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 |
---|---|---|---|---|---|
2017/12/29 | 2,505 | 2,507 | 2,485 | 2,503 | 4,600 |
2017/12/28 | 2,504 | 2,512 | 2,501 | 2,504 | 3,900 |
2017/12/27 | 2,500 | 2,528 | 2,473 | 2,504 | 27,500 |
2017/12/26 | 2,545 | 2,578 | 2,545 | 2,569 | 11,800 |
2017/12/25 | 2,558 | 2,570 | 2,550 | 2,550 | 15,300 |
2017/12/22 | 2,552 | 2,559 | 2,550 | 2,558 | 5,000 |
2017/12/21 | 2,550 | 2,555 | 2,546 | 2,555 | 7,300 |
2017/12/20 | 2,551 | 2,556 | 2,550 | 2,551 | 13,300 |
2017/12/19 | 2,562 | 2,563 | 2,551 | 2,551 | 4,800 |
2017/12/18 | 2,564 | 2,564 | 2,556 | 2,560 | 4,000 |
2017/12/15 | 2,553 | 2,564 | 2,552 | 2,559 | 14,800 |
2017/12/14 | 2,551 | 2,563 | 2,550 | 2,563 | 3,800 |
2017/12/13 | 2,574 | 2,574 | 2,553 | 2,562 | 2,600 |
2017/12/12 | 2,562 | 2,573 | 2,551 | 2,563 | 6,000 |
2017/12/11 | 2,557 | 2,560 | 2,540 | 2,560 | 12,000 |
2017/12/08 | 2,537 | 2,554 | 2,537 | 2,554 | 7,100 |
2017/12/07 | 2,535 | 2,553 | 2,535 | 2,542 | 3,700 |
2017/12/06 | 2,544 | 2,546 | 2,537 | 2,537 | 4,000 |
2017/12/05 | 2,539 | 2,552 | 2,535 | 2,538 | 3,700 |
2017/12/04 | 2,555 | 2,560 | 2,537 | 2,539 | 5,100 |
2017/12/01 | 2,541 | 2,554 | 2,540 | 2,542 | 15,400 |
2017/11/30 | 2,541 | 2,564 | 2,537 | 2,553 | 5,500 |
2017/11/29 | 2,550 | 2,550 | 2,535 | 2,550 | 11,800 |
2017/11/28 | 2,546 | 2,549 | 2,530 | 2,540 | 3,700 |
2017/11/27 | 2,548 | 2,548 | 2,531 | 2,545 | 3,800 |
2017/11/24 | 2,532 | 2,544 | 2,524 | 2,544 | 3,200 |
2017/11/22 | 2,541 | 2,541 | 2,530 | 2,533 | 2,500 |
2017/11/21 | 2,525 | 2,540 | 2,521 | 2,537 | 2,900 |
2017/11/20 | 2,530 | 2,530 | 2,518 | 2,525 | 1,700 |
2017/11/17 | 2,531 | 2,534 | 2,516 | 2,516 | 2,500 |
2017/11/16 | 2,539 | 2,539 | 2,522 | 2,531 | 1,600 |
2017/11/15 | 2,544 | 2,544 | 2,503 | 2,535 | 6,100 |
2017/11/14 | 2,544 | 2,545 | 2,520 | 2,545 | 2,900 |
2017/11/13 | 2,519 | 2,545 | 2,502 | 2,545 | 4,700 |
2017/11/10 | 2,515 | 2,524 | 2,515 | 2,524 | 1,300 |
2017/11/09 | 2,526 | 2,533 | 2,515 | 2,530 | 3,500 |
2017/11/08 | 2,530 | 2,530 | 2,527 | 2,530 | 1,400 |
2017/11/07 | 2,524 | 2,530 | 2,518 | 2,530 | 2,100 |
2017/11/06 | 2,522 | 2,550 | 2,518 | 2,524 | 3,200 |
2017/11/02 | 2,519 | 2,519 | 2,515 | 2,518 | 1,000 |
