9678 (株)カナモト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,185 | 3,210 | 3,180 | 3,180 | 34,000 | 3,180 |
| 2025-05-21 | 3,240 | 3,245 | 3,195 | 3,215 | 46,600 | 3,215 |
| 2025-05-20 | 3,265 | 3,280 | 3,210 | 3,230 | 58,300 | 3,230 |
| 2025-05-19 | 3,210 | 3,280 | 3,210 | 3,260 | 66,700 | 3,260 |
| 2025-05-16 | 3,180 | 3,210 | 3,160 | 3,205 | 68,600 | 3,205 |
| 2025-05-15 | 3,210 | 3,210 | 3,165 | 3,200 | 52,200 | 3,200 |
| 2025-05-14 | 3,215 | 3,300 | 3,215 | 3,265 | 124,700 | 3,265 |
| 2025-05-13 | 3,200 | 3,250 | 3,180 | 3,210 | 81,800 | 3,210 |
| 2025-05-12 | 3,180 | 3,180 | 3,135 | 3,165 | 53,800 | 3,165 |
| 2025-05-09 | 3,185 | 3,220 | 3,170 | 3,190 | 68,600 | 3,190 |
| 2025-05-08 | 3,205 | 3,205 | 3,145 | 3,170 | 49,300 | 3,170 |
| 2025-05-07 | 3,140 | 3,195 | 3,135 | 3,180 | 68,500 | 3,180 |
| 2025-05-02 | 3,140 | 3,150 | 3,105 | 3,135 | 69,600 | 3,135 |
| 2025-05-01 | 3,170 | 3,180 | 3,140 | 3,150 | 50,800 | 3,150 |
| 2025-04-30 | 3,155 | 3,220 | 3,145 | 3,195 | 87,300 | 3,195 |
| 2025-04-28 | 3,170 | 3,190 | 3,150 | 3,150 | 166,400 | 3,150 |
| 2025-04-25 | 3,215 | 3,215 | 3,165 | 3,210 | 255,100 | 3,210 |
| 2025-04-24 | 3,210 | 3,250 | 3,180 | 3,185 | 88,900 | 3,185 |
| 2025-04-23 | 3,210 | 3,245 | 3,175 | 3,190 | 71,500 | 3,190 |
| 2025-04-22 | 3,180 | 3,215 | 3,165 | 3,180 | 71,600 | 3,180 |
| 2025-04-21 | 3,195 | 3,235 | 3,190 | 3,205 | 45,500 | 3,205 |
| 2025-04-18 | 3,145 | 3,205 | 3,130 | 3,200 | 52,800 | 3,200 |
| 2025-04-17 | 3,110 | 3,125 | 3,095 | 3,105 | 52,700 | 3,105 |
| 2025-04-16 | 3,130 | 3,160 | 3,090 | 3,110 | 60,800 | 3,110 |
| 2025-04-15 | 3,135 | 3,150 | 3,080 | 3,100 | 41,000 | 3,100 |
| 2025-04-14 | 3,100 | 3,135 | 3,085 | 3,110 | 56,200 | 3,110 |
| 2025-04-11 | 3,010 | 3,090 | 2,978 | 3,085 | 132,000 | 3,085 |
| 2025-04-10 | 3,105 | 3,200 | 3,100 | 3,175 | 145,400 | 3,175 |
| 2025-04-09 | 2,936 | 2,982 | 2,915 | 2,934 | 93,000 | 2,934 |
| 2025-04-08 | 2,966 | 3,020 | 2,960 | 3,000 | 158,700 | 3,000 |
| 2025-04-07 | 2,787 | 2,873 | 2,698 | 2,844 | 233,100 | 2,844 |
| 2025-04-04 | 3,005 | 3,020 | 2,901 | 2,973 | 162,300 | 2,973 |
| 2025-04-03 | 3,020 | 3,085 | 2,993 | 3,080 | 151,400 | 3,080 |
| 2025-04-02 | 3,225 | 3,225 | 3,150 | 3,160 | 68,400 | 3,160 |
| 2025-04-01 | 3,275 | 3,295 | 3,210 | 3,220 | 97,900 | 3,220 |
| 2025-03-31 | 3,340 | 3,340 | 3,240 | 3,240 | 118,800 | 3,240 |
| 2025-03-28 | 3,380 | 3,415 | 3,355 | 3,390 | 153,200 | 3,390 |
| 2025-03-27 | 3,300 | 3,380 | 3,295 | 3,380 | 116,300 | 3,380 |
| 2025-03-26 | 3,285 | 3,345 | 3,285 | 3,330 | 113,700 | 3,330 |
| 2025-03-25 | 3,220 | 3,285 | 3,210 | 3,260 | 106,200 | 3,260 |
| 2025-03-24 | 3,240 | 3,240 | 3,155 | 3,195 | 85,300 | 3,195 |
| 2025-03-21 | 3,265 | 3,290 | 3,250 | 3,260 | 54,700 | 3,260 |
| 2025-03-19 | 3,250 | 3,290 | 3,245 | 3,260 | 42,800 | 3,260 |
| 2025-03-18 | 3,300 | 3,300 | 3,240 | 3,250 | 80,900 | 3,250 |
| 2025-03-17 | 3,225 | 3,265 | 3,225 | 3,245 | 58,300 | 3,245 |
| 2025-03-14 | 3,210 | 3,245 | 3,200 | 3,225 | 88,100 | 3,225 |
