9678 (株)カナモトの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	439	439	433	437	17,000	437
2010-12-29	432	438	432	438	14,000	438
2010-12-28	434	435	433	434	17,000	434
2010-12-27	434	435	432	432	32,000	432
2010-12-24	433	433	430	431	39,000	431
2010-12-22	441	443	431	431	65,000	431
2010-12-21	441	446	438	446	58,000	446
2010-12-20	449	449	444	444	48,000	444
2010-12-17	443	447	443	447	54,000	447
2010-12-16	443	447	438	442	116,000	442
2010-12-15	437	444	437	444	101,000	444
2010-12-14	431	434	427	434	89,000	434
2010-12-13	426	427	423	424	74,000	424
2010-12-10	421	426	420	424	132,000	424
2010-12-09	430	438	417	425	309,000	425
2010-12-08	439	445	438	444	68,000	444
2010-12-07	439	439	433	437	52,000	437
2010-12-06	430	438	430	438	41,000	438
2010-12-03	438	441	429	434	55,000	434
2010-12-02	446	446	439	439	43,000	439
2010-12-01	440	444	438	443	53,000	443
2010-11-30	445	445	441	443	132,000	443
2010-11-29	441	442	438	438	84,000	438
2010-11-26	428	438	427	437	95,000	437
2010-11-25	429	430	423	426	53,000	426
2010-11-24	422	429	422	427	76,000	427
2010-11-22	435	435	427	429	103,000	429
2010-11-19	430	434	428	434	123,000	434
2010-11-18	421	425	417	424	68,000	424
2010-11-17	414	420	414	417	57,000	417
2010-11-16	416	419	413	413	130,000	413
2010-11-15	414	427	414	415	150,000	415
2010-11-12	403	409	403	408	54,000	408
2010-11-11	399	403	399	401	61,000	401
2010-11-10	402	405	399	399	89,000	399
2010-11-09	403	403	401	402	68,000	402
2010-11-08	406	406	403	404	75,000	404
2010-11-05	405	408	405	406	40,000	406
2010-11-04	409	409	402	404	96,000	404
2010-11-02	410	411	404	408	123,000	408
2010-11-01	418	421	405	410	192,000	410
2010-10-29	404	419	404	417	139,000	417
2010-10-28	402	407	394	407	224,000	407
2010-10-27	409	414	403	403	541,000	403
2010-10-26	434	437	423	423	775,000	423
2010-10-25	437	442	437	440	269,000	440
2010-10-22	432	438	431	436	136,000	436
2010-10-21	433	434	430	431	95,000	431
2010-10-20	432	435	431	433	85,000	433
2010-10-19	437	439	433	435	87,000	435
2010-10-18	430	437	429	437	93,000	437
2010-10-15	436	437	431	431	74,000	431
2010-10-14	436	437	435	436	80,000	436
2010-10-13	437	437	435	436	67,000	436
2010-10-12	446	448	435	436	107,000	436
2010-10-08	449	449	445	445	110,000	445
2010-10-07	454	455	448	449	173,000	449
2010-10-06	452	454	450	451	56,000	451
2010-10-05	454	455	451	451	71,000	451
2010-10-04	460	460	455	455	53,000	455
2010-10-01	459	459	457	457	36,000	457
2010-09-30	459	460	457	457	43,000	457
2010-09-29	459	463	459	459	78,000	459
2010-09-28	444	457	443	457	86,000	457
2010-09-27	438	444	438	444	32,000	444
2010-09-24	437	440	437	437	30,000	437
2010-09-22	437	439	436	438	24,000	438
2010-09-21	439	441	438	438	23,000	438
2010-09-17	439	440	438	438	35,000	438
2010-09-16	442	442	436	439	22,000	439
2010-09-15	436	442	436	440	28,000	440
2010-09-14	439	440	438	438	12,000	438
2010-09-13	438	440	438	438	14,000	438
2010-09-10	442	442	436	437	58,000	437
2010-09-09	435	438	435	436	15,000	436
2010-09-08	435	437	433	433	21,000	433
2010-09-07	442	444	436	437	32,000	437
2010-09-06	443	448	443	445	33,000	445
2010-09-03	438	446	437	441	32,000	441
2010-09-02	435	438	433	435	26,000	435
2010-09-01	434	434	429	433	35,000	433