2017/11/01 | 2,513 | 2,520 | 2,512 | 2,520 | 4,100 |
2017/10/31 | 2,503 | 2,521 | 2,503 | 2,518 | 4,000 |
2017/10/30 | 2,500 | 2,522 | 2,489 | 2,522 | 7,600 |
2017/10/27 | 2,514 | 2,540 | 2,503 | 2,508 | 6,300 |
2017/10/26 | 2,519 | 2,521 | 2,510 | 2,521 | 2,600 |
2017/10/25 | 2,522 | 2,532 | 2,517 | 2,519 | 5,200 |
2017/10/24 | 2,528 | 2,528 | 2,520 | 2,522 | 2,400 |
2017/10/23 | 2,547 | 2,547 | 2,501 | 2,532 | 3,900 |
2017/10/20 | 2,496 | 2,523 | 2,490 | 2,523 | 5,100 |
2017/10/19 | 2,493 | 2,514 | 2,493 | 2,506 | 3,200 |
2017/10/18 | 2,485 | 2,515 | 2,485 | 2,505 | 2,300 |
2017/10/17 | 2,470 | 2,500 | 2,470 | 2,482 | 3,300 |
2017/10/16 | 2,520 | 2,520 | 2,403 | 2,470 | 11,400 |
2017/10/13 | 2,496 | 2,513 | 2,496 | 2,503 | 3,600 |
2017/10/12 | 2,517 | 2,517 | 2,498 | 2,498 | 2,700 |
2017/10/11 | 2,519 | 2,519 | 2,491 | 2,499 | 2,200 |
2017/10/10 | 2,523 | 2,523 | 2,495 | 2,503 | 2,700 |
2017/10/06 | 2,519 | 2,528 | 2,482 | 2,507 | 4,800 |
2017/10/05 | 2,525 | 2,545 | 2,518 | 2,519 | 1,600 |
2017/10/04 | 2,495 | 2,521 | 2,493 | 2,521 | 3,800 |
2017/10/03 | 2,502 | 2,511 | 2,495 | 2,495 | 2,600 |
2017/10/02 | 2,538 | 2,539 | 2,499 | 2,501 | 7,900 |
2017/09/29 | 2,530 | 2,549 | 2,521 | 2,526 | 3,100 |
2017/09/28 | 2,540 | 2,540 | 2,513 | 2,520 | 2,800 |
2017/09/27 | 2,486 | 2,549 | 2,486 | 2,549 | 2,800 |
2017/09/26 | 2,489 | 2,500 | 2,465 | 2,500 | 6,500 |
2017/09/25 | 2,475 | 2,494 | 2,468 | 2,492 | 3,700 |
2017/09/22 | 2,481 | 2,481 | 2,460 | 2,464 | 3,000 |
2017/09/21 | 2,466 | 2,498 | 2,461 | 2,463 | 3,000 |
2017/09/20 | 2,500 | 2,505 | 2,464 | 2,476 | 3,800 |
2017/09/19 | 2,482 | 2,500 | 2,481 | 2,495 | 5,000 |
2017/09/15 | 2,489 | 2,511 | 2,485 | 2,495 | 1,800 |
2017/09/14 | 2,500 | 2,500 | 2,486 | 2,489 | 1,400 |
2017/09/13 | 2,520 | 2,520 | 2,494 | 2,500 | 3,100 |
2017/09/12 | 2,505 | 2,541 | 2,492 | 2,508 | 5,200 |
2017/09/11 | 2,513 | 2,530 | 2,510 | 2,510 | 2,600 |
2017/09/08 | 2,487 | 2,518 | 2,472 | 2,514 | 4,500 |
2017/09/07 | 2,546 | 2,546 | 2,481 | 2,507 | 3,000 |
2017/09/06 | 2,421 | 2,474 | 2,421 | 2,474 | 2,100 |
2017/09/05 | 2,497 | 2,550 | 2,450 | 2,458 | 5,900 |
2017/09/04 | 2,549 | 2,578 | 2,493 | 2,517 | 4,900 |
