9678 (株)カナモト の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-12-27 | 1,240 | 1,250 | 1,240 | 1,250 | 14,000 | 1,250 |
| 1996-12-26 | 1,230 | 1,240 | 1,230 | 1,240 | 38,000 | 1,240 |
| 1996-12-25 | 1,230 | 1,230 | 1,230 | 1,230 | 14,000 | 1,230 |
| 1996-12-24 | 1,300 | 1,300 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1996-12-20 | 1,330 | 1,330 | 1,330 | 1,330 | 21,000 | 1,330 |
| 1996-12-19 | 1,360 | 1,360 | 1,340 | 1,340 | 29,000 | 1,340 |
| 1996-12-18 | 1,380 | 1,390 | 1,380 | 1,380 | 36,000 | 1,380 |
| 1996-12-17 | 1,380 | 1,390 | 1,370 | 1,390 | 29,000 | 1,390 |
| 1996-12-16 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1996-12-13 | 1,330 | 1,350 | 1,320 | 1,350 | 16,000 | 1,350 |
| 1996-12-12 | 1,370 | 1,370 | 1,320 | 1,330 | 65,000 | 1,330 |
| 1996-12-11 | 1,370 | 1,380 | 1,350 | 1,350 | 23,000 | 1,350 |
| 1996-12-10 | 1,390 | 1,400 | 1,380 | 1,380 | 30,000 | 1,380 |
| 1996-12-09 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 1,400 |
| 1996-12-06 | 1,380 | 1,380 | 1,370 | 1,380 | 11,000 | 1,380 |
| 1996-12-05 | 1,380 | 1,380 | 1,360 | 1,360 | 43,000 | 1,360 |
| 1996-12-04 | 1,390 | 1,390 | 1,370 | 1,370 | 8,000 | 1,370 |
| 1996-12-03 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1996-12-02 | 1,410 | 1,420 | 1,400 | 1,420 | 48,000 | 1,420 |
| 1996-11-29 | 1,420 | 1,420 | 1,400 | 1,400 | 13,000 | 1,400 |
| 1996-11-28 | 1,430 | 1,430 | 1,400 | 1,420 | 69,000 | 1,420 |
| 1996-11-27 | 1,430 | 1,430 | 1,410 | 1,420 | 38,000 | 1,420 |
| 1996-11-26 | 1,420 | 1,430 | 1,420 | 1,420 | 29,000 | 1,420 |
| 1996-11-25 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-11-21 | 1,420 | 1,430 | 1,400 | 1,430 | 43,000 | 1,430 |
| 1996-11-20 | 1,440 | 1,440 | 1,430 | 1,430 | 46,000 | 1,430 |
| 1996-11-19 | 1,440 | 1,440 | 1,420 | 1,430 | 254,000 | 1,430 |
| 1996-11-15 | 1,420 | 1,430 | 1,420 | 1,430 | 6,000 | 1,430 |
| 1996-11-14 | 1,400 | 1,420 | 1,400 | 1,420 | 46,000 | 1,420 |
| 1996-11-13 | 1,390 | 1,390 | 1,390 | 1,390 | 13,000 | 1,390 |
| 1996-11-12 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1996-11-11 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1996-11-08 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 1,370 |
| 1996-11-07 | 1,370 | 1,370 | 1,360 | 1,370 | 6,000 | 1,370 |
| 1996-11-06 | 1,400 | 1,400 | 1,370 | 1,390 | 17,000 | 1,390 |
| 1996-11-05 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1996-11-01 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1996-10-31 | 1,430 | 1,430 | 1,410 | 1,410 | 25,000 | 1,410 |