2010-08-31	435	435	431	434	23,000	434
2010-08-30	433	439	431	439	39,000	439
2010-08-27	421	430	421	428	28,000	428
2010-08-26	423	426	422	424	15,000	424
2010-08-25	431	431	422	424	13,000	424
2010-08-24	423	432	423	432	22,000	432
2010-08-23	430	430	420	427	26,000	427
2010-08-20	434	436	429	430	21,000	430
2010-08-19	432	435	429	435	22,000	435
2010-08-18	427	431	424	431	10,000	431
2010-08-17	427	427	427	427	4,000	427
2010-08-16	420	428	420	426	19,000	426
2010-08-13	422	422	420	420	18,000	420
2010-08-12	424	424	421	422	16,000	422
2010-08-11	428	431	424	424	12,000	424
2010-08-10	438	438	431	431	15,000	431
2010-08-09	443	443	438	438	16,000	438
2010-08-06	436	444	433	442	13,000	442
2010-08-05	437	445	437	437	14,000	437
2010-08-04	443	443	428	431	33,000	431
2010-08-03	440	445	440	443	24,000	443
2010-08-02	438	441	434	439	40,000	439
2010-07-30	432	441	427	428	47,000	428
2010-07-29	431	434	425	431	56,000	431
2010-07-28	431	434	413	431	39,000	431
2010-07-27	432	433	431	431	15,000	431
2010-07-26	430	433	425	431	10,000	431
2010-07-23	429	435	423	425	27,000	425
2010-07-22	419	429	419	425	26,000	425
2010-07-21	425	426	422	423	24,000	423
2010-07-20	422	424	414	418	23,000	418
2010-07-16	427	434	425	425	15,000	425
2010-07-15	421	445	415	431	93,000	431
2010-07-14	416	420	416	420	25,000	420
2010-07-13	424	424	412	414	35,000	414
2010-07-12	414	419	413	416	10,000	416
2010-07-09	413	420	412	414	21,000	414
2010-07-08	418	426	413	413	51,000	413
2010-07-07	414	415	412	413	11,000	413
2010-07-06	414	418	403	418	48,000	418
2010-07-05	410	416	406	414	36,000	414
2010-07-02	410	420	410	413	12,000	413
2010-07-01	416	416	405	415	47,000	415
2010-06-30	417	417	410	416	14,000	416
2010-06-29	425	427	414	419	43,000	419
2010-06-28	433	433	416	427	15,000	427
2010-06-25	428	436	428	434	32,000	434
2010-06-24	429	430	425	428	11,000	428
2010-06-23	432	433	425	429	30,000	429
2010-06-22	426	431	424	431	38,000	431
2010-06-21	415	424	415	422	29,000	422
2010-06-18	415	417	411	413	23,000	413
2010-06-17	412	416	409	411	37,000	411
2010-06-16	414	414	409	412	28,000	412
2010-06-15	406	408	404	408	22,000	408
2010-06-14	401	407	401	403	43,000	403
2010-06-11	406	406	400	401	57,000	401
2010-06-10	399	402	398	398	17,000	398
2010-06-09	397	403	395	399	36,000	399
2010-06-08	399	400	397	399	35,000	399
2010-06-07	400	402	392	399	82,000	399
2010-06-04	408	408	400	407	46,000	407
2010-06-03	408	408	400	403	26,000	403
2010-06-02	401	403	397	400	77,000	400
2010-06-01	415	419	406	408	74,000	408
2010-05-31	405	413	398	411	151,000	411
2010-05-28	383	397	381	386	68,000	386
2010-05-27	372	377	371	377	69,000	377
2010-05-26	380	383	374	374	50,000	374
2010-05-25	388	388	375	381	54,000	381
2010-05-24	388	396	371	391	132,000	391
2010-05-21	386	400	386	391	58,000	391
2010-05-20	400	407	399	406	34,000	406
2010-05-19	408	411	399	400	61,000	400
2010-05-18	417	418	412	412	19,000	412
2010-05-17	421	421	412	416	27,000	416
2010-05-14	431	431	419	422	29,000	422
2010-05-13	434	438	429	429	15,000	429
2010-05-12	421	427	421	426	29,000	426
2010-05-11	429	437	419	419	48,000	419
2010-05-10	421	428	420	426	67,000	426
2010-05-07	431	432	416	425	95,000	425
2010-05-06	450	450	437	439	73,000	439
2010-04-30	464	466	455	462	66,000	462