2017/09/01 | 2,571 | 2,586 | 2,529 | 2,549 | 4,200 |
2017/08/31 | 2,592 | 2,592 | 2,570 | 2,570 | 4,000 |
2017/08/30 | 2,535 | 2,574 | 2,523 | 2,567 | 6,900 |
2017/08/29 | 2,536 | 2,537 | 2,514 | 2,514 | 2,800 |
2017/08/28 | 2,525 | 2,538 | 2,523 | 2,536 | 6,700 |
2017/08/25 | 2,493 | 2,509 | 2,478 | 2,509 | 4,000 |
2017/08/24 | 2,490 | 2,491 | 2,475 | 2,491 | 2,300 |
2017/08/23 | 2,494 | 2,505 | 2,481 | 2,481 | 3,000 |
2017/08/22 | 2,493 | 2,496 | 2,475 | 2,493 | 5,000 |
2017/08/21 | 2,485 | 2,500 | 2,476 | 2,493 | 2,200 |
2017/08/18 | 2,488 | 2,494 | 2,483 | 2,483 | 1,600 |
2017/08/17 | 2,492 | 2,507 | 2,485 | 2,499 | 4,600 |
2017/08/16 | 2,476 | 2,483 | 2,471 | 2,472 | 2,100 |
2017/08/15 | 2,508 | 2,508 | 2,472 | 2,496 | 4,800 |
2017/08/14 | 2,483 | 2,505 | 2,458 | 2,488 | 5,600 |
2017/08/10 | 2,490 | 2,507 | 2,467 | 2,507 | 5,400 |
2017/08/09 | 2,488 | 2,493 | 2,463 | 2,466 | 2,100 |
2017/08/08 | 2,500 | 2,500 | 2,490 | 2,497 | 1,400 |
2017/08/07 | 2,497 | 2,500 | 2,489 | 2,497 | 2,600 |
2017/08/04 | 2,510 | 2,510 | 2,490 | 2,497 | 9,300 |
2017/08/03 | 2,515 | 2,516 | 2,493 | 2,507 | 3,900 |
2017/08/02 | 2,520 | 2,523 | 2,509 | 2,515 | 4,600 |
2017/08/01 | 2,485 | 2,549 | 2,485 | 2,528 | 8,400 |
2017/07/31 | 2,492 | 2,503 | 2,460 | 2,485 | 11,100 |
2017/07/28 | 2,589 | 2,589 | 2,462 | 2,492 | 33,300 |
2017/07/27 | 2,638 | 2,678 | 2,500 | 2,613 | 32,800 |
2017/07/26 | 2,580 | 2,612 | 2,580 | 2,612 | 8,400 |
2017/07/25 | 2,565 | 2,591 | 2,535 | 2,577 | 11,700 |
2017/07/24 | 2,535 | 2,558 | 2,530 | 2,557 | 10,600 |
2017/07/21 | 2,503 | 2,544 | 2,503 | 2,535 | 7,100 |
2017/07/20 | 2,483 | 2,509 | 2,483 | 2,503 | 4,600 |
2017/07/19 | 2,542 | 2,546 | 2,389 | 2,504 | 9,100 |
2017/07/18 | 2,495 | 2,560 | 2,493 | 2,542 | 14,900 |
2017/07/14 | 2,491 | 2,513 | 2,491 | 2,512 | 9,700 |
2017/07/13 | 2,497 | 2,498 | 2,431 | 2,491 | 6,400 |
2017/07/12 | 2,493 | 2,496 | 2,481 | 2,491 | 8,800 |
2017/07/11 | 2,468 | 2,487 | 2,466 | 2,469 | 4,600 |
2017/07/10 | 2,430 | 2,495 | 2,429 | 2,486 | 11,300 |
2017/07/07 | 2,414 | 2,440 | 2,410 | 2,429 | 6,900 |
2017/07/06 | 2,415 | 2,443 | 2,407 | 2,437 | 10,600 |
2017/07/05 | 2,443 | 2,445 | 2,417 | 2,427 | 7,800 |
2017/07/04 | 2,487 | 2,488 | 2,458 | 2,458 | 5,400 |