| 1996-10-30 | 1,430 | 1,440 | 1,430 | 1,430 | 12,000 | 1,430 |
| 1996-10-29 | 1,440 | 1,440 | 1,440 | 1,440 | 13,000 | 1,440 |
| 1996-10-28 | 1,410 | 1,430 | 1,410 | 1,430 | 8,000 | 1,430 |
| 1996-10-25 | 1,650 | 1,650 | 1,590 | 1,600 | 94,000 | 1,454.55 |
| 1996-10-24 | 1,620 | 1,620 | 1,620 | 1,620 | 8,000 | 1,472.73 |
| 1996-10-23 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,472.73 |
| 1996-10-22 | 1,630 | 1,640 | 1,630 | 1,640 | 7,000 | 1,490.91 |
| 1996-10-21 | 1,640 | 1,650 | 1,630 | 1,630 | 16,000 | 1,481.82 |
| 1996-10-18 | 1,680 | 1,680 | 1,650 | 1,650 | 30,000 | 1,500 |
| 1996-10-17 | 1,660 | 1,680 | 1,650 | 1,650 | 5,000 | 1,500 |
| 1996-10-16 | 1,600 | 1,660 | 1,600 | 1,660 | 9,000 | 1,509.09 |
| 1996-10-15 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 1,481.82 |
| 1996-10-14 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 | 1,500 |
| 1996-10-11 | 1,700 | 1,700 | 1,670 | 1,700 | 12,000 | 1,545.45 |
| 1996-10-09 | 1,720 | 1,720 | 1,690 | 1,720 | 9,000 | 1,563.64 |
| 1996-10-08 | 1,690 | 1,720 | 1,690 | 1,720 | 15,000 | 1,563.64 |
| 1996-10-07 | 1,710 | 1,710 | 1,670 | 1,670 | 4,000 | 1,518.18 |
| 1996-10-04 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 | 1,563.64 |
| 1996-10-03 | 1,730 | 1,730 | 1,720 | 1,720 | 8,000 | 1,563.64 |
| 1996-10-02 | 1,730 | 1,730 | 1,720 | 1,720 | 4,000 | 1,563.64 |
| 1996-10-01 | 1,740 | 1,740 | 1,730 | 1,730 | 4,000 | 1,572.73 |
| 1996-09-30 | 1,730 | 1,730 | 1,730 | 1,730 | 7,000 | 1,572.73 |
| 1996-09-27 | 1,670 | 1,730 | 1,670 | 1,730 | 9,000 | 1,572.73 |
| 1996-09-26 | 1,690 | 1,730 | 1,690 | 1,730 | 8,000 | 1,572.73 |
| 1996-09-25 | 1,740 | 1,750 | 1,740 | 1,750 | 8,000 | 1,590.91 |
| 1996-09-24 | 1,740 | 1,750 | 1,740 | 1,740 | 49,000 | 1,581.82 |
| 1996-09-20 | 1,730 | 1,750 | 1,720 | 1,750 | 14,000 | 1,590.91 |
| 1996-09-19 | 1,710 | 1,710 | 1,710 | 1,710 | 12,000 | 1,554.55 |
| 1996-09-18 | 1,730 | 1,730 | 1,700 | 1,700 | 28,000 | 1,545.45 |
| 1996-09-17 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,545.45 |
| 1996-09-13 | 1,710 | 1,710 | 1,700 | 1,700 | 26,000 | 1,545.45 |
| 1996-09-11 | 1,700 | 1,710 | 1,700 | 1,710 | 6,000 | 1,554.55 |
| 1996-09-10 | 1,700 | 1,700 | 1,700 | 1,700 | 15,000 | 1,545.45 |
| 1996-09-09 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 1,554.55 |
| 1996-09-06 | 1,710 | 1,710 | 1,700 | 1,710 | 16,000 | 1,554.55 |
| 1996-09-05 | 1,720 | 1,720 | 1,700 | 1,710 | 37,000 | 1,554.55 |
| 1996-09-04 | 1,730 | 1,730 | 1,700 | 1,720 | 23,000 | 1,563.64 |
| 1996-09-03 | 1,720 | 1,740 | 1,720 | 1,730 | 53,000 | 1,572.73 |
| 1996-09-02 | 1,720 | 1,730 | 1,720 | 1,720 | 39,000 | 1,563.64 |
| 1996-08-30 | 1,720 | 1,730 | 1,700 | 1,720 | 43,000 | 1,563.64 |
| 1996-08-29 | 1,750 | 1,750 | 1,720 | 1,720 | 16,000 | 1,563.64 |
| 1996-08-28 | 1,720 | 1,720 | 1,720 | 1,720 | 14,000 | 1,563.64 |
| 1996-08-27 | 1,760 | 1,760 | 1,720 | 1,720 | 54,000 | 1,563.64 |
| 1996-08-26 | 1,760 | 1,760 | 1,750 | 1,750 | 13,000 | 1,590.91 |
| 1996-08-23 | 1,750 | 1,760 | 1,750 | 1,760 | 26,000 | 1,600 |
| 1996-08-22 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,572.73 |
| 1996-08-21 | 1,730 | 1,750 | 1,730 | 1,730 | 11,000 | 1,572.73 |
| 1996-08-20 | 1,790 | 1,790 | 1,750 | 1,750 | 24,000 | 1,590.91 |
| 1996-08-19 | 1,720 | 1,760 | 1,720 | 1,760 | 15,000 | 1,600 |
| 1996-08-16 | 1,700 | 1,720 | 1,700 | 1,720 | 16,000 | 1,563.64 |
| 1996-08-15 | 1,680 | 1,700 | 1,680 | 1,700 | 18,000 | 1,545.45 |
| 1996-08-14 | 1,680 | 1,690 | 1,680 | 1,680 | 16,000 | 1,527.27 |
| 1996-08-13 | 1,680 | 1,690 | 1,680 | 1,680 | 27,000 | 1,527.27 |
| 1996-08-12 | 1,690 | 1,690 | 1,680 | 1,680 | 35,000 | 1,527.27 |
| 1996-08-09 | 1,690 | 1,690 | 1,690 | 1,690 | 23,000 | 1,536.36 |
| 1996-08-08 | 1,700 | 1,700 | 1,690 | 1,690 | 6,000 | 1,536.36 |
| 1996-08-07 | 1,710 | 1,710 | 1,690 | 1,690 | 17,000 | 1,536.36 |
| 1996-08-06 | 1,710 | 1,710 | 1,700 | 1,710 | 26,000 | 1,554.55 |
| 1996-08-05 | 1,710 | 1,720 | 1,710 | 1,710 | 41,000 | 1,554.55 |
| 1996-08-02 | 1,700 | 1,710 | 1,700 | 1,710 | 20,000 | 1,554.55 |
| 1996-08-01 | 1,690 | 1,700 | 1,680 | 1,700 | 18,000 | 1,545.45 |
| 1996-07-31 | 1,680 | 1,700 | 1,670 | 1,670 | 82,000 | 1,518.18 |
| 1996-07-30 | 1,690 | 1,700 | 1,680 | 1,700 | 28,000 | 1,545.45 |
| 1996-07-29 | 1,700 | 1,700 | 1,690 | 1,690 | 8,000 | 1,536.36 |
| 1996-07-26 | 1,680 | 1,700 | 1,680 | 1,700 | 25,000 | 1,545.45 |
| 1996-07-25 | 1,720 | 1,720 | 1,690 | 1,690 | 39,000 | 1,536.36 |
| 1996-07-24 | 1,720 | 1,730 | 1,700 | 1,720 | 37,000 | 1,563.64 |
| 1996-07-23 | 1,760 | 1,760 | 1,730 | 1,730 | 21,000 | 1,572.73 |
| 1996-07-22 | 1,790 | 1,790 | 1,740 | 1,740 | 91,000 | 1,581.82 |
| 1996-07-19 | 1,750 | 1,780 | 1,750 | 1,770 | 18,000 | 1,609.09 |
| 1996-07-18 | 1,740 | 1,760 | 1,740 | 1,750 | 26,000 | 1,590.91 |
| 1996-07-17 | 1,740 | 1,740 | 1,740 | 1,740 | 16,000 | 1,581.82 |
| 1996-07-16 | 1,740 | 1,740 | 1,740 | 1,740 | 11,000 | 1,581.82 |
| 1996-07-15 | 1,770 | 1,770 | 1,750 | 1,750 | 32,000 | 1,590.91 |
