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 |
---|---|---|---|---|---|
2012/12/28 | 352 | 352 | 352 | 352 | 2,000 |
2012/12/27 | 363 | 363 | 351 | 351 | 5,000 |
2012/12/26 | 355 | 355 | 355 | 355 | 1,000 |
2012/12/21 | 349 | 349 | 349 | 349 | 1,000 |
2012/12/20 | 345 | 348 | 345 | 348 | 4,000 |
2012/12/17 | 339 | 345 | 339 | 345 | 4,000 |
2012/12/14 | 325 | 330 | 325 | 330 | 2,000 |
2012/12/13 | 320 | 320 | 320 | 320 | 2,000 |
2012/12/12 | 330 | 333 | 330 | 333 | 4,000 |
2012/12/11 | 324 | 324 | 324 | 324 | 1,000 |
2012/12/10 | 315 | 316 | 315 | 316 | 2,000 |
2012/12/06 | 311 | 311 | 311 | 311 | 1,000 |
2012/12/05 | 310 | 310 | 310 | 310 | 1,000 |
2012/12/03 | 310 | 310 | 310 | 310 | 3,000 |
2012/11/28 | 310 | 310 | 308 | 308 | 2,000 |
2012/11/27 | 310 | 310 | 310 | 310 | 2,000 |
2012/11/26 | 309 | 310 | 309 | 310 | 2,000 |
2012/11/22 | 310 | 310 | 309 | 309 | 2,000 |
2012/11/21 | 310 | 310 | 308 | 308 | 2,000 |
2012/11/20 | 308 | 310 | 308 | 310 | 3,000 |
2012/11/19 | 308 | 308 | 308 | 308 | 1,000 |
2012/11/16 | 305 | 305 | 305 | 305 | 3,000 |
2012/11/12 | 306 | 306 | 306 | 306 | 15,000 |
2012/11/08 | 306 | 306 | 306 | 306 | 1,000 |
2012/11/07 | 307 | 307 | 305 | 305 | 3,000 |
2012/11/06 | 301 | 307 | 301 | 307 | 4,000 |
2012/11/05 | 302 | 302 | 299 | 299 | 6,000 |
2012/11/02 | 301 | 301 | 301 | 301 | 5,000 |
2012/10/30 | 313 | 313 | 313 | 313 | 1,000 |
2012/10/26 | 303 | 303 | 303 | 303 | 1,000 |
2012/10/24 | 303 | 303 | 303 | 303 | 1,000 |
2012/10/23 | 305 | 305 | 305 | 305 | 1,000 |
2012/10/11 | 305 | 305 | 305 | 305 | 2,000 |
2012/10/10 | 304 | 305 | 304 | 305 | 2,000 |
2012/10/09 | 300 | 302 | 300 | 302 | 2,000 |
2012/10/03 | 304 | 305 | 301 | 305 | 6,000 |
2012/10/02 | 306 | 306 | 304 | 304 | 2,000 |
2012/10/01 | 311 | 311 | 311 | 311 | 4,000 |
2012/09/28 | 310 | 310 | 310 | 310 | 2,000 |
2012/09/27 | 308 | 308 | 308 | 308 | 3,000 |
2012/09/26 | 308 | 308 | 308 | 308 | 1,000 |
2012/09/25 | 313 | 315 | 313 | 315 | 4,000 |
2012/09/21 | 316 | 320 | 316 | 320 | 2,000 |
2012/09/19 | 308 | 308 | 308 | 308 | 3,000 |
2012/09/18 | 308 | 308 | 308 | 308 | 3,000 |
2012/09/14 | 307 | 307 | 307 | 307 | 3,000 |
2012/09/13 | 306 | 307 | 306 | 307 | 3,000 |
2012/09/12 | 306 | 306 | 306 | 306 | 5,000 |
2012/09/11 | 306 | 306 | 306 | 306 | 1,000 |
2012/09/10 | 312 | 312 | 312 | 312 | 1,000 |
2012/09/06 | 307 | 307 | 306 | 306 | 2,000 |
2012/09/05 | 310 | 310 | 308 | 308 | 3,000 |
2012/09/04 | 314 | 314 | 312 | 312 | 3,000 |
2012/08/29 | 316 | 316 | 316 | 316 | 1,000 |
2012/08/21 | 316 | 319 | 316 | 319 | 2,000 |
2012/08/17 | 318 | 318 | 318 | 318 | 1,000 |
2012/08/16 | 317 | 317 | 317 | 317 | 1,000 |