| 2025-03-13 | 3,245 | 3,260 | 3,210 | 3,220 | 101,500 | 3,220 |
| 2025-03-12 | 3,070 | 3,285 | 3,070 | 3,260 | 225,400 | 3,260 |
| 2025-03-11 | 3,150 | 3,185 | 3,055 | 3,075 | 141,200 | 3,075 |
| 2025-03-10 | 3,295 | 3,330 | 3,205 | 3,220 | 136,100 | 3,220 |
| 2025-03-07 | 3,365 | 3,400 | 3,180 | 3,285 | 600,200 | 3,285 |
| 2025-03-06 | 3,095 | 3,175 | 3,035 | 3,130 | 259,800 | 3,130 |
| 2025-03-05 | 3,030 | 3,050 | 3,010 | 3,035 | 59,900 | 3,035 |
| 2025-03-04 | 3,060 | 3,060 | 2,989 | 3,015 | 85,000 | 3,015 |
| 2025-03-03 | 3,015 | 3,085 | 3,015 | 3,060 | 91,800 | 3,060 |
| 2025-02-28 | 3,005 | 3,010 | 2,977 | 2,996 | 102,800 | 2,996 |
| 2025-02-27 | 3,010 | 3,025 | 2,991 | 3,015 | 55,300 | 3,015 |
| 2025-02-26 | 3,035 | 3,035 | 2,981 | 3,005 | 134,700 | 3,005 |
| 2025-02-25 | 3,035 | 3,035 | 3,005 | 3,035 | 66,900 | 3,035 |
| 2025-02-21 | 3,040 | 3,055 | 3,005 | 3,035 | 76,700 | 3,035 |
| 2025-02-20 | 3,075 | 3,075 | 3,025 | 3,040 | 66,100 | 3,040 |
| 2025-02-19 | 3,060 | 3,125 | 3,060 | 3,080 | 125,100 | 3,080 |
| 2025-02-18 | 3,075 | 3,075 | 3,045 | 3,070 | 65,000 | 3,070 |
| 2025-02-17 | 3,105 | 3,130 | 3,060 | 3,075 | 62,600 | 3,075 |
| 2025-02-14 | 3,130 | 3,140 | 3,080 | 3,100 | 60,300 | 3,100 |
| 2025-02-13 | 3,115 | 3,135 | 3,075 | 3,110 | 66,700 | 3,110 |
| 2025-02-12 | 3,115 | 3,115 | 3,065 | 3,085 | 56,700 | 3,085 |
| 2025-02-10 | 3,110 | 3,115 | 3,080 | 3,090 | 65,800 | 3,090 |
| 2025-02-07 | 3,085 | 3,120 | 3,070 | 3,095 | 85,200 | 3,095 |
| 2025-02-06 | 3,080 | 3,125 | 3,075 | 3,080 | 65,600 | 3,080 |
| 2025-02-05 | 3,055 | 3,070 | 3,030 | 3,065 | 81,500 | 3,065 |
| 2025-02-04 | 3,125 | 3,145 | 3,060 | 3,075 | 147,000 | 3,075 |
| 2025-02-03 | 3,135 | 3,140 | 3,070 | 3,080 | 115,900 | 3,080 |
| 2025-01-31 | 3,120 | 3,155 | 3,105 | 3,135 | 72,600 | 3,135 |
| 2025-01-30 | 3,105 | 3,150 | 3,095 | 3,140 | 111,200 | 3,140 |
| 2025-01-29 | 3,075 | 3,120 | 3,055 | 3,100 | 173,500 | 3,100 |
| 2025-01-28 | 3,085 | 3,105 | 3,065 | 3,075 | 49,500 | 3,075 |
| 2025-01-27 | 3,110 | 3,120 | 3,080 | 3,095 | 59,100 | 3,095 |
| 2025-01-24 | 3,110 | 3,115 | 3,085 | 3,095 | 80,700 | 3,095 |
| 2025-01-23 | 3,155 | 3,155 | 3,075 | 3,090 | 88,100 | 3,090 |
| 2025-01-22 | 3,130 | 3,170 | 3,130 | 3,165 | 61,700 | 3,165 |
| 2025-01-21 | 3,125 | 3,155 | 3,115 | 3,125 | 53,000 | 3,125 |
| 2025-01-20 | 3,160 | 3,160 | 3,105 | 3,125 | 69,200 | 3,125 |
| 2025-01-17 | 3,105 | 3,140 | 3,080 | 3,140 | 77,500 | 3,140 |
| 2025-01-16 | 3,170 | 3,170 | 3,110 | 3,125 | 81,200 | 3,125 |
| 2025-01-15 | 3,130 | 3,145 | 3,115 | 3,145 | 90,300 | 3,145 |
| 2025-01-14 | 3,160 | 3,170 | 3,095 | 3,130 | 93,900 | 3,130 |
| 2025-01-10 | 3,205 | 3,205 | 3,160 | 3,160 | 54,700 | 3,160 |
| 2025-01-09 | 3,190 | 3,215 | 3,170 | 3,205 | 113,600 | 3,205 |
| 2025-01-08 | 3,250 | 3,250 | 3,160 | 3,185 | 140,200 | 3,185 |
| 2025-01-07 | 3,255 | 3,275 | 3,210 | 3,270 | 117,900 | 3,270 |
| 2025-01-06 | 3,395 | 3,395 | 3,250 | 3,260 | 115,300 | 3,260 |
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