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 |
|---|---|---|---|---|---|
| 2018/12/21 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |
| 2018/12/20 | 4,450 | 4,450 | 4,450 | 4,450 | 600 |
| 2018/12/19 | 4,480 | 4,480 | 4,450 | 4,450 | 2,900 |
| 2018/12/18 | 4,505 | 4,505 | 4,480 | 4,480 | 2,500 |
| 2018/12/10 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2018/12/06 | 4,590 | 4,590 | 4,550 | 4,550 | 400 |
| 2018/12/05 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 2018/12/03 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2018/11/29 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2018/11/08 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2018/10/30 | 4,620 | 4,620 | 4,620 | 4,620 | 300 |
| 2018/10/29 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2018/10/25 | 4,630 | 4,630 | 4,610 | 4,610 | 200 |
| 2018/10/18 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2018/10/10 | 4,730 | 4,730 | 4,730 | 4,730 | 1,800 |
| 2018/10/04 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2018/10/01 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2018/09/28 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
| 2018/09/26 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2018/09/11 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2018/09/07 | 4,810 | 4,810 | 4,810 | 4,810 | 5,200 |
| 2018/08/30 | 4,830 | 4,830 | 4,830 | 4,830 | 1,800 |
| 2018/08/27 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2018/08/20 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2018/08/17 | 4,770 | 4,770 | 4,770 | 4,770 | 200 |
| 2018/08/16 | 4,630 | 4,700 | 4,630 | 4,700 | 1,100 |
| 2018/08/14 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2018/08/13 | 4,590 | 4,590 | 4,590 | 4,590 | 6,100 |
| 2018/08/10 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2018/08/08 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
| 2018/08/07 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2018/08/01 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 2018/07/25 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2018/07/23 | 4,570 | 4,600 | 4,570 | 4,600 | 10,700 |
| 2018/07/19 | 4,570 | 4,570 | 4,555 | 4,555 | 1,200 |
| 2018/07/17 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2018/07/11 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2018/07/10 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2018/07/09 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 2018/07/05 | 4,615 | 4,615 | 4,600 | 4,600 | 500 |
| 2018/07/04 | 4,625 | 4,625 | 4,625 | 4,625 | 200 |
| 2018/06/28 | 4,615 | 4,615 | 4,615 | 4,615 | 500 |
| 2018/06/22 | 4,670 | 4,670 | 4,635 | 4,635 | 500 |
| 2018/06/20 | 4,740 | 4,740 | 4,740 | 4,740 | 100 |
| 2018/06/19 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2018/06/13 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2018/06/06 | 4,630 | 4,630 | 4,630 | 4,630 | 300 |
| 2018/05/30 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2018/05/29 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2018/05/25 | 4,690 | 4,690 | 4,690 | 4,690 | 500 |
| 2018/05/15 | 4,740 | 4,740 | 4,740 | 4,740 | 100 |
| 2018/05/14 | 4,740 | 4,740 | 4,740 | 4,740 | 200 |
| 2018/05/11 | 4,740 | 4,740 | 4,740 | 4,740 | 300 |
| 2018/05/10 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2018/05/08 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2018/05/07 | 4,745 | 4,745 | 4,745 | 4,745 | 300 |
| 2018/05/02 | 4,760 | 4,760 | 4,710 | 4,750 | 700 |
| 2018/04/27 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2018/04/23 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2018/04/20 | 4,780 | 4,780 | 4,780 | 4,780 | 1,800 |
| 2018/04/18 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 |
| 2018/04/11 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 2018/04/10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2018/04/09 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2018/04/04 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2018/04/03 | 4,800 | 4,800 | 4,800 | 4,800 | 500 |
| 2018/04/02 | 4,950 | 4,950 | 4,800 | 4,800 | 700 |
| 2018/03/29 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2018/03/27 | 4,880 | 4,880 | 4,880 | 4,880 | 200 |
| 2018/03/26 | 4,835 | 4,880 | 4,800 | 4,880 | 900 |
| 2018/03/23 | 4,830 | 4,830 | 4,765 | 4,765 | 800 |
| 2018/03/22 | 4,970 | 4,970 | 4,970 | 4,970 | 100 |
| 2018/03/20 | 4,985 | 4,985 | 4,790 | 4,860 | 800 |
| 2018/03/19 | 4,770 | 5,000 | 4,770 | 4,995 | 4,000 |
| 2018/03/16 | 4,770 | 4,770 | 4,770 | 4,770 | 300 |
| 2018/03/15 | 4,770 | 4,800 | 4,770 | 4,770 | 500 |
| 2018/03/13 | 4,750 | 4,760 | 4,750 | 4,760 | 200 |
| 2018/03/12 | 4,760 | 4,760 | 4,760 | 4,760 | 600 |
| 2018/03/09 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
| 2018/03/08 | 4,760 | 4,760 | 4,700 | 4,750 | 2,200 |
| 2018/03/07 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
| 2018/03/06 | 4,760 | 4,760 | 4,760 | 4,760 | 400 |
| 2018/03/05 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
| 2018/03/02 | 4,760 | 4,900 | 4,760 | 4,900 | 300 |
| 2018/03/01 | 4,760 | 4,760 | 4,760 | 4,760 | 300 |
| 2018/02/28 | 4,760 | 4,760 | 4,750 | 4,760 | 800 |
| 2018/02/26 | 4,790 | 4,800 | 4,760 | 4,760 | 600 |
| 2018/02/23 | 4,760 | 4,760 | 4,760 | 4,760 | 6,100 |
| 2018/02/22 | 4,760 | 4,760 | 4,755 | 4,760 | 700 |
| 2018/02/20 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
| 2018/02/19 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
| 2018/02/16 | 4,700 | 4,700 | 4,700 | 4,700 | 1,200 |
| 2018/02/15 | 4,685 | 4,685 | 4,685 | 4,685 | 200 |
| 2018/02/13 | 4,615 | 4,615 | 4,615 | 4,615 | 100 |
| 2018/02/09 | 4,620 | 4,650 | 4,620 | 4,650 | 200 |
| 2018/02/08 | 4,695 | 4,695 | 4,650 | 4,650 | 300 |
| 2018/02/06 | 4,700 | 4,700 | 4,650 | 4,650 | 500 |
| 2018/02/05 | 4,795 | 4,795 | 4,735 | 4,740 | 300 |
| 2018/02/02 | 4,800 | 4,800 | 4,730 | 4,760 | 10,600 |
| 2018/01/31 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2018/01/25 | 5,010 | 5,010 | 5,010 | 5,010 | 200 |
| 2018/01/16 | 5,010 | 5,010 | 5,010 | 5,010 | 300 |
| 2018/01/12 | 4,985 | 5,000 | 4,985 | 5,000 | 400 |
| 2018/01/11 | 4,970 | 4,970 | 4,970 | 4,970 | 200 |
| 2018/01/10 | 4,910 | 4,910 | 4,880 | 4,880 | 600 |
| 2018/01/09 | 4,890 | 4,900 | 4,890 | 4,890 | 500 |
| 2018/01/05 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2018/01/04 | 4,720 | 4,820 | 4,710 | 4,820 | 500 |