カネソウ(5979)の株価時系列情報
カネソウ(5979)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,355 | 4,355 | 4,355 | 4,355 | 200 |
| 2023/12/28 | 4,330 | 4,350 | 4,330 | 4,350 | 600 |
| 2023/12/27 | 4,280 | 4,280 | 4,250 | 4,260 | 600 |
| 2023/12/26 | 4,435 | 4,435 | 4,435 | 4,435 | 200 |
| 2023/12/25 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2023/12/21 | 4,230 | 4,230 | 4,230 | 4,230 | 200 |
| 2023/12/20 | 4,195 | 4,300 | 4,195 | 4,300 | 900 |
| 2023/12/19 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2023/12/18 | 4,190 | 4,190 | 4,190 | 4,190 | 300 |
| 2023/12/15 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2023/12/14 | 4,180 | 4,190 | 4,180 | 4,190 | 500 |
| 2023/12/13 | 4,180 | 4,180 | 4,180 | 4,180 | 200 |
| 2023/12/12 | 4,170 | 4,180 | 4,170 | 4,180 | 200 |
| 2023/12/11 | 4,170 | 4,170 | 4,170 | 4,170 | 200 |
| 2023/12/08 | 4,170 | 4,180 | 4,170 | 4,175 | 500 |
| 2023/12/07 | 4,170 | 4,170 | 4,170 | 4,170 | 200 |
| 2023/12/05 | 4,160 | 4,180 | 4,160 | 4,180 | 200 |
| 2023/12/04 | 4,220 | 4,220 | 4,175 | 4,180 | 700 |
| 2023/12/01 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2023/11/30 | 4,180 | 4,180 | 4,180 | 4,180 | 200 |
| 2023/11/29 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2023/11/24 | 4,175 | 4,210 | 4,175 | 4,210 | 300 |
| 2023/11/22 | 4,200 | 4,200 | 4,200 | 4,200 | 400 |
| 2023/11/21 | 4,190 | 4,190 | 4,180 | 4,180 | 200 |
| 2023/11/20 | 4,200 | 4,200 | 4,180 | 4,200 | 500 |
| 2023/11/17 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2023/11/15 | 4,200 | 4,200 | 4,180 | 4,200 | 700 |
| 2023/11/14 | 4,205 | 4,215 | 4,205 | 4,205 | 600 |
| 2023/11/13 | 4,200 | 4,200 | 4,200 | 4,200 | 300 |
| 2023/11/08 | 4,205 | 4,245 | 4,200 | 4,245 | 1,100 |
| 2023/11/07 | 4,265 | 4,265 | 4,205 | 4,205 | 600 |
| 2023/11/06 | 4,125 | 4,365 | 4,115 | 4,295 | 2,000 |
| 2023/11/02 | 4,120 | 4,145 | 4,110 | 4,145 | 900 |
| 2023/11/01 | 4,125 | 4,125 | 4,125 | 4,125 | 200 |
| 2023/10/31 | 4,125 | 4,125 | 4,125 | 4,125 | 100 |
| 2023/10/30 | 4,115 | 4,120 | 4,115 | 4,120 | 200 |
| 2023/10/27 | 4,110 | 4,115 | 4,110 | 4,115 | 200 |
| 2023/10/26 | 4,115 | 4,120 | 4,115 | 4,115 | 400 |
| 2023/10/25 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2023/10/24 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2023/10/23 | 4,115 | 4,115 | 4,115 | 4,115 | 200 |
| 2023/10/20 | 4,115 | 4,115 | 4,115 | 4,115 | 200 |
| 2023/10/19 | 4,105 | 4,110 | 4,105 | 4,110 | 400 |
| 2023/10/18 | 4,110 | 4,110 | 4,105 | 4,105 | 300 |
| 2023/10/17 | 4,100 | 4,110 | 4,090 | 4,110 | 600 |
| 2023/10/16 | 4,115 | 4,115 | 4,095 | 4,100 | 1,100 |
| 2023/10/13 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2023/10/12 | 4,110 | 4,115 | 4,110 | 4,115 | 200 |
| 2023/10/11 | 4,115 | 4,145 | 4,110 | 4,110 | 800 |
| 2023/10/10 | 4,160 | 4,160 | 4,115 | 4,115 | 700 |
| 2023/10/06 | 4,115 | 4,115 | 4,115 | 4,115 | 200 |
| 2023/10/05 | 4,115 | 4,115 | 4,115 | 4,115 | 400 |
| 2023/10/04 | 4,115 | 4,115 | 4,115 | 4,115 | 300 |
| 2023/10/03 | 4,175 | 4,175 | 4,125 | 4,155 | 500 |
| 2023/10/02 | 4,165 | 4,180 | 4,165 | 4,175 | 500 |
| 2023/09/27 | 4,300 | 4,300 | 4,270 | 4,270 | 600 |
| 2023/09/26 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2023/09/25 | 4,325 | 4,325 | 4,325 | 4,325 | 100 |
| 2023/09/22 | 4,235 | 4,235 | 4,235 | 4,235 | 200 |
| 2023/09/21 | 4,250 | 4,250 | 4,230 | 4,235 | 300 |
| 2023/09/19 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2023/09/15 | 4,205 | 4,205 | 4,205 | 4,205 | 300 |
| 2023/09/13 | 4,205 | 4,205 | 4,205 | 4,205 | 400 |
