 | 1,049 | 1,040 | 1,045 | 4,200 |
| 2009/08/26 | 1,032 | 1,041 | 1,030 | 1,041 | 1,300 |
| 2009/08/25 | 1,039 | 1,039 | 1,031 | 1,031 | 3,300 |
| 2009/08/24 | 1,032 | 1,036 | 1,032 | 1,036 | 1,600 |
| 2009/08/21 | 1,021 | 1,033 | 1,018 | 1,032 | 2,700 |
| 2009/08/20 | 1,035 | 1,035 | 1,018 | 1,019 | 4,800 |
| 2009/08/19 | 1,020 | 1,031 | 1,020 | 1,031 | 500 |
| 2009/08/18 | 1,020 | 1,025 | 1,020 | 1,020 | 3,800 |
| 2009/08/17 | 1,035 | 1,040 | 1,025 | 1,025 | 4,600 |
| 2009/08/14 | 1,028 | 1,037 | 1,025 | 1,034 | 4,000 |
| 2009/08/13 | 1,030 | 1,042 | 1,025 | 1,027 | 5,000 |
| 2009/08/12 | 1,029 | 1,029 | 1,023 | 1,023 | 3,400 |
| 2009/08/11 | 1,044 | 1,044 | 1,025 | 1,030 | 2,200 |
| 2009/08/10 | 1,050 | 1,051 | 1,030 | 1,030 | 3,800 |
| 2009/08/07 | 1,016 | 1,022 | 1,014 | 1,022 | 3,000 |
| 2009/08/06 | 1,020 | 1,020 | 1,016 | 1,018 | 1,300 |
| 2009/08/05 | 1,019 | 1,025 | 1,015 | 1,020 | 4,300 |
| 2009/08/04 | 1,019 | 1,020 | 1,016 | 1,016 | 2,500 |
| 2009/08/03 | 1,016 | 1,018 | 1,015 | 1,017 | 4,000 |
| 2009/07/31 | 1,017 | 1,024 | 1,015 | 1,016 | 3,900 |
| 2009/07/30 | 1,022 | 1,028 | 1,016 | 1,017 | 2,100 |
| 2009/07/29 | 1,021 | 1,025 | 1,017 | 1,022 | 2,500 |
| 2009/07/28 | 1,025 | 1,028 | 1,020 | 1,020 | 3,600 |
| 2009/07/27 | 1,028 | 1,028 | 1,017 | 1,025 | 1,000 |
| 2009/07/24 | 1,028 | 1,030 | 1,020 | 1,020 | 6,100 |
| 2009/07/23 | 1,028 | 1,028 | 1,021 | 1,022 | 5,000 |
| 2009/07/22 | 1,024 | 1,024 | 1,017 | 1,022 | 3,400 |
| 2009/07/21 | 1,028 | 1,028 | 1,017 | 1,019 | 1,800 |
| 2009/07/17 | 1,010 | 1,024 | 1,005 | 1,024 | 1,300 |
| 2009/07/16 | 1,011 | 1,025 | 1,010 | 1,010 | 1,500 |
| 2009/07/15 | 1,011 | 1,016 | 1,010 | 1,010 | 3,000 |
| 2009/07/14 | 1,020 | 1,026 | 1,016 | 1,016 | 3,900 |
| 2009/07/13 | 1,031 | 1,035 | 1,016 | 1,016 | 4,600 |
| 2009/07/10 | 1,015 | 1,032 | 1,011 | 1,029 | 2,400 |
| 2009/07/09 | 1,026 | 1,026 | 1,000 | 1,019 | 4,400 |
| 2009/07/08 | 1,043 | 1,043 | 1,023 | 1,027 | 6,200 |
| 2009/07/07 | 1,055 | 1,055 | 1,047 | 1,054 | 1,100 |
| 2009/07/06 | 1,052 | 1,057 | 1,042 | 1,057 | 2,600 |
| 2009/07/03 | 1,055 | 1,055 | 1,041 | 1,046 | 2,400 |
| 2009/07/02 | 1,083 | 1,083 | 1,052 | 1,052 | 4,100 |
| 2009/07/01 | 1,077 | 1,085 | 1,058 | 1,065 | 2,800 |
| 2009/06/30 | 1,074 | 1,078 | 1,058 | 1,078 | 1,700 |
| 2009/06/29 | 1,063 | 1,075 | 1,054 | 1,060 | 2,400 |
| 2009/06/26 | 1,044 | 1,062 | 1,044 | 1,052 | 1,800 |
| 2009/06/25 | 1,074 | 1,074 | 1,058 | 1,064 | 3,900 |
| 2009/06/24 | 1,019 | 1,029 | 1,019 | 1,027 | 1,600 |
| 2009/06/23 | 1,022 | 1,030 | 1,011 | 1,017 | 3,400 |
| 2009/06/22 | 1,030 | 1,030 | 1,022 | 1,022 | 2,500 |
| 2009/06/19 | 1,030 | 1,035 | 1,022 | 1,030 | 1,600 |
| 2009/06/18 | 1,029 | 1,030 | 1,022 | 1,030 | 1,700 |
| 2009/06/17 | 1,026 | 1,038 | 1,022 | 1,030 | 1,500 |
