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 |
---|---|---|---|---|---|
2016/12/30 | 424 | 424 | 424 | 424 | 2,000 |
2016/12/27 | 423 | 424 | 416 | 424 | 3,000 |
2016/12/26 | 417 | 417 | 417 | 417 | 1,000 |
2016/12/22 | 415 | 415 | 415 | 415 | 1,000 |
2016/12/21 | 412 | 412 | 412 | 412 | 7,000 |
2016/12/20 | 420 | 420 | 420 | 420 | 1,000 |
2016/12/16 | 420 | 420 | 420 | 420 | 1,000 |
2016/12/14 | 419 | 420 | 419 | 420 | 2,000 |
2016/12/12 | 425 | 430 | 425 | 430 | 2,000 |
2016/12/07 | 424 | 424 | 424 | 424 | 1,000 |
2016/12/05 | 415 | 416 | 415 | 416 | 2,000 |
2016/12/01 | 422 | 422 | 422 | 422 | 2,000 |
2016/11/30 | 414 | 414 | 414 | 414 | 2,000 |
2016/11/29 | 417 | 417 | 417 | 417 | 1,000 |
2016/11/28 | 429 | 429 | 417 | 417 | 7,000 |
2016/11/22 | 429 | 429 | 429 | 429 | 1,000 |
2016/11/21 | 415 | 415 | 415 | 415 | 2,000 |
2016/11/18 | 416 | 416 | 415 | 415 | 9,000 |
2016/11/14 | 420 | 420 | 420 | 420 | 1,000 |
2016/11/11 | 425 | 425 | 420 | 420 | 11,000 |
2016/11/09 | 428 | 430 | 428 | 430 | 2,000 |
2016/11/08 | 430 | 430 | 430 | 430 | 1,000 |
2016/11/01 | 435 | 435 | 435 | 435 | 1,000 |
2016/10/27 | 432 | 432 | 432 | 432 | 3,000 |
2016/10/26 | 440 | 440 | 440 | 440 | 1,000 |
2016/10/25 | 438 | 439 | 438 | 439 | 2,000 |
2016/10/24 | 438 | 438 | 438 | 438 | 1,000 |
2016/10/21 | 434 | 434 | 434 | 434 | 1,000 |
2016/10/20 | 430 | 430 | 430 | 430 | 5,000 |
2016/10/18 | 428 | 428 | 428 | 428 | 5,000 |
2016/10/06 | 435 | 435 | 435 | 435 | 1,000 |
2016/10/04 | 431 | 431 | 431 | 431 | 1,000 |
2016/10/03 | 430 | 430 | 430 | 430 | 3,000 |
2016/09/28 | 438 | 438 | 438 | 438 | 1,000 |
2016/09/27 | 453 | 453 | 453 | 453 | 1,000 |
2016/09/20 | 445 | 445 | 445 | 445 | 1,000 |
2016/09/14 | 437 | 437 | 437 | 437 | 1,000 |
2016/09/05 | 450 | 450 | 450 | 450 | 10,000 |
2016/08/31 | 439 | 440 | 439 | 440 | 4,000 |
2016/08/30 | 444 | 444 | 439 | 439 | 2,000 |
2016/08/25 | 426 | 429 | 426 | 429 | 3,000 |
2016/08/24 | 434 | 434 | 434 | 434 | 2,000 |
2016/08/09 | 435 | 435 | 435 | 435 | 1,000 |
2016/07/27 | 444 | 444 | 436 | 436 | 2,000 |
2016/07/14 | 437 | 437 | 437 | 437 | 1,000 |
2016/07/12 | 453 | 453 | 453 | 453 | 1,000 |
2016/07/04 | 445 | 445 | 445 | 445 | 4,000 |
2016/06/30 | 435 | 435 | 435 | 435 | 1,000 |
2016/06/27 | 436 | 436 | 436 | 436 | 2,000 |
2016/06/20 | 436 | 436 | 436 | 436 | 1,000 |
2016/06/16 | 437 | 437 | 437 | 437 | 1,000 |
2016/06/13 | 438 | 438 | 438 | 438 | 1,000 |
2016/06/03 | 439 | 439 | 439 | 439 | 1,000 |
2016/06/02 | 441 | 441 | 440 | 440 | 2,000 |
2016/06/01 | 442 | 442 | 442 | 442 | 2,000 |
2016/05/30 | 443 | 443 | 443 | 443 | 1,000 |
2016/05/25 | 444 | 444 | 444 | 444 | 2,000 |
2016/05/24 | 445 | 445 | 445 | 445 | 1,000 |
2016/05/13 | 453 | 453 | 446 | 446 | 3,000 |
2016/05/12 | 445 | 446 | 445 | 446 | 3,000 |
2016/04/27 | 467 | 467 | 467 | 467 | 1,000 |
2016/04/26 | 467 | 467 | 467 | 467 | 1,000 |
2016/04/25 | 467 | 467 | 467 | 467 | 1,000 |
2016/04/18 | 469 | 469 | 469 | 469 | 2,000 |
2016/04/13 | 469 | 469 | 469 | 469 | 1,000 |
2016/04/12 | 474 | 474 | 473 | 473 | 4,000 |
2016/03/18 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/17 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/16 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/14 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/11 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/10 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/09 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/08 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/07 | 471 | 471 | 471 | 471 | 3,000 |
2016/03/04 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/03 | 470 | 470 | 469 | 469 | 3,000 |
2016/03/02 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/01 | 470 | 470 | 470 | 470 | 2,000 |
2016/02/29 | 469 | 469 | 469 | 469 | 2,000 |
2016/02/26 | 469 | 469 | 469 | 469 | 1,000 |
2016/02/25 | 469 | 469 | 469 | 469 | 1,000 |
2016/02/24 | 469 | 469 | 469 | 469 | 1,000 |
2016/02/23 | 470 | 470 | 470 | 470 | 1,000 |
2016/02/22 | 470 | 470 | 470 | 470 | 1,000 |
2016/02/19 | 470 | 470 | 470 | 470 | 1,000 |
2016/02/18 | 470 | 470 | 470 | 470 | 1,000 |
2016/02/16 | 470 | 470 | 470 | 470 | 1,000 |
2016/02/15 | 470 | 470 | 470 | 470 | 2,000 |
2016/02/12 | 437 | 474 | 437 | 474 | 10,000 |
2016/02/03 | 437 | 437 | 437 | 437 | 1,000 |
2016/01/27 | 458 | 458 | 458 | 458 | 1,000 |
2016/01/26 | 458 | 458 | 458 | 458 | 1,000 |
2016/01/22 | 458 | 458 | 458 | 458 | 1,000 |
2016/01/21 | 443 | 458 | 443 | 458 | 2,000 |
2016/01/18 | 456 | 456 | 456 | 456 | 1,000 |
2016/01/15 | 456 | 456 | 456 | 456 | 1,000 |
2016/01/13 | 447 | 456 | 447 | 456 | 4,000 |
2016/01/12 | 447 | 447 | 447 | 447 | 2,000 |
2016/01/06 | 447 | 447 | 447 | 447 | 4,000 |
2016/01/05 | 448 | 448 | 448 | 448 | 3,000 |
2016/01/04 | 435 | 435 | 435 | 435 | 3,000 |