9678 (株)カナモト の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 405 | 405 | 394 | 394 | 16,000 | 394 |
| 2001-12-27 | 395 | 400 | 394 | 400 | 8,000 | 400 |
| 2001-12-26 | 397 | 397 | 390 | 395 | 66,000 | 395 |
| 2001-12-25 | 406 | 410 | 395 | 395 | 36,000 | 395 |
| 2001-12-21 | 415 | 415 | 400 | 405 | 46,000 | 405 |
| 2001-12-20 | 406 | 416 | 400 | 406 | 57,000 | 406 |
| 2001-12-19 | 423 | 430 | 410 | 413 | 59,000 | 413 |
| 2001-12-18 | 439 | 439 | 419 | 419 | 32,000 | 419 |
| 2001-12-17 | 410 | 419 | 410 | 419 | 14,000 | 419 |
| 2001-12-14 | 402 | 414 | 402 | 409 | 44,000 | 409 |
| 2001-12-13 | 410 | 412 | 405 | 412 | 22,000 | 412 |
| 2001-12-12 | 429 | 429 | 426 | 426 | 15,000 | 426 |
| 2001-12-11 | 437 | 437 | 430 | 430 | 9,000 | 430 |
| 2001-12-10 | 441 | 441 | 435 | 440 | 5,000 | 440 |
| 2001-12-07 | 450 | 450 | 438 | 442 | 13,000 | 442 |
| 2001-12-06 | 433 | 450 | 433 | 450 | 26,000 | 450 |
| 2001-12-05 | 425 | 435 | 425 | 433 | 102,000 | 433 |
| 2001-12-04 | 425 | 427 | 420 | 425 | 74,000 | 425 |
| 2001-12-03 | 454 | 454 | 440 | 440 | 27,000 | 440 |
| 2001-11-30 | 456 | 457 | 454 | 456 | 14,000 | 456 |
| 2001-11-29 | 465 | 466 | 461 | 461 | 37,000 | 461 |
| 2001-11-28 | 475 | 475 | 468 | 468 | 11,000 | 468 |
| 2001-11-27 | 480 | 480 | 476 | 476 | 8,000 | 476 |
| 2001-11-26 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-11-22 | 467 | 477 | 467 | 477 | 10,000 | 477 |
| 2001-11-21 | 466 | 467 | 461 | 464 | 54,000 | 464 |
| 2001-11-20 | 480 | 480 | 471 | 471 | 28,000 | 471 |
| 2001-11-19 | 476 | 476 | 475 | 475 | 5,000 | 475 |
| 2001-11-16 | 470 | 472 | 469 | 471 | 22,000 | 471 |
| 2001-11-15 | 480 | 481 | 473 | 473 | 8,000 | 473 |
| 2001-11-14 | 480 | 480 | 475 | 477 | 18,000 | 477 |
| 2001-11-13 | 490 | 490 | 480 | 480 | 12,000 | 480 |
| 2001-11-12 | 480 | 483 | 480 | 480 | 10,000 | 480 |
| 2001-11-09 | 490 | 492 | 477 | 479 | 32,000 | 479 |
| 2001-11-08 | 510 | 510 | 491 | 491 | 12,000 | 491 |
| 2001-11-07 | 491 | 505 | 490 | 504 | 20,000 | 504 |
| 2001-11-06 | 518 | 518 | 481 | 481 | 51,000 | 481 |
| 2001-11-05 | 520 | 520 | 500 | 514 | 31,000 | 514 |
| 2001-11-02 | 518 | 518 | 516 | 516 | 21,000 | 516 |
| 2001-11-01 | 529 | 530 | 518 | 518 | 28,000 | 518 |
| 2001-10-31 | 517 | 528 | 516 | 528 | 34,000 | 528 |
| 2001-10-30 | 513 | 521 | 513 | 520 | 16,000 | 520 |
| 2001-10-29 | 532 | 532 | 514 | 521 | 7,000 | 521 |
| 2001-10-26 | 532 | 538 | 531 | 532 | 40,000 | 532 |
| 2001-10-25 | 530 | 540 | 530 | 535 | 44,000 | 535 |
| 2001-10-24 | 519 | 537 | 519 | 530 | 44,000 | 530 |
| 2001-10-23 | 514 | 522 | 514 | 522 | 21,000 | 522 |
| 2001-10-22 | 511 | 527 | 508 | 521 | 21,000 | 521 |
| 2001-10-19 | 515 | 540 | 511 | 512 | 34,000 | 512 |