| 2009/06/16 | 1,043 | 1,043 | 1,027 | 1,039 | 3,400 |
| 2009/06/15 | 1,040 | 1,048 | 1,040 | 1,048 | 2,400 |
| 2009/06/12 | 1,039 | 1,040 | 1,026 | 1,027 | 5,800 |
| 2009/06/11 | 1,017 | 1,020 | 1,010 | 1,019 | 1,200 |
| 2009/06/10 | 1,013 | 1,015 | 1,008 | 1,015 | 1,400 |
| 2009/06/09 | 1,008 | 1,008 | 998 | 1,000 | 1,500 |
| 2009/06/08 | 1,000 | 1,010 | 998 | 998 | 2,300 |
| 2009/06/05 | 998 | 998 | 992 | 993 | 1,300 |
| 2009/06/04 | 994 | 997 | 990 | 993 | 2,500 |
| 2009/06/03 | 994 | 995 | 990 | 991 | 1,900 |
| 2009/06/02 | 995 | 1,000 | 990 | 993 | 3,100 |
| 2009/06/01 | 998 | 998 | 988 | 990 | 2,500 |
| 2009/05/29 | 990 | 999 | 980 | 980 | 4,300 |
| 2009/05/28 | 995 | 999 | 990 | 990 | 2,000 |
| 2009/05/27 | 989 | 995 | 988 | 995 | 1,800 |
| 2009/05/26 | 992 | 993 | 985 | 989 | 1,700 |
| 2009/05/25 | 990 | 995 | 985 | 993 | 3,000 |
| 2009/05/22 | 974 | 981 | 974 | 980 | 1,700 |
| 2009/05/21 | 974 | 976 | 973 | 974 | 1,700 |
| 2009/05/20 | 974 | 976 | 970 | 974 | 1,700 |
| 2009/05/19 | 974 | 974 | 971 | 974 | 1,700 |
| 2009/05/18 | 975 | 975 | 971 | 971 | 800 |
| 2009/05/15 | 966 | 980 | 965 | 975 | 4,000 |
| 2009/05/14 | 971 | 982 | 961 | 974 | 1,400 |
| 2009/05/13 | 965 | 972 | 965 | 971 | 800 |
| 2009/05/12 | 970 | 974 | 970 | 974 | 300 |
| 2009/05/11 | 960 | 965 | 958 | 965 | 2,400 |
| 2009/05/08 | 950 | 960 | 950 | 960 | 3,400 |
| 2009/05/07 | 955 | 955 | 951 | 951 | 2,400 |
| 2009/05/01 | 960 | 960 | 952 | 952 | 2,600 |
| 2009/04/30 | 961 | 972 | 961 | 961 | 1,200 |
| 2009/04/28 | 963 | 965 | 960 | 960 | 1,400 |
| 2009/04/27 | 984 | 984 | 964 | 964 | 1,100 |
| 2009/04/24 | 985 | 985 | 964 | 964 | 1,800 |
| 2009/04/23 | 967 | 974 | 965 | 965 | 1,500 |
| 2009/04/22 | 973 | 974 | 967 | 967 | 1,300 |
| 2009/04/21 | 976 | 985 | 972 | 972 | 1,400 |
| 2009/04/20 | 985 | 989 | 975 | 975 | 2,700 |
| 2009/04/17 | 970 | 975 | 970 | 975 | 900 |
| 2009/04/16 | 975 | 975 | 969 | 970 | 1,600 |
| 2009/04/15 | 983 | 983 | 978 | 978 | 500 |
| 2009/04/14 | 975 | 975 | 962 | 963 | 4,900 |
| 2009/04/13 | 991 | 991 | 986 | 987 | 1,900 |
| 2009/04/10 | 991 | 1,000 | 989 | 990 | 3,700 |
| 2009/04/09 | 992 | 997 | 992 | 997 | 2,400 |
| 2009/04/08 | 992 | 995 | 991 | 992 | 2,000 |
| 2009/04/07 | 991 | 996 | 991 | 992 | 600 |
| 2009/04/06 | 1,000 | 1,000 | 989 | 990 | 1,100 |
| 2009/04/03 | 991 | 995 | 991 | 992 | 700 |
| 2009/04/02 | 986 | 997 | 986 | 988 | 1,200 |
| 2009/04/01 | 987 | 995 | 986 | 986 | 600 |
| 2009/03/31 | 985 | 997 | 985 | 997 | 1,700 |
| 2009/03/30 | 987 | 1,000 | 987 | 988 | 2,000 |
| 2009/03/27 | 995 | 1,004 | 995 | 996 | 1,900 |
| 2009/03/26 | 997 | 998 | 978 | 990 | 2,100 |
| 2009/03/25 | 1,036 | 1,040 | 1,005 | 1,040 | 6,000 |
| 2009/03/24 | 1,040 | 1,040 | 1,005 | 1,014 | 10,100 |
