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 |
|---|---|---|---|---|---|
| 2017/12/27 | 4,715 | 4,715 | 4,705 | 4,705 | 400 |
| 2017/12/25 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2017/12/20 | 4,700 | 4,700 | 4,700 | 4,700 | 300 |
| 2017/12/18 | 4,630 | 4,700 | 4,630 | 4,700 | 500 |
| 2017/12/15 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 2017/12/08 | 4,770 | 4,770 | 4,750 | 4,750 | 300 |
| 2017/12/06 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2017/12/04 | 4,650 | 4,650 | 4,650 | 4,650 | 4,400 |
| 2017/11/22 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2017/11/14 | 4,665 | 4,665 | 4,665 | 4,665 | 800 |
| 2017/11/13 | 4,735 | 4,735 | 4,735 | 4,735 | 200 |
| 2017/11/10 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2017/11/09 | 4,800 | 4,800 | 4,765 | 4,765 | 300 |
| 2017/11/08 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2017/11/07 | 4,825 | 4,825 | 4,825 | 4,825 | 200 |
| 2017/10/31 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2017/10/26 | 4,800 | 4,800 | 4,765 | 4,780 | 400 |
| 2017/10/25 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2017/10/24 | 4,830 | 4,830 | 4,780 | 4,780 | 400 |
| 2017/10/23 | 4,730 | 4,800 | 4,730 | 4,765 | 500 |
| 2017/10/20 | 4,860 | 4,870 | 4,860 | 4,870 | 200 |
| 2017/10/19 | 4,835 | 4,860 | 4,835 | 4,860 | 200 |
| 2017/10/18 | 4,905 | 4,905 | 4,905 | 4,905 | 100 |
| 2017/10/16 | 4,920 | 4,920 | 4,905 | 4,905 | 200 |
| 2017/10/12 | 4,920 | 4,920 | 4,920 | 4,920 | 600 |
| 2017/10/10 | 4,990 | 4,990 | 4,990 | 4,990 | 500 |
| 2017/10/06 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2017/10/05 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2017/10/04 | 4,800 | 4,800 | 4,800 | 4,800 | 300 |
| 2017/10/03 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2017/10/02 | 4,775 | 4,775 | 4,775 | 4,775 | 100 |
| 2017/09/29 | 4,775 | 4,775 | 4,775 | 4,775 | 100 |
| 2017/09/28 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
| 2017/09/27 | 4,840 | 4,840 | 4,840 | 4,840 | 200 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 495 | 495 | 485 | 485 | 3,000 |
| 2017/09/25 | 550 | 550 | 486 | 487 | 22,000 |
| 2017/09/21 | 500 | 515 | 500 | 515 | 5,000 |
| 2017/09/19 | 500 | 500 | 500 | 500 | 3,000 |
| 2017/09/15 | 513 | 513 | 500 | 500 | 4,000 |
| 2017/09/14 | 497 | 504 | 497 | 504 | 7,000 |
| 2017/09/13 | 488 | 488 | 474 | 474 | 2,000 |
| 2017/09/12 | 480 | 487 | 480 | 480 | 3,000 |
| 2017/09/11 | 503 | 503 | 477 | 477 | 5,000 |
| 2017/09/08 | 554 | 555 | 480 | 480 | 18,000 |
| 2017/09/07 | 496 | 554 | 490 | 554 | 91,000 |
| 2017/09/06 | 498 | 498 | 474 | 474 | 2,000 |
| 2017/09/05 | 508 | 508 | 497 | 497 | 2,000 |
| 2017/09/04 | 468 | 468 | 468 | 468 | 2,000 |
| 2017/08/30 | 460 | 460 | 460 | 460 | 1,000 |
| 2017/08/24 | 453 | 470 | 453 | 460 | 14,000 |
| 2017/08/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2017/08/21 | 446 | 446 | 446 | 446 | 3,000 |
| 2017/08/18 | 444 | 446 | 444 | 446 | 2,000 |
| 2017/08/16 | 448 | 448 | 448 | 448 | 2,000 |
| 2017/08/14 | 450 | 450 | 448 | 448 | 4,000 |
| 2017/08/10 | 450 | 452 | 450 | 452 | 2,000 |
| 2017/08/09 | 450 | 450 | 450 | 450 | 2,000 |
| 2017/08/07 | 451 | 456 | 451 | 455 | 5,000 |
| 2017/08/03 | 465 | 465 | 465 | 465 | 3,000 |
| 2017/07/31 | 452 | 452 | 452 | 452 | 1,000 |
| 2017/07/28 | 466 | 466 | 466 | 466 | 2,000 |
| 2017/07/27 | 452 | 470 | 452 | 470 | 13,000 |