| 2001-10-18 | 522 | 524 | 522 | 524 | 26,000 | 524 |
| 2001-10-17 | 524 | 524 | 521 | 522 | 19,000 | 522 |
| 2001-10-16 | 511 | 524 | 511 | 524 | 37,000 | 524 |
| 2001-10-15 | 507 | 520 | 507 | 510 | 25,000 | 510 |
| 2001-10-12 | 496 | 508 | 496 | 507 | 27,000 | 507 |
| 2001-10-11 | 491 | 498 | 491 | 496 | 29,000 | 496 |
| 2001-10-10 | 490 | 493 | 487 | 488 | 50,000 | 488 |
| 2001-10-09 | 487 | 490 | 487 | 490 | 19,000 | 490 |
| 2001-10-05 | 494 | 494 | 486 | 486 | 16,000 | 486 |
| 2001-10-04 | 489 | 499 | 489 | 489 | 37,000 | 489 |
| 2001-10-03 | 498 | 505 | 492 | 492 | 42,000 | 492 |
| 2001-10-02 | 489 | 495 | 488 | 495 | 34,000 | 495 |
| 2001-10-01 | 490 | 490 | 483 | 485 | 44,000 | 485 |
| 2001-09-28 | 478 | 485 | 478 | 485 | 16,000 | 485 |
| 2001-09-27 | 473 | 474 | 468 | 473 | 32,000 | 473 |
| 2001-09-26 | 467 | 470 | 466 | 470 | 40,000 | 470 |
| 2001-09-25 | 465 | 471 | 465 | 465 | 23,000 | 465 |
| 2001-09-21 | 473 | 475 | 462 | 469 | 20,000 | 469 |
| 2001-09-20 | 471 | 475 | 451 | 475 | 75,000 | 475 |
| 2001-09-19 | 490 | 490 | 475 | 475 | 54,000 | 475 |
| 2001-09-18 | 472 | 482 | 472 | 475 | 53,000 | 475 |
| 2001-09-17 | 490 | 490 | 465 | 487 | 33,000 | 487 |
| 2001-09-14 | 485 | 493 | 478 | 490 | 78,000 | 490 |
| 2001-09-13 | 489 | 490 | 463 | 475 | 82,000 | 475 |
| 2001-09-12 | 488 | 501 | 488 | 490 | 98,000 | 490 |
| 2001-09-11 | 550 | 550 | 533 | 533 | 17,000 | 533 |
| 2001-09-10 | 535 | 550 | 534 | 548 | 19,000 | 548 |
| 2001-09-07 | 549 | 549 | 535 | 535 | 16,000 | 535 |
| 2001-09-06 | 539 | 549 | 539 | 549 | 14,000 | 549 |
| 2001-09-05 | 542 | 543 | 535 | 539 | 21,000 | 539 |
| 2001-09-04 | 541 | 549 | 541 | 542 | 18,000 | 542 |
| 2001-09-03 | 550 | 558 | 541 | 542 | 33,000 | 542 |
| 2001-08-31 | 562 | 562 | 540 | 541 | 21,000 | 541 |
| 2001-08-30 | 556 | 562 | 555 | 562 | 14,000 | 562 |
| 2001-08-29 | 563 | 563 | 555 | 562 | 43,000 | 562 |
| 2001-08-28 | 561 | 561 | 552 | 557 | 22,000 | 557 |
| 2001-08-27 | 555 | 558 | 554 | 555 | 21,000 | 555 |
| 2001-08-24 | 554 | 566 | 547 | 547 | 51,000 | 547 |
| 2001-08-23 | 567 | 568 | 550 | 555 | 35,000 | 555 |
| 2001-08-22 | 557 | 573 | 557 | 568 | 46,000 | 568 |
| 2001-08-21 | 563 | 563 | 556 | 556 | 29,000 | 556 |
| 2001-08-20 | 563 | 590 | 555 | 573 | 77,000 | 573 |
| 2001-08-17 | 550 | 558 | 545 | 555 | 50,000 | 555 |
| 2001-08-16 | 549 | 549 | 538 | 538 | 12,000 | 538 |
| 2001-08-15 | 550 | 550 | 536 | 549 | 12,000 | 549 |
| 2001-08-14 | 553 | 555 | 545 | 550 | 64,000 | 550 |
| 2001-08-13 | 546 | 550 | 545 | 549 | 10,000 | 549 |
| 2001-08-10 | 540 | 544 | 536 | 544 | 30,000 | 544 |
| 2001-08-09 | 535 | 540 | 535 | 540 | 17,000 | 540 |
| 2001-08-08 | 551 | 551 | 546 | 549 | 28,000 | 549 |
