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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2021/12/29 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2021/12/28 | 3,995 | 3,995 | 3,980 | 3,980 | 200 |
| 2021/12/27 | 3,985 | 3,985 | 3,985 | 3,985 | 200 |
| 2021/12/24 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/12/23 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/12/22 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2021/12/20 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2021/12/14 | 3,985 | 4,000 | 3,985 | 4,000 | 400 |
| 2021/12/13 | 3,910 | 3,915 | 3,910 | 3,915 | 200 |
| 2021/12/10 | 3,940 | 3,940 | 3,930 | 3,930 | 500 |
| 2021/12/09 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2021/12/08 | 3,940 | 3,940 | 3,940 | 3,940 | 300 |
| 2021/12/03 | 3,950 | 3,950 | 3,950 | 3,950 | 400 |
| 2021/12/02 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/12/01 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/11/26 | 4,040 | 4,040 | 4,000 | 4,000 | 1,200 |
| 2021/11/24 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2021/11/18 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2021/11/17 | 4,040 | 4,040 | 4,040 | 4,040 | 300 |
| 2021/11/16 | 4,045 | 4,050 | 4,045 | 4,050 | 200 |
| 2021/11/15 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2021/11/12 | 4,050 | 4,050 | 4,045 | 4,045 | 200 |
| 2021/11/10 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2021/11/01 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| 2021/10/28 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2021/10/25 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2021/10/20 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2021/10/18 | 4,050 | 4,050 | 4,045 | 4,045 | 1,700 |
| 2021/10/15 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2021/10/12 | 4,090 | 4,090 | 4,050 | 4,050 | 600 |
| 2021/10/11 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| 2021/10/01 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2021/09/30 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2021/09/29 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2021/09/28 | 4,135 | 4,135 | 4,135 | 4,135 | 200 |
| 2021/09/27 | 4,125 | 4,125 | 4,125 | 4,125 | 300 |
| 2021/09/22 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2021/09/21 | 4,110 | 4,120 | 4,110 | 4,120 | 200 |
| 2021/09/17 | 4,120 | 4,120 | 4,120 | 4,120 | 300 |
| 2021/09/15 | 4,125 | 4,125 | 4,120 | 4,120 | 400 |
| 2021/09/10 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2021/09/09 | 4,120 | 4,120 | 4,120 | 4,120 | 700 |
| 2021/09/08 | 4,115 | 4,115 | 4,110 | 4,110 | 200 |
| 2021/09/07 | 4,125 | 4,125 | 4,120 | 4,120 | 200 |
| 2021/09/06 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2021/09/03 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2021/09/02 | 4,100 | 4,105 | 4,095 | 4,105 | 1,500 |
| 2021/09/01 | 4,090 | 4,090 | 4,085 | 4,085 | 200 |
| 2021/08/31 | 4,085 | 4,085 | 4,085 | 4,085 | 300 |
| 2021/08/30 | 4,095 | 4,095 | 4,090 | 4,095 | 600 |
| 2021/08/27 | 4,095 | 4,095 | 4,095 | 4,095 | 100 |
| 2021/08/26 | 4,090 | 4,090 | 4,090 | 4,090 | 200 |
| 2021/08/25 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2021/08/19 | 4,090 | 4,090 | 4,080 | 4,080 | 400 |
| 2021/08/18 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2021/08/06 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2021/08/03 | 4,090 | 4,090 | 4,090 | 4,090 | 200 |
| 2021/07/28 | 4,090 | 4,100 | 4,090 | 4,100 | 300 |
| 2021/07/20 | 4,110 | 4,110 | 4,110 | 4,110 | 200 |
| 2021/07/13 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2021/07/08 | 4,080 | 4,080 | 4,080 | 4,080 | 300 |
| 2021/07/07 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2021/07/05 | 4,140 | 4,155 | 4,140 | 4,155 | 200 |
| 2021/07/01 | 4,120 | 4,120 | 4,120 | 4,120 | 300 |
| 2021/06/28 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2021/06/11 | 4,120 | 4,120 | 4,120 | 4,120 | 2,000 |
| 2021/06/04 | 4,100 | 4,120 | 4,100 | 4,120 | 300 |
| 2021/06/03 | 4,050 | 4,055 | 4,050 | 4,055 | 300 |
| 2021/05/28 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2021/05/17 | 4,090 | 4,090 | 4,090 | 4,090 | 100 |
| 2021/04/20 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2021/04/12 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2021/04/02 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2021/03/31 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2021/03/30 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
| 2021/03/29 | 4,105 | 4,145 | 4,105 | 4,145 | 300 |
| 2021/03/26 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2021/03/25 | 4,115 | 4,150 | 4,115 | 4,150 | 400 |
| 2021/03/24 | 4,100 | 4,105 | 4,100 | 4,105 | 200 |
| 2021/03/23 | 4,140 | 4,140 | 4,130 | 4,130 | 300 |
| 2021/03/22 | 4,090 | 4,110 | 4,080 | 4,110 | 2,200 |
| 2021/03/19 | 4,160 | 4,160 | 4,160 | 4,160 | 200 |
| 2021/03/17 | 4,180 | 4,180 | 4,100 | 4,145 | 600 |
| 2021/03/15 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2021/03/11 | 4,120 | 4,150 | 4,120 | 4,150 | 700 |
| 2021/03/10 | 4,105 | 4,115 | 4,105 | 4,110 | 700 |
| 2021/03/08 | 4,140 | 4,140 | 4,100 | 4,100 | 900 |
| 2021/03/05 | 4,140 | 4,140 | 4,140 | 4,140 | 500 |
| 2021/03/04 | 4,090 | 4,090 | 4,090 | 4,090 | 900 |
| 2021/02/22 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2021/02/18 | 4,170 | 4,170 | 4,170 | 4,170 | 100 |
| 2021/02/17 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2021/02/16 | 4,110 | 4,110 | 4,110 | 4,110 | 2,000 |
| 2021/02/15 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2021/02/10 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2021/02/09 | 4,085 | 4,085 | 4,085 | 4,085 | 100 |
| 2021/02/08 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2021/02/04 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2021/02/02 | 4,085 | 4,200 | 4,085 | 4,150 | 500 |
| 2021/01/29 | 4,060 | 4,060 | 4,015 | 4,015 | 400 |
| 2021/01/25 | 4,100 | 4,100 | 4,100 | 4,100 | 500 |
| 2021/01/20 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2021/01/19 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2021/01/15 | 4,040 | 4,200 | 4,040 | 4,200 | 200 |
| 2021/01/14 | 4,105 | 4,105 | 4,105 | 4,105 | 100 |
| 2021/01/13 | 4,040 | 4,070 | 4,035 | 4,035 | 500 |
| 2021/01/12 | 4,040 | 4,095 | 4,040 | 4,095 | 600 |
| 2021/01/06 | 4,035 | 4,035 | 4,035 | 4,035 | 500 |