| 2023/09/12 | 4,185 | 4,205 | 4,185 | 4,205 | 200 |
| 2023/09/11 | 4,190 | 4,255 | 4,185 | 4,255 | 400 |
| 2023/09/08 | 4,185 | 4,185 | 4,185 | 4,185 | 200 |
| 2023/09/07 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2023/09/06 | 4,185 | 4,185 | 4,185 | 4,185 | 400 |
| 2023/09/05 | 4,155 | 4,185 | 4,155 | 4,185 | 600 |
| 2023/09/04 | 4,155 | 4,155 | 4,155 | 4,155 | 1,100 |
| 2023/09/01 | 4,150 | 4,155 | 4,150 | 4,155 | 200 |
| 2023/08/30 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2023/08/28 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2023/08/24 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2023/08/23 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2023/08/21 | 4,145 | 4,145 | 4,145 | 4,145 | 200 |
| 2023/08/17 | 4,145 | 4,145 | 4,145 | 4,145 | 300 |
| 2023/08/15 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2023/08/10 | 4,145 | 4,150 | 4,145 | 4,150 | 800 |
| 2023/08/09 | 4,150 | 4,150 | 4,150 | 4,150 | 300 |
| 2023/08/08 | 4,210 | 4,210 | 4,130 | 4,150 | 1,100 |
| 2023/08/07 | 4,060 | 4,335 | 4,060 | 4,300 | 2,300 |
| 2023/08/04 | 4,070 | 4,075 | 4,070 | 4,075 | 400 |
| 2023/08/03 | 4,075 | 4,075 | 4,070 | 4,070 | 300 |
| 2023/08/02 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
| 2023/08/01 | 4,145 | 4,145 | 4,145 | 4,145 | 200 |
| 2023/07/31 | 4,075 | 4,075 | 4,075 | 4,075 | 200 |
| 2023/07/11 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2023/07/10 | 4,065 | 4,065 | 4,060 | 4,060 | 300 |
| 2023/07/07 | 4,065 | 4,070 | 4,065 | 4,065 | 400 |
| 2023/07/06 | 4,135 | 4,135 | 4,135 | 4,135 | 400 |
| 2023/07/05 | 4,125 | 4,125 | 4,125 | 4,125 | 100 |
| 2023/06/30 | 4,055 | 4,055 | 4,055 | 4,055 | 100 |
| 2023/06/29 | 4,160 | 4,160 | 4,045 | 4,055 | 300 |
| 2023/06/28 | 4,160 | 4,160 | 4,160 | 4,160 | 500 |
| 2023/06/26 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2023/06/23 | 4,025 | 4,025 | 4,020 | 4,020 | 400 |
| 2023/06/22 | 4,085 | 4,085 | 4,035 | 4,040 | 300 |
| 2023/06/21 | 4,085 | 4,085 | 4,085 | 4,085 | 300 |
| 2023/06/16 | 4,040 | 4,065 | 4,040 | 4,065 | 400 |
| 2023/06/14 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| 2023/06/13 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2023/06/12 | 4,010 | 4,035 | 4,010 | 4,035 | 300 |
| 2023/06/06 | 3,995 | 3,995 | 3,990 | 3,990 | 200 |
| 2023/06/05 | 4,000 | 4,030 | 3,995 | 3,995 | 500 |
| 2023/06/01 | 3,985 | 4,000 | 3,985 | 4,000 | 300 |
| 2023/05/31 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2023/05/30 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2023/05/29 | 4,045 | 4,080 | 4,000 | 4,000 | 400 |
| 2023/05/26 | 4,060 | 4,060 | 4,045 | 4,045 | 400 |
| 2023/05/25 | 4,030 | 4,060 | 4,030 | 4,060 | 400 |
| 2023/05/24 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2023/05/23 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2023/05/22 | 3,990 | 4,045 | 3,990 | 4,045 | 500 |
| 2023/05/19 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2023/05/17 | 3,990 | 4,035 | 3,990 | 4,035 | 400 |
| 2023/05/16 | 3,990 | 3,990 | 3,985 | 3,985 | 400 |
| 2023/05/15 | 4,040 | 4,040 | 3,990 | 3,990 | 500 |
| 2023/05/12 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2023/05/10 | 4,030 | 4,045 | 4,030 | 4,045 | 200 |
| 2023/05/09 | 4,000 | 4,050 | 4,000 | 4,050 | 700 |
| 2023/05/08 | 3,990 | 4,160 | 3,990 | 4,000 | 1,400 |
| 2023/05/02 | 3,980 | 3,980 | 3,970 | 3,980 | 900 |
| 2023/05/01 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2023/04/28 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2023/04/25 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2023/04/24 | 3,975 | 3,975 | 3,960 | 3,960 | 200 |