| 2001-08-07 | 555 | 556 | 544 | 551 | 42,000 | 551 |
| 2001-08-06 | 558 | 558 | 550 | 555 | 9,000 | 555 |
| 2001-08-03 | 552 | 560 | 552 | 555 | 14,000 | 555 |
| 2001-08-02 | 549 | 560 | 548 | 552 | 58,000 | 552 |
| 2001-08-01 | 550 | 550 | 543 | 544 | 28,000 | 544 |
| 2001-07-31 | 550 | 555 | 546 | 546 | 97,000 | 546 |
| 2001-07-30 | 559 | 564 | 553 | 555 | 33,000 | 555 |
| 2001-07-27 | 559 | 559 | 551 | 552 | 14,000 | 552 |
| 2001-07-26 | 557 | 560 | 555 | 559 | 11,000 | 559 |
| 2001-07-25 | 565 | 565 | 552 | 554 | 13,000 | 554 |
| 2001-07-24 | 559 | 567 | 551 | 567 | 54,000 | 567 |
| 2001-07-23 | 564 | 564 | 550 | 560 | 104,000 | 560 |
| 2001-07-19 | 533 | 555 | 533 | 555 | 55,000 | 555 |
| 2001-07-18 | 555 | 557 | 545 | 545 | 37,000 | 545 |
| 2001-07-17 | 569 | 569 | 550 | 557 | 53,000 | 557 |
| 2001-07-16 | 555 | 568 | 554 | 559 | 39,000 | 559 |
| 2001-07-13 | 560 | 562 | 542 | 562 | 41,000 | 562 |
| 2001-07-12 | 550 | 559 | 550 | 559 | 26,000 | 559 |
| 2001-07-11 | 560 | 560 | 551 | 555 | 19,000 | 555 |
| 2001-07-10 | 565 | 565 | 560 | 564 | 20,000 | 564 |
| 2001-07-09 | 574 | 574 | 560 | 570 | 60,000 | 570 |
| 2001-07-06 | 589 | 589 | 572 | 579 | 46,000 | 579 |
| 2001-07-05 | 583 | 588 | 560 | 588 | 81,000 | 588 |
| 2001-07-04 | 582 | 585 | 578 | 578 | 79,000 | 578 |
| 2001-07-03 | 564 | 585 | 560 | 582 | 60,000 | 582 |
| 2001-07-02 | 577 | 577 | 565 | 570 | 71,000 | 570 |
| 2001-06-29 | 571 | 575 | 567 | 574 | 85,000 | 574 |
| 2001-06-28 | 580 | 590 | 556 | 561 | 221,000 | 561 |
| 2001-06-27 | 560 | 583 | 560 | 579 | 290,000 | 579 |
| 2001-06-26 | 555 | 560 | 553 | 558 | 100,000 | 558 |
| 2001-06-25 | 551 | 560 | 550 | 551 | 34,000 | 551 |
| 2001-06-22 | 555 | 565 | 550 | 550 | 123,000 | 550 |
| 2001-06-21 | 548 | 560 | 548 | 560 | 82,000 | 560 |
| 2001-06-20 | 567 | 578 | 550 | 550 | 213,000 | 550 |
| 2001-06-19 | 554 | 568 | 550 | 568 | 232,000 | 568 |
| 2001-06-18 | 537 | 559 | 537 | 555 | 96,000 | 555 |
| 2001-06-15 | 526 | 540 | 526 | 537 | 74,000 | 537 |
| 2001-06-14 | 525 | 530 | 521 | 526 | 57,000 | 526 |
| 2001-06-13 | 523 | 534 | 523 | 527 | 41,000 | 527 |
| 2001-06-12 | 557 | 557 | 531 | 533 | 85,000 | 533 |
| 2001-06-11 | 528 | 569 | 518 | 550 | 329,000 | 550 |
| 2001-06-08 | 514 | 528 | 510 | 528 | 276,000 | 528 |
| 2001-06-07 | 501 | 505 | 499 | 499 | 41,000 | 499 |
| 2001-06-06 | 497 | 511 | 497 | 511 | 16,000 | 511 |
| 2001-06-05 | 509 | 509 | 500 | 508 | 17,000 | 508 |
| 2001-06-04 | 501 | 509 | 500 | 502 | 33,000 | 502 |
| 2001-06-01 | 519 | 519 | 510 | 510 | 13,000 | 510 |
| 2001-05-31 | 511 | 512 | 501 | 512 | 23,000 | 512 |
| 2001-05-30 | 519 | 519 | 511 | 512 | 9,000 | 512 |