2012/08/13 | 320 | 320 | 320 | 320 | 2,000 |
2012/08/10 | 315 | 315 | 314 | 314 | 2,000 |
2012/08/08 | 314 | 314 | 314 | 314 | 1,000 |
2012/07/31 | 320 | 320 | 320 | 320 | 1,000 |
2012/07/30 | 320 | 320 | 320 | 320 | 2,000 |
2012/07/27 | 322 | 322 | 314 | 320 | 4,000 |
2012/07/26 | 322 | 322 | 322 | 322 | 3,000 |
2012/07/25 | 322 | 322 | 322 | 322 | 2,000 |
2012/07/24 | 322 | 322 | 322 | 322 | 1,000 |
2012/07/23 | 322 | 322 | 322 | 322 | 1,000 |
2012/07/19 | 334 | 334 | 334 | 334 | 1,000 |
2012/07/13 | 333 | 333 | 333 | 333 | 1,000 |
2012/07/12 | 331 | 331 | 331 | 331 | 1,000 |
2012/07/09 | 335 | 335 | 335 | 335 | 1,000 |
2012/07/05 | 329 | 335 | 329 | 335 | 3,000 |
2012/07/03 | 347 | 347 | 337 | 337 | 5,000 |
2012/07/02 | 337 | 337 | 337 | 337 | 1,000 |
2012/06/29 | 328 | 328 | 328 | 328 | 1,000 |
2012/06/21 | 318 | 318 | 318 | 318 | 1,000 |
2012/06/15 | 316 | 316 | 316 | 316 | 2,000 |
2012/06/07 | 316 | 316 | 316 | 316 | 4,000 |
2012/06/06 | 315 | 315 | 315 | 315 | 2,000 |
2012/05/31 | 320 | 320 | 320 | 320 | 1,000 |
2012/05/29 | 336 | 336 | 336 | 336 | 1,000 |
2012/05/28 | 330 | 330 | 330 | 330 | 1,000 |
2012/05/14 | 338 | 338 | 330 | 330 | 3,000 |
2012/05/11 | 330 | 330 | 330 | 330 | 1,000 |
2012/05/07 | 330 | 330 | 330 | 330 | 1,000 |
2012/05/02 | 336 | 336 | 336 | 336 | 1,000 |
2012/05/01 | 335 | 335 | 333 | 333 | 3,000 |
2012/04/27 | 340 | 340 | 340 | 340 | 1,000 |
2012/04/18 | 340 | 340 | 340 | 340 | 2,000 |
2012/04/17 | 333 | 333 | 333 | 333 | 1,000 |
2012/03/28 | 349 | 349 | 349 | 349 | 1,000 |
2012/03/27 | 350 | 350 | 350 | 350 | 1,000 |
2012/03/26 | 350 | 350 | 350 | 350 | 4,000 |
2012/03/22 | 348 | 348 | 342 | 342 | 2,000 |
2012/03/21 | 349 | 349 | 349 | 349 | 1,000 |
2012/03/19 | 342 | 342 | 340 | 340 | 2,000 |
2012/03/16 | 348 | 348 | 348 | 348 | 1,000 |
2012/03/09 | 340 | 340 | 340 | 340 | 2,000 |
2012/03/06 | 330 | 330 | 330 | 330 | 1,000 |
2012/02/28 | 335 | 335 | 335 | 335 | 2,000 |
2012/02/24 | 330 | 330 | 330 | 330 | 2,000 |
2012/02/23 | 328 | 328 | 328 | 328 | 1,000 |
2012/02/20 | 312 | 312 | 312 | 312 | 1,000 |
2012/02/14 | 316 | 316 | 315 | 315 | 4,000 |
2012/02/13 | 320 | 320 | 320 | 320 | 1,000 |
2012/02/08 | 315 | 315 | 315 | 315 | 1,000 |
2012/02/03 | 315 | 315 | 315 | 315 | 2,000 |
2012/02/02 | 315 | 315 | 315 | 315 | 1,000 |
2012/01/30 | 316 | 316 | 316 | 316 | 1,000 |
2012/01/25 | 309 | 309 | 309 | 309 | 1,000 |
2012/01/20 | 300 | 307 | 300 | 307 | 7,000 |
2012/01/19 | 309 | 309 | 309 | 309 | 2,000 |
2012/01/17 | 319 | 319 | 319 | 319 | 3,000 |
2012/01/11 | 320 | 320 | 320 | 320 | 4,000 |
2012/01/10 | 313 | 313 | 313 | 313 | 1,000 |