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 |
---|---|---|---|---|---|
2000/12/26 | 410 | 410 | 399 | 399 | 3,000 |
2000/12/22 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/21 | 380 | 380 | 380 | 380 | 2,000 |
2000/12/18 | 370 | 370 | 370 | 370 | 3,000 |
2000/12/15 | 370 | 370 | 370 | 370 | 2,000 |
2000/12/11 | 365 | 365 | 365 | 365 | 4,000 |
2000/12/06 | 365 | 365 | 365 | 365 | 1,000 |
2000/12/05 | 365 | 365 | 365 | 365 | 5,000 |
2000/12/04 | 375 | 375 | 370 | 370 | 2,000 |
2000/11/30 | 380 | 380 | 380 | 380 | 6,000 |
2000/11/29 | 380 | 380 | 380 | 380 | 3,000 |
2000/11/27 | 385 | 385 | 384 | 384 | 5,000 |
2000/11/24 | 385 | 385 | 385 | 385 | 4,000 |
2000/11/22 | 385 | 385 | 385 | 385 | 3,000 |
2000/11/17 | 375 | 385 | 375 | 385 | 8,000 |
2000/11/14 | 375 | 375 | 375 | 375 | 1,000 |
2000/11/13 | 385 | 385 | 385 | 385 | 1,000 |
2000/11/10 | 390 | 390 | 390 | 390 | 1,000 |
2000/11/09 | 390 | 390 | 390 | 390 | 6,000 |
2000/11/08 | 390 | 390 | 380 | 390 | 12,000 |
2000/11/07 | 390 | 390 | 390 | 390 | 1,000 |
2000/11/02 | 410 | 410 | 410 | 410 | 3,000 |
2000/11/01 | 400 | 410 | 400 | 410 | 9,000 |
2000/10/30 | 400 | 410 | 400 | 410 | 5,000 |
2000/10/27 | 400 | 410 | 400 | 410 | 4,000 |
2000/10/26 | 400 | 400 | 390 | 400 | 8,000 |
2000/10/18 | 415 | 415 | 415 | 415 | 1,000 |
2000/10/17 | 415 | 415 | 415 | 415 | 1,000 |
2000/10/10 | 450 | 450 | 435 | 435 | 2,000 |
2000/09/29 | 460 | 460 | 460 | 460 | 1,000 |
2000/09/27 | 460 | 460 | 460 | 460 | 1,000 |
2000/09/26 | 460 | 460 | 460 | 460 | 1,000 |
2000/09/07 | 460 | 460 | 460 | 460 | 5,000 |
2000/08/30 | 461 | 461 | 460 | 460 | 3,000 |
2000/08/29 | 461 | 461 | 461 | 461 | 2,000 |
2000/08/24 | 460 | 460 | 460 | 460 | 1,000 |
2000/08/21 | 460 | 460 | 460 | 460 | 4,000 |
2000/08/18 | 460 | 460 | 460 | 460 | 1,000 |
2000/08/17 | 460 | 460 | 460 | 460 | 5,000 |
2000/08/15 | 465 | 465 | 465 | 465 | 1,000 |
2000/08/03 | 463 | 463 | 463 | 463 | 1,000 |
2000/07/25 | 460 | 460 | 460 | 460 | 11,000 |
2000/07/24 | 460 | 460 | 460 | 460 | 10,000 |
2000/07/21 | 461 | 461 | 461 | 461 | 5,000 |
2000/07/17 | 461 | 461 | 461 | 461 | 5,000 |
2000/07/11 | 457 | 457 | 457 | 457 | 3,000 |
2000/07/05 | 456 | 456 | 456 | 456 | 2,000 |
2000/06/27 | 450 | 455 | 450 | 455 | 5,000 |
2000/06/23 | 450 | 450 | 450 | 450 | 1,000 |
2000/05/31 | 455 | 455 | 455 | 455 | 2,000 |
2000/05/26 | 420 | 435 | 420 | 435 | 2,000 |
2000/05/24 | 435 | 435 | 435 | 435 | 1,000 |
2000/05/23 | 435 | 435 | 435 | 435 | 1,000 |
2000/05/17 | 420 | 420 | 420 | 420 | 2,000 |
2000/05/16 | 415 | 415 | 415 | 415 | 1,000 |
2000/05/02 | 410 | 410 | 410 | 410 | 4,000 |
2000/05/01 | 390 | 390 | 390 | 390 | 2,000 |
2000/04/26 | 370 | 370 | 370 | 370 | 1,000 |
2000/04/20 | 331 | 336 | 331 | 336 | 2,000 |
2000/04/12 | 410 | 410 | 410 | 410 | 1,000 |
2000/04/06 | 411 | 411 | 410 | 410 | 3,000 |
2000/04/05 | 410 | 410 | 410 | 410 | 2,000 |
2000/04/03 | 400 | 400 | 400 | 400 | 3,000 |
2000/03/31 | 400 | 400 | 400 | 400 | 1,000 |
2000/03/28 | 400 | 400 | 400 | 400 | 1,000 |
2000/03/23 | 400 | 400 | 400 | 400 | 7,000 |
2000/03/22 | 400 | 410 | 400 | 410 | 3,000 |
2000/03/21 | 400 | 400 | 400 | 400 | 4,000 |
2000/03/13 | 390 | 390 | 390 | 390 | 1,000 |
2000/03/08 | 390 | 390 | 390 | 390 | 6,000 |
2000/03/03 | 390 | 390 | 390 | 390 | 3,000 |
2000/03/02 | 401 | 401 | 400 | 400 | 3,000 |
2000/03/01 | 400 | 400 | 400 | 400 | 5,000 |
2000/02/29 | 390 | 400 | 390 | 400 | 4,000 |
2000/02/28 | 390 | 390 | 390 | 390 | 5,000 |
2000/02/25 | 390 | 390 | 390 | 390 | 4,000 |
2000/02/21 | 390 | 390 | 390 | 390 | 1,000 |
2000/02/18 | 390 | 390 | 390 | 390 | 1,000 |
2000/02/16 | 400 | 400 | 400 | 400 | 3,000 |
2000/02/15 | 400 | 400 | 400 | 400 | 2,000 |
2000/02/14 | 400 | 400 | 400 | 400 | 4,000 |
2000/02/10 | 400 | 400 | 400 | 400 | 2,000 |
2000/02/09 | 398 | 398 | 398 | 398 | 1,000 |
2000/02/08 | 447 | 448 | 447 | 448 | 4,000 |
2000/02/07 | 448 | 448 | 448 | 448 | 1,000 |
2000/02/02 | 448 | 448 | 448 | 448 | 1,000 |
2000/01/26 | 450 | 450 | 450 | 450 | 2,000 |
2000/01/21 | 450 | 450 | 450 | 450 | 2,000 |
2000/01/19 | 450 | 450 | 450 | 450 | 1,000 |
2000/01/11 | 450 | 450 | 450 | 450 | 3,000 |
2000/01/06 | 450 | 450 | 450 | 450 | 2,000 |
2000/01/05 | 468 | 468 | 468 | 468 | 5,000 |