| 2001-05-29 | 520 | 520 | 519 | 519 | 10,000 | 519 |
| 2001-05-28 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 2001-05-25 | 523 | 523 | 520 | 520 | 6,000 | 520 |
| 2001-05-24 | 523 | 525 | 522 | 523 | 13,000 | 523 |
| 2001-05-23 | 529 | 529 | 518 | 523 | 11,000 | 523 |
| 2001-05-22 | 518 | 522 | 515 | 522 | 40,000 | 522 |
| 2001-05-21 | 512 | 521 | 512 | 518 | 8,000 | 518 |
| 2001-05-18 | 519 | 520 | 515 | 517 | 20,000 | 517 |
| 2001-05-17 | 506 | 513 | 504 | 512 | 22,000 | 512 |
| 2001-05-16 | 510 | 510 | 504 | 504 | 11,000 | 504 |
| 2001-05-15 | 505 | 506 | 505 | 505 | 27,000 | 505 |
| 2001-05-14 | 520 | 520 | 512 | 515 | 10,000 | 515 |
| 2001-05-11 | 530 | 530 | 521 | 521 | 5,000 | 521 |
| 2001-05-10 | 521 | 540 | 520 | 520 | 19,000 | 520 |
| 2001-05-09 | 535 | 535 | 521 | 526 | 40,000 | 526 |
| 2001-05-08 | 541 | 541 | 535 | 535 | 24,000 | 535 |
| 2001-05-07 | 544 | 545 | 531 | 531 | 28,000 | 531 |
| 2001-05-02 | 539 | 545 | 538 | 545 | 22,000 | 545 |
| 2001-05-01 | 549 | 550 | 538 | 544 | 31,000 | 544 |
| 2001-04-27 | 550 | 550 | 540 | 540 | 36,000 | 540 |
| 2001-04-26 | 555 | 558 | 550 | 550 | 31,000 | 550 |
| 2001-04-25 | 553 | 558 | 547 | 553 | 44,000 | 553 |
| 2001-04-24 | 549 | 549 | 531 | 546 | 43,000 | 546 |
| 2001-04-23 | 560 | 560 | 556 | 558 | 60,000 | 558 |
| 2001-04-20 | 556 | 560 | 555 | 555 | 36,000 | 555 |
| 2001-04-19 | 545 | 555 | 545 | 554 | 39,000 | 554 |
| 2001-04-18 | 544 | 545 | 543 | 545 | 22,000 | 545 |
| 2001-04-17 | 539 | 543 | 535 | 543 | 30,000 | 543 |
| 2001-04-16 | 545 | 545 | 537 | 539 | 15,000 | 539 |
| 2001-04-13 | 539 | 544 | 538 | 544 | 22,000 | 544 |
| 2001-04-12 | 538 | 538 | 535 | 538 | 28,000 | 538 |
| 2001-04-11 | 537 | 537 | 535 | 535 | 31,000 | 535 |
| 2001-04-10 | 532 | 538 | 530 | 535 | 19,000 | 535 |
| 2001-04-09 | 537 | 537 | 528 | 532 | 24,000 | 532 |
| 2001-04-06 | 525 | 534 | 523 | 527 | 37,000 | 527 |
| 2001-04-05 | 502 | 515 | 502 | 512 | 41,000 | 512 |
| 2001-04-04 | 500 | 503 | 499 | 501 | 15,000 | 501 |
| 2001-04-03 | 500 | 502 | 497 | 500 | 18,000 | 500 |
| 2001-04-02 | 503 | 503 | 496 | 500 | 32,000 | 500 |
| 2001-03-30 | 500 | 505 | 499 | 503 | 19,000 | 503 |
| 2001-03-29 | 493 | 500 | 493 | 500 | 34,000 | 500 |
| 2001-03-28 | 495 | 505 | 494 | 496 | 28,000 | 496 |
| 2001-03-27 | 500 | 500 | 493 | 493 | 28,000 | 493 |
| 2001-03-26 | 486 | 500 | 486 | 500 | 55,000 | 500 |
| 2001-03-23 | 466 | 475 | 466 | 472 | 11,000 | 472 |
| 2001-03-22 | 485 | 485 | 470 | 470 | 30,000 | 470 |
| 2001-03-21 | 480 | 480 | 470 | 480 | 20,000 | 480 |
| 2001-03-19 | 442 | 466 | 442 | 460 | 25,000 | 460 |
| 2001-03-16 | 440 | 449 | 440 | 441 | 20,000 | 441 |
| 2001-03-15 | 425 | 436 | 415 | 436 | 44,000 | 436 |
