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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,025 | 4,025 | 4,025 | 4,025 | 200 |
| 2020/12/28 | 4,025 | 4,025 | 4,025 | 4,025 | 600 |
| 2020/12/25 | 4,025 | 4,025 | 4,015 | 4,015 | 400 |
| 2020/12/24 | 4,070 | 4,070 | 4,030 | 4,030 | 400 |
| 2020/12/22 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2020/12/21 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2020/12/17 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2020/12/14 | 4,100 | 4,100 | 4,030 | 4,050 | 4,200 |
| 2020/12/10 | 4,040 | 4,040 | 4,025 | 4,040 | 400 |
| 2020/12/09 | 4,030 | 4,040 | 4,005 | 4,005 | 1,100 |
| 2020/12/01 | 4,030 | 4,030 | 4,030 | 4,030 | 500 |
| 2020/11/27 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2020/11/16 | 4,110 | 4,140 | 4,110 | 4,140 | 200 |
| 2020/10/20 | 4,250 | 4,250 | 4,250 | 4,250 | 700 |
| 2020/10/16 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2020/10/02 | 3,970 | 3,970 | 3,960 | 3,960 | 300 |
| 2020/09/29 | 3,905 | 3,905 | 3,905 | 3,905 | 200 |
| 2020/09/28 | 4,050 | 4,050 | 4,000 | 4,000 | 400 |
| 2020/09/25 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2020/09/24 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2020/09/16 | 4,100 | 4,100 | 4,040 | 4,050 | 700 |
| 2020/09/15 | 4,090 | 4,090 | 4,090 | 4,090 | 100 |
| 2020/09/14 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2020/09/07 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2020/09/04 | 4,030 | 4,030 | 4,030 | 4,030 | 200 |
| 2020/09/01 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2020/08/07 | 4,160 | 4,160 | 4,160 | 4,160 | 200 |
| 2020/07/31 | 4,040 | 4,040 | 4,020 | 4,020 | 400 |
| 2020/07/28 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2020/07/27 | 4,155 | 4,155 | 4,155 | 4,155 | 200 |
| 2020/07/21 | 4,155 | 4,155 | 4,155 | 4,155 | 200 |
| 2020/07/16 | 4,015 | 4,015 | 4,015 | 4,015 | 100 |
| 2020/07/15 | 4,015 | 4,085 | 4,015 | 4,085 | 200 |
| 2020/07/07 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2020/07/06 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2020/07/01 | 4,150 | 4,150 | 4,000 | 4,000 | 800 |
| 2020/06/29 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2020/06/26 | 4,195 | 4,195 | 4,195 | 4,195 | 200 |
| 2020/06/25 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
| 2020/06/23 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
| 2020/06/22 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2020/06/19 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2020/06/17 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2020/06/16 | 4,195 | 4,195 | 4,180 | 4,180 | 200 |
| 2020/06/15 | 4,200 | 4,200 | 4,160 | 4,160 | 2,200 |
| 2020/06/11 | 4,250 | 4,250 | 4,200 | 4,200 | 300 |
| 2020/06/08 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2020/05/27 | 4,120 | 4,120 | 4,120 | 4,120 | 600 |
| 2020/05/26 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2020/05/25 | 4,025 | 4,045 | 4,025 | 4,045 | 200 |
| 2020/05/19 | 4,120 | 4,120 | 4,120 | 4,120 | 2,100 |
| 2020/05/11 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2020/05/08 | 4,120 | 4,140 | 4,120 | 4,140 | 200 |
| 2020/04/30 | 4,095 | 4,100 | 4,095 | 4,100 | 400 |
| 2020/04/20 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2020/04/14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2020/04/08 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2020/04/07 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2020/04/06 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2020/04/03 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2020/04/01 | 3,775 | 3,775 | 3,775 | 3,775 | 200 |
| 2020/03/31 | 3,985 | 3,985 | 3,985 | 3,985 | 2,000 |
| 2020/03/30 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2020/03/27 | 3,970 | 4,195 | 3,970 | 4,195 | 1,300 |
| 2020/03/23 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2020/03/18 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2020/03/17 | 3,700 | 3,710 | 3,700 | 3,710 | 300 |
| 2020/03/13 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/03/12 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/03/10 | 3,770 | 3,770 | 3,700 | 3,700 | 600 |
| 2020/03/09 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2020/03/03 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2020/03/02 | 3,720 | 3,980 | 3,720 | 3,980 | 400 |
| 2020/02/28 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2020/02/27 | 3,890 | 3,890 | 3,700 | 3,700 | 6,000 |
| 2020/02/26 | 3,950 | 3,950 | 3,890 | 3,890 | 2,200 |
| 2020/02/25 | 3,955 | 3,955 | 3,955 | 3,955 | 100 |
| 2020/02/20 | 4,065 | 4,090 | 3,965 | 3,965 | 2,400 |
| 2020/02/18 | 4,045 | 4,045 | 4,045 | 4,045 | 1,200 |
| 2020/02/17 | 4,100 | 4,100 | 4,005 | 4,005 | 2,100 |
| 2020/02/13 | 4,290 | 4,290 | 4,000 | 4,100 | 8,500 |
| 2020/02/06 | 4,360 | 4,360 | 4,360 | 4,360 | 100 |
| 2020/02/05 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2020/02/03 | 4,270 | 4,270 | 4,215 | 4,215 | 600 |
| 2020/01/31 | 4,390 | 4,390 | 4,390 | 4,390 | 200 |
| 2020/01/20 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2020/01/14 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2020/01/08 | 4,340 | 4,340 | 4,340 | 4,340 | 300 |