2017/07/03 | 2,462 | 2,495 | 2,459 | 2,486 | 10,400 |
2017/06/30 | 2,442 | 2,464 | 2,442 | 2,463 | 5,000 |
2017/06/29 | 2,431 | 2,469 | 2,412 | 2,457 | 13,900 |
2017/06/28 | 2,468 | 2,470 | 2,442 | 2,442 | 38,000 |
2017/06/27 | 2,502 | 2,513 | 2,496 | 2,501 | 23,900 |
2017/06/26 | 2,490 | 2,506 | 2,490 | 2,495 | 16,700 |
2017/06/23 | 2,494 | 2,495 | 2,488 | 2,488 | 16,800 |
2017/06/22 | 2,495 | 2,499 | 2,490 | 2,495 | 7,200 |
2017/06/21 | 2,489 | 2,493 | 2,476 | 2,489 | 10,700 |
2017/06/20 | 2,487 | 2,489 | 2,468 | 2,489 | 9,400 |
2017/06/19 | 2,487 | 2,487 | 2,458 | 2,480 | 14,200 |
2017/06/16 | 2,447 | 2,450 | 2,437 | 2,445 | 6,000 |
2017/06/15 | 2,450 | 2,450 | 2,437 | 2,437 | 6,000 |
2017/06/14 | 2,438 | 2,448 | 2,437 | 2,442 | 6,000 |
2017/06/13 | 2,413 | 2,450 | 2,413 | 2,448 | 7,900 |
2017/06/12 | 2,422 | 2,428 | 2,401 | 2,403 | 14,200 |
2017/06/09 | 2,445 | 2,456 | 2,416 | 2,422 | 16,100 |
2017/06/08 | 2,415 | 2,458 | 2,411 | 2,442 | 15,600 |
2017/06/07 | 2,386 | 2,409 | 2,385 | 2,409 | 13,200 |
2017/06/06 | 2,384 | 2,384 | 2,373 | 2,376 | 10,000 |
2017/06/05 | 2,368 | 2,380 | 2,368 | 2,378 | 12,200 |
2017/06/02 | 2,340 | 2,360 | 2,340 | 2,359 | 14,000 |
2017/06/01 | 2,335 | 2,340 | 2,333 | 2,340 | 19,900 |
2017/05/31 | 2,320 | 2,326 | 2,315 | 2,315 | 17,200 |
2017/05/30 | 2,325 | 2,326 | 2,317 | 2,319 | 15,500 |
2017/05/29 | 2,327 | 2,333 | 2,321 | 2,327 | 17,700 |
2017/05/26 | 2,305 | 2,305 | 2,298 | 2,304 | 7,700 |
2017/05/25 | 2,307 | 2,308 | 2,299 | 2,299 | 8,100 |
2017/05/24 | 2,300 | 2,310 | 2,290 | 2,300 | 9,300 |
2017/05/23 | 2,280 | 2,290 | 2,276 | 2,288 | 10,300 |
2017/05/22 | 2,275 | 2,277 | 2,267 | 2,275 | 9,400 |
2017/05/19 | 2,270 | 2,270 | 2,253 | 2,259 | 3,200 |
2017/05/18 | 2,260 | 2,260 | 2,246 | 2,254 | 7,400 |
2017/05/17 | 2,265 | 2,268 | 2,259 | 2,264 | 5,700 |
2017/05/16 | 2,255 | 2,263 | 2,251 | 2,261 | 8,400 |
2017/05/15 | 2,260 | 2,260 | 2,240 | 2,255 | 4,100 |
2017/05/12 | 2,255 | 2,256 | 2,250 | 2,255 | 4,100 |
2017/05/11 | 2,259 | 2,260 | 2,254 | 2,255 | 5,300 |
2017/05/10 | 2,253 | 2,260 | 2,252 | 2,259 | 6,900 |
2017/05/09 | 2,231 | 2,250 | 2,226 | 2,250 | 8,400 |
2017/05/08 | 2,220 | 2,242 | 2,220 | 2,241 | 16,400 |
2017/05/02 | 2,220 | 2,220 | 2,209 | 2,216 | 4,900 |
2017/05/01 | 2,201 | 2,214 | 2,201 | 2,214 | 3,200 |
2017/04/28 | 2,182 | 2,212 | 2,182 | 2,201 | 5,100 |
2017/04/27 | 2,210 | 2,210 | 2,200 | 2,200 | 4,800 |
2017/04/26 | 2,190 | 2,200 | 2,176 | 2,200 | 4,400 |
2017/04/25 | 2,191 | 2,196 | 2,174 | 2,192 | 5,300 |
2017/04/24 | 2,147 | 2,163 | 2,141 | 2,161 | 3,300 |
2017/04/21 | 2,156 | 2,156 | 2,132 | 2,147 | 1,900 |
2017/04/20 | 2,122 | 2,146 | 2,122 | 2,130 | 2,600 |
2017/04/19 | 2,150 | 2,150 | 2,088 | 2,121 | 5,800 |
2017/04/18 | 2,151 | 2,151 | 2,135 | 2,135 | 2,300 |
2017/04/17 | 2,110 | 2,146 | 2,101 | 2,128 | 3,600 |
2017/04/14 | 2,176 | 2,176 | 2,132 | 2,133 | 5,300 |
2017/04/13 | 2,140 | 2,175 | 2,134 | 2,135 | 3,200 |
2017/04/12 | 2,160 | 2,160 | 2,139 | 2,147 | 3,000 |
2017/04/11 | 2,162 | 2,162 | 2,153 | 2,160 | 2,300 |
2017/04/10 | 2,185 | 2,185 | 2,160 | 2,160 | 1,200 |
2017/04/07 | 2,132 | 2,161 | 2,132 | 2,138 | 7,900 |
2017/04/06 | 2,181 | 2,181 | 2,123 | 2,132 | 9,100 |
2017/04/05 | 2,191 | 2,197 | 2,180 | 2,181 | 3,700 |
2017/04/04 | 2,203 | 2,210 | 2,199 | 2,202 | 4,400 |
2017/04/03 | 2,224 | 2,227 | 2,204 | 2,210 | 5,000 |
2017/03/31 | 2,230 | 2,241 | 2,224 | 2,224 | 4,600 |
2017/03/30 | 2,246 | 2,246 | 2,231 | 2,239 | 2,500 |
2017/03/29 | 2,238 | 2,249 | 2,220 | 2,246 | 4,100 |
2017/03/28 | 2,219 | 2,229 | 2,212 | 2,220 | 3,400 |
2017/03/27 | 2,214 | 2,220 | 2,200 | 2,213 | 5,300 |
2017/03/24 | 2,205 | 2,210 | 2,200 | 2,206 | 2,100 |
2017/03/23 | 2,200 | 2,206 | 2,199 | 2,205 | 3,900 |
2017/03/22 | 2,231 | 2,231 | 2,205 | 2,205 | 5,100 |
2017/03/21 | 2,233 | 2,238 | 2,230 | 2,231 | 4,300 |
2017/03/17 | 2,228 | 2,237 | 2,226 | 2,233 | 1,600 |
2017/03/16 | 2,234 | 2,238 | 2,227 | 2,233 | 3,800 |
2017/03/15 | 2,233 | 2,238 | 2,232 | 2,238 | 1,800 |
2017/03/14 | 2,254 | 2,254 | 2,228 | 2,249 | 4,400 |
2017/03/13 | 2,241 | 2,249 | 2,239 | 2,239 | 2,400 |
2017/03/10 | 2,259 | 2,259 | 2,208 | 2,241 | 5,700 |
2017/03/09 | 2,225 | 2,229 | 2,215 | 2,226 | 1,800 |
2017/03/08 | 2,233 | 2,235 | 2,225 | 2,229 | 2,200 |
2017/03/07 | 2,240 | 2,243 | 2,227 | 2,233 | 1,400 |
2017/03/06 | 2,223 | 2,242 | 2,223 | 2,233 | 1,800 |
2017/03/03 | 2,221 | 2,238 | 2,213 | 2,231 | 5,200 |