| 2017/07/24 | 446 | 446 | 446 | 446 | 2,000 |
| 2017/07/21 | 450 | 450 | 450 | 450 | 2,000 |
| 2017/07/20 | 448 | 448 | 448 | 448 | 1,000 |
| 2017/07/19 | 443 | 443 | 443 | 443 | 7,000 |
| 2017/07/18 | 451 | 451 | 451 | 451 | 1,000 |
| 2017/07/12 | 451 | 451 | 451 | 451 | 1,000 |
| 2017/07/11 | 458 | 458 | 458 | 458 | 2,000 |
| 2017/07/10 | 457 | 457 | 448 | 448 | 5,000 |
| 2017/07/03 | 454 | 456 | 454 | 454 | 4,000 |
| 2017/06/30 | 454 | 454 | 454 | 454 | 1,000 |
| 2017/06/29 | 468 | 470 | 468 | 470 | 4,000 |
| 2017/06/28 | 461 | 461 | 461 | 461 | 1,000 |
| 2017/06/27 | 460 | 460 | 460 | 460 | 3,000 |
| 2017/06/26 | 455 | 460 | 455 | 460 | 3,000 |
| 2017/06/23 | 459 | 459 | 443 | 447 | 6,000 |
| 2017/06/22 | 444 | 450 | 429 | 450 | 17,000 |
| 2017/06/21 | 444 | 444 | 444 | 444 | 2,000 |
| 2017/06/20 | 444 | 444 | 444 | 444 | 1,000 |
| 2017/06/19 | 444 | 444 | 444 | 444 | 3,000 |
| 2017/06/16 | 442 | 442 | 442 | 442 | 1,000 |
| 2017/06/15 | 450 | 450 | 450 | 450 | 1,000 |
| 2017/06/09 | 455 | 455 | 455 | 455 | 3,000 |
| 2017/06/07 | 455 | 455 | 455 | 455 | 2,000 |
| 2017/06/01 | 455 | 455 | 455 | 455 | 1,000 |
| 2017/05/29 | 470 | 470 | 470 | 470 | 1,000 |
| 2017/05/26 | 470 | 470 | 470 | 470 | 1,000 |
| 2017/05/23 | 470 | 470 | 470 | 470 | 5,000 |
| 2017/05/15 | 475 | 480 | 475 | 480 | 8,000 |
| 2017/05/12 | 465 | 465 | 465 | 465 | 1,000 |
| 2017/05/11 | 447 | 465 | 447 | 465 | 14,000 |
| 2017/05/10 | 447 | 447 | 445 | 447 | 6,000 |
| 2017/05/01 | 443 | 443 | 443 | 443 | 1,000 |
| 2017/04/27 | 448 | 450 | 448 | 450 | 5,000 |
| 2017/04/26 | 448 | 448 | 448 | 448 | 1,000 |
| 2017/04/20 | 444 | 444 | 444 | 444 | 4,000 |
| 2017/04/12 | 444 | 444 | 444 | 444 | 5,000 |
| 2017/04/11 | 447 | 447 | 447 | 447 | 1,000 |
| 2017/04/10 | 448 | 448 | 448 | 448 | 5,000 |
| 2017/04/07 | 440 | 440 | 440 | 440 | 5,000 |
| 2017/04/03 | 457 | 457 | 457 | 457 | 1,000 |
| 2017/03/31 | 441 | 441 | 441 | 441 | 1,000 |
| 2017/03/28 | 455 | 460 | 454 | 460 | 13,000 |
| 2017/03/27 | 445 | 445 | 432 | 440 | 9,000 |
| 2017/03/17 | 445 | 445 | 445 | 445 | 1,000 |
| 2017/03/15 | 445 | 445 | 445 | 445 | 2,000 |
| 2017/03/14 | 446 | 446 | 446 | 446 | 1,000 |
| 2017/03/13 | 446 | 447 | 446 | 447 | 2,000 |
| 2017/03/08 | 448 | 448 | 448 | 448 | 1,000 |
| 2017/03/07 | 444 | 444 | 444 | 444 | 3,000 |
| 2017/03/06 | 439 | 440 | 439 | 439 | 6,000 |
| 2017/03/02 | 438 | 439 | 438 | 439 | 2,000 |
| 2017/03/01 | 436 | 436 | 436 | 436 | 4,000 |
| 2017/02/28 | 434 | 434 | 434 | 434 | 2,000 |
| 2017/02/24 | 430 | 430 | 430 | 430 | 1,000 |
| 2017/02/21 | 427 | 427 | 427 | 427 | 1,000 |
| 2017/02/20 | 427 | 429 | 427 | 429 | 4,000 |
| 2017/02/17 | 434 | 434 | 427 | 430 | 3,000 |
| 2017/02/16 | 435 | 435 | 435 | 435 | 3,000 |
| 2017/02/15 | 439 | 439 | 439 | 439 | 1,000 |
| 2017/02/14 | 438 | 438 | 438 | 438 | 2,000 |
| 2017/02/13 | 438 | 438 | 438 | 438 | 2,000 |
| 2017/02/10 | 437 | 437 | 437 | 437 | 1,000 |
| 2017/02/08 | 437 | 437 | 435 | 435 | 3,000 |
| 2017/02/07 | 434 | 434 | 434 | 434 | 1,000 |
| 2017/02/06 | 432 | 432 | 432 | 432 | 1,000 |
| 2017/02/01 | 431 | 431 | 431 | 431 | 1,000 |
| 2017/01/30 | 427 | 427 | 427 | 427 | 1,000 |
| 2017/01/27 | 429 | 429 | 429 | 429 | 1,000 |
| 2017/01/26 | 429 | 429 | 429 | 429 | 1,000 |
| 2017/01/24 | 429 | 429 | 429 | 429 | 1,000 |
| 2017/01/11 | 429 | 429 | 429 | 429 | 1,000 |
| 2017/01/10 | 428 | 428 | 428 | 428 | 4,000 |
| 2017/01/06 | 428 | 428 | 428 | 428 | 1,000 |