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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2022/12/29 | 3,865 | 3,870 | 3,865 | 3,870 | 200 |
| 2022/12/28 | 3,840 | 3,870 | 3,840 | 3,870 | 500 |
| 2022/12/27 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2022/12/26 | 3,850 | 3,860 | 3,840 | 3,840 | 600 |
| 2022/12/23 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2022/12/22 | 3,850 | 3,850 | 3,850 | 3,850 | 500 |
| 2022/12/21 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2022/12/20 | 3,805 | 3,850 | 3,805 | 3,850 | 800 |
| 2022/12/19 | 3,855 | 3,855 | 3,850 | 3,855 | 1,100 |
| 2022/12/16 | 3,865 | 3,930 | 3,855 | 3,855 | 1,900 |
| 2022/12/15 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2022/12/14 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2022/12/13 | 3,865 | 3,865 | 3,865 | 3,865 | 400 |
| 2022/12/12 | 3,865 | 3,865 | 3,865 | 3,865 | 200 |
| 2022/12/09 | 3,860 | 3,865 | 3,860 | 3,865 | 600 |
| 2022/12/08 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2022/12/06 | 3,880 | 3,880 | 3,875 | 3,875 | 500 |
| 2022/12/05 | 3,900 | 3,900 | 3,880 | 3,880 | 700 |
| 2022/12/02 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/11/28 | 3,920 | 3,920 | 3,915 | 3,915 | 500 |
| 2022/11/25 | 3,920 | 3,920 | 3,920 | 3,920 | 300 |
| 2022/11/24 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2022/11/18 | 3,870 | 3,880 | 3,870 | 3,880 | 600 |
| 2022/11/17 | 3,880 | 3,880 | 3,880 | 3,880 | 500 |
| 2022/11/16 | 3,930 | 3,930 | 3,930 | 3,930 | 300 |
| 2022/11/10 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2022/11/08 | 3,900 | 3,935 | 3,900 | 3,935 | 800 |
| 2022/11/07 | 3,920 | 3,940 | 3,920 | 3,940 | 500 |
| 2022/11/02 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2022/10/28 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2022/10/27 | 3,850 | 3,895 | 3,850 | 3,850 | 300 |
| 2022/10/26 | 3,860 | 3,860 | 3,850 | 3,850 | 500 |
| 2022/10/25 | 3,900 | 3,900 | 3,860 | 3,860 | 400 |
| 2022/10/24 | 3,890 | 3,935 | 3,890 | 3,930 | 400 |
| 2022/10/14 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2022/10/06 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/10/04 | 3,895 | 3,900 | 3,895 | 3,900 | 300 |
| 2022/09/27 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2022/09/26 | 3,925 | 3,925 | 3,910 | 3,920 | 400 |
| 2022/09/21 | 3,925 | 3,925 | 3,925 | 3,925 | 500 |
| 2022/09/20 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2022/09/02 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2022/08/29 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2022/08/26 | 3,920 | 3,925 | 3,920 | 3,925 | 200 |
| 2022/08/25 | 3,920 | 3,920 | 3,920 | 3,920 | 300 |
| 2022/08/24 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2022/08/22 | 3,940 | 3,940 | 3,940 | 3,940 | 400 |
| 2022/08/19 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2022/08/18 | 3,950 | 3,950 | 3,940 | 3,940 | 200 |
| 2022/08/17 | 3,940 | 3,990 | 3,940 | 3,990 | 300 |
| 2022/08/12 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2022/08/09 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2022/08/02 | 3,950 | 3,950 | 3,950 | 3,950 | 400 |
| 2022/08/01 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2022/07/29 | 3,900 | 3,900 | 3,900 | 3,900 | 2,100 |
| 2022/07/26 | 3,925 | 3,940 | 3,925 | 3,940 | 200 |
| 2022/07/22 | 3,920 | 3,925 | 3,920 | 3,925 | 300 |
| 2022/07/19 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2022/07/12 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/07/11 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2022/07/07 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2022/07/06 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2022/07/04 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2022/07/01 | 3,850 | 3,850 | 3,850 | 3,850 | 400 |
| 2022/06/27 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2022/06/16 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2022/06/09 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2022/06/07 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2022/05/30 | 3,825 | 3,825 | 3,825 | 3,825 | 100 |
| 2022/05/27 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2022/05/26 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2022/05/17 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2022/05/13 | 3,825 | 3,825 | 3,825 | 3,825 | 300 |
| 2022/05/12 | 3,835 | 3,835 | 3,835 | 3,835 | 200 |
| 2022/05/11 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2022/05/10 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2022/05/09 | 3,935 | 3,950 | 3,935 | 3,950 | 500 |
| 2022/05/02 | 3,860 | 3,880 | 3,860 | 3,880 | 200 |
| 2022/04/27 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2022/04/26 | 3,855 | 3,860 | 3,855 | 3,860 | 200 |
| 2022/04/25 | 3,815 | 3,850 | 3,815 | 3,850 | 700 |
| 2022/04/20 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2022/04/18 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2022/04/15 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2022/04/14 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2022/04/13 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2022/04/08 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2022/04/06 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2022/04/04 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2022/04/01 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2022/03/29 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2022/03/28 | 3,990 | 4,015 | 3,990 | 4,015 | 300 |
| 2022/03/25 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2022/03/18 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2022/03/16 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2022/03/15 | 3,940 | 3,940 | 3,940 | 3,940 | 400 |
| 2022/03/04 | 3,960 | 3,960 | 3,960 | 3,960 | 200 |
| 2022/03/03 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2022/03/02 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2022/03/01 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2022/02/28 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2022/02/25 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2022/02/18 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2022/02/17 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2022/02/15 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2022/02/03 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2022/01/28 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2022/01/27 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2022/01/26 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2022/01/25 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2022/01/24 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2022/01/20 | 3,960 | 3,960 | 3,950 | 3,950 | 300 |
| 2022/01/19 | 3,955 | 3,955 | 3,955 | 3,955 | 200 |
| 2022/01/18 | 3,975 | 3,975 | 3,970 | 3,970 | 200 |
| 2022/01/17 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2022/01/14 | 4,075 | 4,075 | 3,960 | 4,000 | 1,200 |
| 2022/01/07 | 3,960 | 4,085 | 3,960 | 4,085 | 400 |
| 2022/01/05 | 4,040 | 4,040 | 4,040 | 4,040 | 400 |