| 2023/04/20 | 3,975 | 3,975 | 3,975 | 3,975 | 200 |
| 2023/04/19 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2023/04/18 | 3,925 | 3,930 | 3,925 | 3,930 | 300 |
| 2023/04/17 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2023/04/14 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2023/04/13 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2023/04/12 | 3,935 | 3,940 | 3,915 | 3,915 | 400 |
| 2023/04/07 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2023/04/06 | 3,900 | 3,900 | 3,880 | 3,880 | 600 |
| 2023/04/04 | 3,960 | 3,960 | 3,960 | 3,960 | 300 |
| 2023/04/03 | 3,920 | 3,960 | 3,920 | 3,960 | 500 |
| 2023/03/29 | 3,940 | 3,945 | 3,940 | 3,945 | 200 |
| 2023/03/28 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2023/03/27 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2023/03/23 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2023/03/22 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2023/03/20 | 3,900 | 3,920 | 3,900 | 3,920 | 300 |
| 2023/03/17 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2023/03/16 | 3,890 | 3,895 | 3,890 | 3,895 | 700 |
| 2023/03/15 | 3,950 | 3,950 | 3,880 | 3,880 | 1,600 |
| 2023/03/14 | 3,965 | 3,965 | 3,945 | 3,945 | 900 |
| 2023/03/13 | 3,965 | 3,965 | 3,965 | 3,965 | 200 |
| 2023/03/10 | 3,985 | 3,985 | 3,985 | 3,985 | 600 |
| 2023/03/09 | 4,015 | 4,015 | 3,980 | 3,980 | 300 |
| 2023/03/03 | 3,965 | 4,085 | 3,965 | 4,085 | 1,300 |
| 2023/02/28 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2023/02/27 | 3,965 | 3,980 | 3,965 | 3,980 | 400 |
| 2023/02/24 | 3,965 | 3,965 | 3,960 | 3,965 | 500 |
| 2023/02/22 | 3,960 | 3,965 | 3,960 | 3,965 | 200 |
| 2023/02/21 | 3,960 | 3,975 | 3,955 | 3,955 | 600 |
| 2023/02/20 | 3,960 | 3,970 | 3,960 | 3,960 | 1,500 |
| 2023/02/17 | 3,960 | 3,970 | 3,960 | 3,960 | 300 |
| 2023/02/16 | 3,970 | 3,975 | 3,970 | 3,970 | 300 |
| 2023/02/15 | 3,975 | 3,975 | 3,960 | 3,975 | 900 |
| 2023/02/14 | 3,970 | 3,975 | 3,970 | 3,975 | 200 |
| 2023/02/13 | 3,965 | 3,980 | 3,965 | 3,975 | 2,600 |
| 2023/02/10 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2023/02/09 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2023/02/08 | 3,945 | 3,950 | 3,945 | 3,950 | 900 |
| 2023/02/07 | 3,995 | 3,995 | 3,950 | 3,950 | 700 |
| 2023/02/06 | 3,900 | 4,190 | 3,900 | 4,005 | 1,800 |
| 2023/02/03 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2023/02/01 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2023/01/31 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2023/01/30 | 3,900 | 3,900 | 3,890 | 3,890 | 300 |
| 2023/01/27 | 3,855 | 3,900 | 3,855 | 3,900 | 300 |
| 2023/01/26 | 3,850 | 3,850 | 3,845 | 3,845 | 200 |
| 2023/01/25 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2023/01/24 | 3,870 | 3,870 | 3,840 | 3,840 | 400 |
| 2023/01/23 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2023/01/20 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2023/01/19 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2023/01/18 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2023/01/17 | 3,850 | 3,860 | 3,850 | 3,860 | 500 |
| 2023/01/16 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2023/01/10 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2023/01/06 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2023/01/05 | 3,870 | 3,870 | 3,870 | 3,870 | 300 |
| 2023/01/04 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |