9678 (株)カナモト の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 1997-12-29 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 1997-12-26 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1997-12-25 | 305 | 310 | 301 | 310 | 8,000 | 310 |
| 1997-12-24 | 314 | 321 | 314 | 320 | 21,000 | 320 |
| 1997-12-22 | 317 | 319 | 310 | 314 | 47,000 | 314 |
| 1997-12-19 | 320 | 330 | 317 | 317 | 105,000 | 317 |
| 1997-12-18 | 321 | 321 | 320 | 320 | 8,000 | 320 |
| 1997-12-17 | 316 | 324 | 316 | 324 | 7,000 | 324 |
| 1997-12-16 | 320 | 320 | 315 | 315 | 136,000 | 315 |
| 1997-12-15 | 320 | 320 | 319 | 320 | 77,000 | 320 |
| 1997-12-12 | 315 | 323 | 315 | 315 | 76,000 | 315 |
| 1997-12-11 | 320 | 320 | 310 | 320 | 134,000 | 320 |
| 1997-12-10 | 340 | 340 | 320 | 320 | 154,000 | 320 |
| 1997-12-09 | 340 | 350 | 340 | 340 | 76,000 | 340 |
| 1997-12-08 | 352 | 352 | 345 | 345 | 51,000 | 345 |
| 1997-12-05 | 363 | 363 | 345 | 350 | 78,000 | 350 |
| 1997-12-04 | 365 | 371 | 360 | 364 | 53,000 | 364 |
| 1997-12-03 | 380 | 385 | 375 | 375 | 55,000 | 375 |
| 1997-12-02 | 395 | 395 | 385 | 385 | 68,000 | 385 |
| 1997-12-01 | 420 | 420 | 395 | 395 | 57,000 | 395 |
| 1997-11-28 | 400 | 400 | 400 | 400 | 17,000 | 400 |
| 1997-11-27 | 410 | 410 | 400 | 400 | 96,000 | 400 |
| 1997-11-26 | 430 | 430 | 405 | 407 | 60,000 | 407 |
| 1997-11-25 | 429 | 445 | 420 | 445 | 25,000 | 445 |
| 1997-11-21 | 460 | 460 | 449 | 449 | 89,000 | 449 |
| 1997-11-20 | 471 | 471 | 455 | 455 | 14,000 | 455 |
| 1997-11-19 | 471 | 471 | 471 | 471 | 5,000 | 471 |
| 1997-11-18 | 500 | 500 | 480 | 480 | 11,000 | 480 |
| 1997-11-17 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1997-11-14 | 490 | 500 | 490 | 500 | 29,000 | 500 |
| 1997-11-13 | 480 | 500 | 480 | 490 | 28,000 | 490 |
| 1997-11-12 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1997-11-11 | 484 | 490 | 480 | 480 | 8,000 | 480 |
| 1997-11-10 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-11-07 | 526 | 526 | 510 | 510 | 19,000 | 510 |
| 1997-11-06 | 527 | 527 | 527 | 527 | 4,000 | 527 |
| 1997-11-05 | 568 | 568 | 567 | 567 | 5,000 | 567 |
| 1997-11-04 | 569 | 569 | 569 | 569 | 9,000 | 569 |
| 1997-10-31 | 567 | 569 | 567 | 569 | 7,000 | 569 |
| 1997-10-30 | 570 | 570 | 570 | 570 | 17,000 | 570 |
| 1997-10-29 | 559 | 570 | 558 | 570 | 11,000 | 570 |
| 1997-10-28 | 550 | 559 | 545 | 559 | 9,000 | 559 |
| 1997-10-27 | 580 | 582 | 576 | 580 | 39,000 | 580 |
| 1997-10-24 | 576 | 580 | 576 | 580 | 4,000 | 580 |
| 1997-10-23 | 584 | 590 | 584 | 587 | 21,000 | 587 |
| 1997-10-22 | 586 | 594 | 586 | 594 | 16,000 | 594 |
| 1997-10-21 | 600 | 600 | 595 | 600 | 21,000 | 600 |
| 1997-10-20 | 600 | 600 | 600 | 600 | 40,000 | 600 |
| 1997-10-17 | 585 | 585 | 580 | 580 | 24,000 | 580 |
| 1997-10-16 | 595 | 595 | 585 | 585 | 9,000 | 585 |
| 1997-10-15 | 601 | 601 | 595 | 595 | 29,000 | 595 |
| 1997-10-14 | 603 | 603 | 600 | 600 | 52,000 | 600 |
| 1997-10-09 | 608 | 608 | 602 | 602 | 16,000 | 602 |
| 1997-10-08 | 605 | 605 | 602 | 603 | 42,000 | 603 |
| 1997-10-07 | 600 | 607 | 600 | 607 | 5,000 | 607 |
| 1997-10-06 | 607 | 607 | 600 | 605 | 75,000 | 605 |
| 1997-10-03 | 600 | 600 | 599 | 600 | 87,000 | 600 |
| 1997-10-02 | 615 | 620 | 605 | 605 | 37,000 | 605 |
| 1997-10-01 | 635 | 635 | 615 | 615 | 10,000 | 615 |
| 1997-09-30 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1997-09-29 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1997-09-25 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-09-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-09-22 | 705 | 705 | 705 | 705 | 7,000 | 705 |