| 2009/03/23 | 1,010 | 1,014 | 1,006 | 1,012 | 6,800 |
| 2009/03/19 | 1,006 | 1,010 | 1,005 | 1,005 | 1,600 |
| 2009/03/18 | 1,003 | 1,010 | 1,001 | 1,002 | 2,000 |
| 2009/03/17 | 1,008 | 1,009 | 997 | 999 | 2,400 |
| 2009/03/16 | 1,001 | 1,010 | 1,000 | 1,010 | 2,800 |
| 2009/03/13 | 995 | 1,000 | 994 | 1,000 | 6,100 |
| 2009/03/12 | 1,000 | 1,000 | 996 | 999 | 3,700 |
| 2009/03/11 | 1,001 | 1,011 | 999 | 1,001 | 1,500 |
| 2009/03/10 | 1,010 | 1,010 | 1,000 | 1,010 | 1,100 |
| 2009/03/09 | 997 | 1,005 | 996 | 1,005 | 2,900 |
| 2009/03/06 | 996 | 1,000 | 996 | 996 | 1,500 |
| 2009/03/05 | 1,000 | 1,000 | 996 | 1,000 | 3,500 |
| 2009/03/04 | 996 | 1,000 | 996 | 1,000 | 2,000 |
| 2009/03/03 | 999 | 1,001 | 995 | 1,001 | 1,200 |
| 2009/03/02 | 1,000 | 1,003 | 990 | 1,003 | 1,600 |
| 2009/02/27 | 999 | 1,000 | 994 | 1,000 | 2,000 |
| 2009/02/26 | 997 | 999 | 997 | 999 | 400 |
| 2009/02/25 | 998 | 1,002 | 986 | 996 | 3,600 |
| 2009/02/24 | 995 | 999 | 995 | 998 | 1,900 |
| 2009/02/23 | 997 | 999 | 996 | 996 | 1,100 |
| 2009/02/20 | 999 | 1,000 | 997 | 999 | 800 |
| 2009/02/19 | 992 | 1,000 | 991 | 1,000 | 1,400 |
| 2009/02/18 | 996 | 996 | 989 | 989 | 2,400 |
| 2009/02/17 | 999 | 999 | 995 | 995 | 1,400 |
| 2009/02/16 | 997 | 999 | 994 | 998 | 2,900 |
| 2009/02/13 | 1,008 | 1,010 | 996 | 997 | 2,900 |
| 2009/02/12 | 998 | 1,000 | 991 | 1,000 | 3,600 |
| 2009/02/10 | 1,000 | 1,001 | 998 | 1,000 | 2,000 |
| 2009/02/09 | 1,002 | 1,003 | 1,000 | 1,000 | 1,400 |
| 2009/02/06 | 1,003 | 1,003 | 1,001 | 1,002 | 2,100 |
| 2009/02/05 | 1,010 | 1,010 | 1,001 | 1,002 | 2,200 |
| 2009/02/04 | 1,009 | 1,010 | 1,000 | 1,010 | 900 |
| 2009/02/03 | 1,010 | 1,010 | 1,000 | 1,010 | 1,300 |
| 2009/02/02 | 1,000 | 1,010 | 1,000 | 1,000 | 1,400 |
| 2009/01/30 | 1,011 | 1,011 | 1,004 | 1,004 | 2,100 |
| 2009/01/29 | 1,007 | 1,010 | 1,007 | 1,010 | 2,700 |
| 2009/01/28 | 1,010 | 1,018 | 1,010 | 1,017 | 500 |
| 2009/01/27 | 999 | 1,010 | 995 | 1,005 | 2,300 |
| 2009/01/26 | 1,007 | 1,009 | 999 | 999 | 1,300 |
| 2009/01/23 | 1,000 | 1,010 | 998 | 998 | 4,200 |
| 2009/01/22 | 1,030 | 1,030 | 999 | 1,007 | 4,800 |
| 2009/01/21 | 1,005 | 1,014 | 1,005 | 1,010 | 1,200 |
| 2009/01/20 | 1,007 | 1,009 | 1,005 | 1,008 | 1,500 |
| 2009/01/19 | 1,021 | 1,024 | 1,003 | 1,009 | 3,700 |
| 2009/01/16 | 1,003 | 1,021 | 1,000 | 1,021 | 2,900 |
| 2009/01/15 | 1,001 | 1,009 | 1,000 | 1,000 | 2,900 |
| 2009/01/14 | 1,017 | 1,020 | 1,002 | 1,002 | 2,600 |
| 2009/01/13 | 1,049 | 1,049 | 1,016 | 1,018 | 3,400 |
| 2009/01/09 | 1,080 | 1,080 | 1,051 | 1,055 | 1,300 |
| 2009/01/08 | 1,090 | 1,090 | 1,045 | 1,070 | 1,900 |
| 2009/01/07 | 1,064 | 1,090 | 1,044 | 1,090 | 2,800 |
| 2009/01/06 | 1,051 | 1,070 | 1,050 | 1,064 | 1,800 |
| 2009/01/05 | 1,047 | 1,050 | 1,040 | 1,040 | 1,500 |