| 2001-03-14 | 430 | 433 | 430 | 430 | 18,000 | 430 |
| 2001-03-13 | 438 | 438 | 415 | 420 | 69,000 | 420 |
| 2001-03-12 | 460 | 460 | 445 | 445 | 36,000 | 445 |
| 2001-03-09 | 474 | 474 | 450 | 450 | 60,000 | 450 |
| 2001-03-08 | 461 | 462 | 460 | 460 | 20,000 | 460 |
| 2001-03-07 | 470 | 470 | 450 | 460 | 89,000 | 460 |
| 2001-03-06 | 468 | 470 | 456 | 470 | 38,000 | 470 |
| 2001-03-05 | 468 | 470 | 455 | 470 | 28,000 | 470 |
| 2001-03-02 | 469 | 471 | 464 | 469 | 42,000 | 469 |
| 2001-03-01 | 475 | 475 | 460 | 469 | 55,000 | 469 |
| 2001-02-28 | 470 | 470 | 468 | 470 | 28,000 | 470 |
| 2001-02-27 | 480 | 480 | 475 | 475 | 25,000 | 475 |
| 2001-02-26 | 471 | 480 | 471 | 480 | 27,000 | 480 |
| 2001-02-23 | 468 | 470 | 466 | 470 | 18,000 | 470 |
| 2001-02-22 | 468 | 468 | 463 | 465 | 14,000 | 465 |
| 2001-02-21 | 468 | 468 | 460 | 468 | 50,000 | 468 |
| 2001-02-20 | 475 | 475 | 471 | 471 | 14,000 | 471 |
| 2001-02-19 | 475 | 479 | 475 | 475 | 14,000 | 475 |
| 2001-02-16 | 480 | 480 | 476 | 479 | 12,000 | 479 |
| 2001-02-15 | 471 | 481 | 471 | 479 | 20,000 | 479 |
| 2001-02-14 | 476 | 479 | 475 | 475 | 33,000 | 475 |
| 2001-02-13 | 475 | 476 | 475 | 475 | 14,000 | 475 |
| 2001-02-09 | 470 | 480 | 470 | 480 | 33,000 | 480 |
| 2001-02-08 | 474 | 474 | 471 | 473 | 21,000 | 473 |
| 2001-02-07 | 477 | 477 | 466 | 469 | 36,000 | 469 |
| 2001-02-06 | 480 | 480 | 471 | 479 | 20,000 | 479 |
| 2001-02-05 | 495 | 495 | 481 | 481 | 14,000 | 481 |
| 2001-02-02 | 516 | 516 | 496 | 496 | 26,000 | 496 |
| 2001-02-01 | 526 | 526 | 518 | 522 | 38,000 | 522 |
| 2001-01-31 | 499 | 516 | 494 | 516 | 40,000 | 516 |
| 2001-01-30 | 483 | 485 | 479 | 485 | 17,000 | 485 |
| 2001-01-29 | 476 | 480 | 475 | 477 | 11,000 | 477 |
| 2001-01-26 | 468 | 475 | 460 | 471 | 24,000 | 471 |
| 2001-01-25 | 460 | 468 | 457 | 468 | 39,000 | 468 |
| 2001-01-24 | 460 | 465 | 457 | 461 | 17,000 | 461 |
| 2001-01-23 | 460 | 462 | 458 | 460 | 34,000 | 460 |
| 2001-01-22 | 457 | 466 | 457 | 466 | 30,000 | 466 |
| 2001-01-19 | 445 | 457 | 443 | 457 | 35,000 | 457 |
| 2001-01-18 | 435 | 450 | 430 | 447 | 46,000 | 447 |
| 2001-01-17 | 415 | 430 | 415 | 430 | 22,000 | 430 |
| 2001-01-16 | 414 | 414 | 410 | 414 | 28,000 | 414 |
| 2001-01-15 | 400 | 416 | 400 | 414 | 11,000 | 414 |
| 2001-01-12 | 410 | 419 | 385 | 419 | 113,000 | 419 |
| 2001-01-11 | 431 | 448 | 415 | 415 | 88,000 | 415 |
| 2001-01-10 | 439 | 439 | 430 | 433 | 29,000 | 433 |
| 2001-01-09 | 445 | 445 | 430 | 439 | 14,000 | 439 |
| 2001-01-05 | 440 | 457 | 440 | 457 | 15,000 | 457 |
| 2001-01-04 | 473 | 473 | 445 | 445 | 15,000 | 445 |
分割・併合履歴 ： [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株 [1994-10-26]1株→1.3株