2010-04-28	465	465	456	463	62,000	463
2010-04-27	477	479	471	477	95,000	477
2010-04-26	485	495	484	491	72,000	491
2010-04-23	484	488	480	488	59,000	488
2010-04-22	486	490	481	488	59,000	488
2010-04-21	486	492	486	490	52,000	490
2010-04-20	497	497	485	486	48,000	486
2010-04-19	487	492	487	489	61,000	489
2010-04-16	502	502	496	498	35,000	498
2010-04-15	502	507	502	503	42,000	503
2010-04-14	496	503	495	499	57,000	499
2010-04-13	509	509	495	504	66,000	504
2010-04-12	505	514	503	511	78,000	511
2010-04-09	490	500	490	500	58,000	500
2010-04-08	487	494	483	489	73,000	489
2010-04-07	485	488	482	484	76,000	484
2010-04-06	480	483	474	479	140,000	479
2010-04-05	469	476	465	473	58,000	473
2010-04-02	461	466	461	464	46,000	464
2010-04-01	450	458	448	457	118,000	457
2010-03-31	430	444	428	443	67,000	443
2010-03-30	423	426	422	425	63,000	425
2010-03-29	418	422	417	420	69,000	420
2010-03-26	415	418	415	418	34,000	418
2010-03-25	419	419	416	416	25,000	416
2010-03-24	419	419	415	418	27,000	418
2010-03-23	417	419	414	415	28,000	415
2010-03-19	410	415	410	414	23,000	414
2010-03-18	413	415	410	410	33,000	410
2010-03-17	408	412	405	412	18,000	412
2010-03-16	407	408	406	408	13,000	408
2010-03-15	407	407	404	404	22,000	404
2010-03-12	405	405	402	404	35,000	404
2010-03-11	405	405	401	404	14,000	404
2010-03-10	406	408	401	401	45,000	401
2010-03-09	412	412	406	406	19,000	406
2010-03-08	418	418	406	410	74,000	410
2010-03-05	400	405	395	400	40,000	400
2010-03-04	404	404	400	400	15,000	400
2010-03-03	403	406	400	403	48,000	403
2010-03-02	404	404	400	403	22,000	403
2010-03-01	408	412	400	404	39,000	404
2010-02-26	389	400	389	397	26,000	397
2010-02-25	401	402	389	394	37,000	394
2010-02-24	396	401	396	401	20,000	401
2010-02-23	402	402	400	400	6,000	400
2010-02-22	400	407	400	402	23,000	402
2010-02-19	403	407	401	403	33,000	403
2010-02-18	411	411	403	408	32,000	408
2010-02-17	418	423	414	415	35,000	415
2010-02-16	412	412	412	412	3,000	412
2010-02-15	408	410	408	408	12,000	408
2010-02-12	415	415	407	408	30,000	408
2010-02-10	408	416	408	416	41,000	416
2010-02-09	404	418	404	416	43,000	416
2010-02-08	417	417	411	412	13,000	412
2010-02-05	420	425	415	425	67,000	425
2010-02-04	407	426	404	426	36,000	426
2010-02-03	401	405	400	404	29,000	404
2010-02-02	406	406	401	403	31,000	403
2010-02-01	405	409	398	405	30,000	405
2010-01-29	404	415	404	405	42,000	405
2010-01-28	416	416	401	412	28,000	412
2010-01-27	417	417	410	416	28,000	416
2010-01-26	430	430	423	425	29,000	425
2010-01-25	436	436	429	430	29,000	430
2010-01-22	434	437	429	436	40,000	436
2010-01-21	442	446	437	444	50,000	444
2010-01-20	435	444	435	444	36,000	444
2010-01-19	430	432	426	432	30,000	432
2010-01-18	429	429	426	428	22,000	428
2010-01-15	426	440	423	427	60,000	427
2010-01-14	444	444	425	431	32,000	431
2010-01-13	413	446	413	445	78,000	445
2010-01-12	414	418	410	417	39,000	417
2010-01-08	400	414	400	414	108,000	414
2010-01-07	395	396	395	396	51,000	396
2010-01-06	395	396	390	395	23,000	395
2010-01-05	389	393	389	392	9,000	392
2010-01-04	396	396	389	389	19,000	389

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9678 (株)カナモト の時系列データ [2010年度]

9678 (株)カナモトの時系列データ [2010年度]