| 1996-07-12 | 1,760 | 1,760 | 1,750 | 1,760 | 34,000 | 1,600 |
| 1996-07-11 | 1,750 | 1,770 | 1,750 | 1,760 | 58,000 | 1,600 |
| 1996-07-10 | 1,760 | 1,760 | 1,750 | 1,750 | 29,000 | 1,590.91 |
| 1996-07-09 | 1,780 | 1,780 | 1,750 | 1,750 | 69,000 | 1,590.91 |
| 1996-07-08 | 1,790 | 1,790 | 1,770 | 1,770 | 59,000 | 1,609.09 |
| 1996-07-05 | 1,820 | 1,820 | 1,790 | 1,790 | 78,000 | 1,627.27 |
| 1996-07-04 | 1,800 | 1,800 | 1,780 | 1,790 | 80,000 | 1,627.27 |
| 1996-07-03 | 1,780 | 1,790 | 1,770 | 1,790 | 19,000 | 1,627.27 |
| 1996-07-02 | 1,790 | 1,790 | 1,780 | 1,790 | 50,000 | 1,627.27 |
| 1996-07-01 | 1,810 | 1,810 | 1,790 | 1,790 | 23,000 | 1,627.27 |
| 1996-06-28 | 1,800 | 1,820 | 1,790 | 1,820 | 48,000 | 1,654.55 |
| 1996-06-27 | 1,800 | 1,800 | 1,790 | 1,790 | 59,000 | 1,627.27 |
| 1996-06-26 | 1,770 | 1,800 | 1,770 | 1,790 | 60,000 | 1,627.27 |
| 1996-06-25 | 1,770 | 1,780 | 1,720 | 1,770 | 99,000 | 1,609.09 |
| 1996-06-24 | 1,820 | 1,820 | 1,750 | 1,760 | 44,000 | 1,600 |
| 1996-06-21 | 1,860 | 1,860 | 1,800 | 1,820 | 135,000 | 1,654.55 |
| 1996-06-20 | 1,850 | 1,860 | 1,830 | 1,860 | 84,000 | 1,690.91 |
| 1996-06-19 | 1,860 | 1,870 | 1,840 | 1,860 | 111,000 | 1,690.91 |
| 1996-06-18 | 1,850 | 1,880 | 1,850 | 1,870 | 285,000 | 1,700 |
| 1996-06-17 | 1,800 | 1,860 | 1,790 | 1,840 | 417,000 | 1,672.73 |
| 1996-06-14 | 1,810 | 1,810 | 1,780 | 1,800 | 39,000 | 1,636.36 |
| 1996-06-13 | 1,800 | 1,810 | 1,790 | 1,810 | 86,000 | 1,645.45 |
| 1996-06-12 | 1,790 | 1,820 | 1,780 | 1,800 | 215,000 | 1,636.36 |
| 1996-06-11 | 1,790 | 1,790 | 1,760 | 1,780 | 121,000 | 1,618.18 |
| 1996-06-10 | 1,770 | 1,800 | 1,760 | 1,780 | 269,000 | 1,618.18 |
| 1996-06-07 | 1,750 | 1,780 | 1,740 | 1,770 | 280,000 | 1,609.09 |
| 1996-06-06 | 1,710 | 1,710 | 1,690 | 1,710 | 61,000 | 1,554.55 |
| 1996-06-05 | 1,700 | 1,710 | 1,680 | 1,710 | 41,000 | 1,554.55 |
| 1996-06-04 | 1,680 | 1,700 | 1,670 | 1,700 | 8,000 | 1,545.45 |
| 1996-06-03 | 1,670 | 1,700 | 1,670 | 1,690 | 34,000 | 1,536.36 |
| 1996-05-31 | 1,670 | 1,680 | 1,670 | 1,670 | 35,000 | 1,518.18 |
| 1996-05-30 | 1,690 | 1,690 | 1,670 | 1,670 | 15,000 | 1,518.18 |
| 1996-05-29 | 1,650 | 1,690 | 1,650 | 1,670 | 19,000 | 1,518.18 |
| 1996-05-28 | 1,660 | 1,680 | 1,660 | 1,660 | 20,000 | 1,509.09 |
| 1996-05-27 | 1,690 | 1,690 | 1,660 | 1,670 | 24,000 | 1,518.18 |
| 1996-05-24 | 1,690 | 1,690 | 1,690 | 1,690 | 11,000 | 1,536.36 |
| 1996-05-23 | 1,720 | 1,730 | 1,700 | 1,700 | 132,000 | 1,545.45 |
| 1996-05-22 | 1,720 | 1,730 | 1,720 | 1,720 | 77,000 | 1,563.64 |