2017/03/02 | 2,225 | 2,230 | 2,209 | 2,221 | 6,500 |
2017/03/01 | 2,198 | 2,219 | 2,194 | 2,215 | 11,400 |
2017/02/28 | 2,199 | 2,209 | 2,187 | 2,194 | 11,500 |
2017/02/27 | 2,217 | 2,217 | 2,156 | 2,200 | 6,200 |
2017/02/24 | 2,224 | 2,239 | 2,216 | 2,217 | 7,300 |
2017/02/23 | 2,251 | 2,251 | 2,224 | 2,228 | 3,100 |
2017/02/22 | 2,253 | 2,253 | 2,232 | 2,245 | 2,800 |
2017/02/21 | 2,255 | 2,255 | 2,245 | 2,253 | 5,700 |
2017/02/20 | 2,261 | 2,261 | 2,252 | 2,258 | 1,900 |
2017/02/17 | 2,265 | 2,265 | 2,257 | 2,263 | 7,000 |
2017/02/16 | 2,263 | 2,268 | 2,258 | 2,265 | 3,200 |
2017/02/15 | 2,262 | 2,270 | 2,259 | 2,263 | 2,500 |
2017/02/14 | 2,269 | 2,273 | 2,257 | 2,262 | 4,400 |
2017/02/13 | 2,260 | 2,269 | 2,260 | 2,265 | 6,000 |
2017/02/10 | 2,238 | 2,257 | 2,238 | 2,250 | 5,600 |
2017/02/09 | 2,258 | 2,258 | 2,240 | 2,241 | 2,000 |
2017/02/08 | 2,260 | 2,260 | 2,246 | 2,248 | 3,000 |
2017/02/07 | 2,240 | 2,266 | 2,240 | 2,256 | 3,800 |
2017/02/06 | 2,251 | 2,264 | 2,250 | 2,255 | 7,900 |
2017/02/03 | 2,246 | 2,253 | 2,245 | 2,251 | 4,300 |
2017/02/02 | 2,274 | 2,275 | 2,250 | 2,251 | 6,800 |
2017/02/01 | 2,251 | 2,263 | 2,251 | 2,259 | 7,800 |
2017/01/31 | 2,260 | 2,273 | 2,254 | 2,267 | 13,100 |
2017/01/30 | 2,264 | 2,272 | 2,250 | 2,263 | 12,000 |
2017/01/27 | 2,250 | 2,259 | 2,224 | 2,237 | 10,300 |
2017/01/26 | 2,259 | 2,275 | 2,241 | 2,251 | 9,100 |
2017/01/25 | 2,247 | 2,263 | 2,247 | 2,256 | 8,900 |
2017/01/24 | 2,239 | 2,246 | 2,230 | 2,245 | 11,600 |
2017/01/23 | 2,210 | 2,236 | 2,210 | 2,229 | 11,700 |
2017/01/20 | 2,177 | 2,205 | 2,177 | 2,200 | 8,900 |
2017/01/19 | 2,196 | 2,200 | 2,171 | 2,177 | 17,500 |
2017/01/18 | 2,140 | 2,179 | 2,133 | 2,164 | 27,900 |
2017/01/17 | 2,142 | 2,145 | 2,134 | 2,140 | 6,800 |
2017/01/16 | 2,152 | 2,153 | 2,121 | 2,142 | 7,600 |
2017/01/13 | 2,106 | 2,151 | 2,106 | 2,147 | 8,200 |
2017/01/12 | 2,150 | 2,161 | 2,143 | 2,156 | 7,700 |
2017/01/11 | 2,155 | 2,174 | 2,149 | 2,162 | 7,600 |
2017/01/10 | 2,177 | 2,178 | 2,155 | 2,165 | 8,700 |
2017/01/06 | 2,119 | 2,177 | 2,111 | 2,177 | 29,300 |
2017/01/05 | 2,105 | 2,117 | 2,102 | 2,114 | 5,400 |
2017/01/04 | 2,109 | 2,122 | 2,102 | 2,114 | 12,200 |