| 1996-05-21 | 1,720 | 1,730 | 1,700 | 1,730 | 75,000 | 1,572.73 |
| 1996-05-20 | 1,730 | 1,750 | 1,710 | 1,720 | 127,000 | 1,563.64 |
| 1996-05-17 | 1,720 | 1,730 | 1,700 | 1,710 | 109,000 | 1,554.55 |
| 1996-05-16 | 1,710 | 1,710 | 1,700 | 1,710 | 20,000 | 1,554.55 |
| 1996-05-15 | 1,700 | 1,710 | 1,690 | 1,700 | 55,000 | 1,545.45 |
| 1996-05-14 | 1,700 | 1,700 | 1,680 | 1,700 | 72,000 | 1,545.45 |
| 1996-05-13 | 1,720 | 1,740 | 1,690 | 1,700 | 73,000 | 1,545.45 |
| 1996-05-10 | 1,670 | 1,710 | 1,670 | 1,710 | 158,000 | 1,554.55 |
| 1996-05-09 | 1,670 | 1,690 | 1,670 | 1,680 | 68,000 | 1,527.27 |
| 1996-05-08 | 1,670 | 1,680 | 1,650 | 1,680 | 75,000 | 1,527.27 |
| 1996-05-07 | 1,670 | 1,680 | 1,650 | 1,680 | 172,000 | 1,527.27 |
| 1996-05-02 | 1,650 | 1,680 | 1,640 | 1,650 | 181,000 | 1,500 |
| 1996-05-01 | 1,610 | 1,630 | 1,600 | 1,630 | 218,000 | 1,481.82 |
| 1996-04-30 | 1,610 | 1,610 | 1,600 | 1,610 | 39,000 | 1,463.64 |
| 1996-04-26 | 1,580 | 1,610 | 1,580 | 1,610 | 71,000 | 1,463.64 |
| 1996-04-25 | 1,550 | 1,570 | 1,550 | 1,560 | 23,000 | 1,418.18 |
| 1996-04-24 | 1,580 | 1,580 | 1,550 | 1,550 | 31,000 | 1,409.09 |
| 1996-04-23 | 1,580 | 1,580 | 1,550 | 1,550 | 38,000 | 1,409.09 |
| 1996-04-22 | 1,590 | 1,620 | 1,560 | 1,580 | 32,000 | 1,436.36 |
| 1996-04-19 | 1,590 | 1,590 | 1,550 | 1,580 | 21,000 | 1,436.36 |
| 1996-04-18 | 1,600 | 1,600 | 1,580 | 1,580 | 33,000 | 1,436.36 |
| 1996-04-17 | 1,600 | 1,610 | 1,590 | 1,600 | 162,000 | 1,454.55 |
| 1996-04-16 | 1,590 | 1,640 | 1,590 | 1,610 | 93,000 | 1,463.64 |
| 1996-04-15 | 1,630 | 1,630 | 1,600 | 1,600 | 89,000 | 1,454.55 |
| 1996-04-12 | 1,600 | 1,620 | 1,590 | 1,620 | 133,000 | 1,472.73 |
| 1996-04-11 | 1,560 | 1,620 | 1,560 | 1,620 | 96,000 | 1,472.73 |
| 1996-04-10 | 1,570 | 1,580 | 1,550 | 1,570 | 105,000 | 1,427.27 |
| 1996-04-09 | 1,550 | 1,590 | 1,550 | 1,570 | 85,000 | 1,427.27 |
| 1996-04-08 | 1,590 | 1,590 | 1,550 | 1,570 | 128,000 | 1,427.27 |
| 1996-04-05 | 1,600 | 1,620 | 1,590 | 1,600 | 301,000 | 1,454.55 |
| 1996-04-04 | 1,510 | 1,630 | 1,500 | 1,610 | 667,000 | 1,463.64 |
| 1996-04-03 | 1,470 | 1,570 | 1,470 | 1,540 | 736,000 | 1,400 |
| 1996-04-02 | 1,390 | 1,480 | 1,380 | 1,470 | 365,000 | 1,336.36 |
| 1996-04-01 | 1,350 | 1,400 | 1,350 | 1,390 | 188,000 | 1,263.64 |
| 1996-03-29 | 1,350 | 1,360 | 1,340 | 1,350 | 132,000 | 1,227.27 |
| 1996-03-28 | 1,360 | 1,370 | 1,340 | 1,370 | 391,000 | 1,245.45 |
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