| 1997-09-19 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 1997-09-18 | 690 | 695 | 689 | 695 | 16,000 | 695 |
| 1997-09-16 | 691 | 700 | 691 | 695 | 10,000 | 695 |
| 1997-09-12 | 672 | 672 | 671 | 671 | 3,000 | 671 |
| 1997-09-11 | 681 | 681 | 670 | 680 | 17,000 | 680 |
| 1997-09-10 | 685 | 685 | 682 | 682 | 21,000 | 682 |
| 1997-09-09 | 716 | 716 | 695 | 695 | 39,000 | 695 |
| 1997-09-08 | 735 | 740 | 735 | 735 | 17,000 | 735 |
| 1997-09-05 | 749 | 749 | 745 | 745 | 2,000 | 745 |
| 1997-09-04 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1997-09-03 | 765 | 770 | 750 | 750 | 12,000 | 750 |
| 1997-09-02 | 780 | 790 | 780 | 785 | 11,000 | 785 |
| 1997-09-01 | 780 | 780 | 770 | 780 | 19,000 | 780 |
| 1997-08-29 | 769 | 770 | 769 | 770 | 2,000 | 770 |
| 1997-08-28 | 780 | 780 | 774 | 774 | 13,000 | 774 |
| 1997-08-27 | 780 | 780 | 774 | 775 | 30,000 | 775 |
| 1997-08-26 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1997-08-25 | 780 | 780 | 780 | 780 | 14,000 | 780 |
| 1997-08-22 | 780 | 780 | 771 | 777 | 6,000 | 777 |
| 1997-08-21 | 779 | 779 | 775 | 775 | 5,000 | 775 |
| 1997-08-20 | 785 | 785 | 781 | 781 | 26,000 | 781 |
| 1997-08-19 | 785 | 785 | 780 | 785 | 18,000 | 785 |
| 1997-08-18 | 780 | 785 | 780 | 785 | 4,000 | 785 |
| 1997-08-15 | 805 | 805 | 800 | 800 | 11,000 | 800 |
| 1997-08-14 | 835 | 835 | 815 | 815 | 27,000 | 815 |
| 1997-08-13 | 840 | 840 | 839 | 839 | 20,000 | 839 |
| 1997-08-12 | 841 | 841 | 841 | 841 | 23,000 | 841 |
| 1997-08-11 | 849 | 849 | 840 | 840 | 21,000 | 840 |
| 1997-08-08 | 850 | 850 | 845 | 849 | 23,000 | 849 |
| 1997-08-07 | 850 | 855 | 850 | 850 | 7,000 | 850 |
| 1997-08-06 | 845 | 850 | 840 | 850 | 25,000 | 850 |
| 1997-08-05 | 850 | 850 | 845 | 845 | 14,000 | 845 |
| 1997-08-04 | 880 | 880 | 844 | 850 | 28,000 | 850 |
| 1997-08-01 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1997-07-31 | 850 | 850 | 840 | 850 | 16,000 | 850 |
| 1997-07-30 | 850 | 855 | 850 | 855 | 22,000 | 855 |
| 1997-07-28 | 840 | 850 | 840 | 850 | 4,000 | 850 |
| 1997-07-25 | 854 | 854 | 843 | 848 | 22,000 | 848 |
| 1997-07-24 | 850 | 850 | 845 | 850 | 72,000 | 850 |
| 1997-07-23 | 850 | 851 | 846 | 850 | 30,000 | 850 |
| 1997-07-22 | 850 | 850 | 850 | 850 | 17,000 | 850 |
| 1997-07-18 | 847 | 847 | 845 | 845 | 8,000 | 845 |
| 1997-07-17 | 850 | 850 | 835 | 837 | 77,000 | 837 |
| 1997-07-16 | 850 | 850 | 840 | 841 | 19,000 | 841 |
| 1997-07-15 | 860 | 860 | 850 | 850 | 23,000 | 850 |
| 1997-07-14 | 860 | 860 | 859 | 860 | 14,000 | 860 |
| 1997-07-11 | 860 | 860 | 860 | 860 | 11,000 | 860 |
| 1997-07-10 | 865 | 865 | 860 | 860 | 11,000 | 860 |
| 1997-07-09 | 887 | 887 | 885 | 885 | 49,000 | 885 |
| 1997-07-08 | 890 | 890 | 887 | 890 | 13,000 | 890 |
| 1997-07-07 | 890 | 890 | 887 | 890 | 27,000 | 890 |
| 1997-07-04 | 891 | 891 | 885 | 890 | 71,000 | 890 |
| 1997-07-03 | 883 | 900 | 883 | 890 | 34,000 | 890 |
| 1997-07-02 | 885 | 885 | 880 | 880 | 17,000 | 880 |
| 1997-07-01 | 875 | 880 | 870 | 872 | 14,000 | 872 |
| 1997-06-30 | 850 | 855 | 850 | 855 | 4,000 | 855 |
| 1997-06-27 | 845 | 845 | 845 | 845 | 8,000 | 845 |
| 1997-06-26 | 850 | 850 | 845 | 845 | 17,000 | 845 |
| 1997-06-25 | 850 | 850 | 845 | 850 | 56,000 | 850 |
| 1997-06-24 | 845 | 846 | 845 | 846 | 16,000 | 846 |
| 1997-06-23 | 845 | 850 | 841 | 845 | 13,000 | 845 |
| 1997-06-20 | 850 | 850 | 841 | 850 | 40,000 | 850 |
| 1997-06-19 | 860 | 860 | 856 | 856 | 9,000 | 856 |
| 1997-06-18 | 878 | 878 | 860 | 860 | 21,000 | 860 |
| 1997-06-17 | 870 | 870 | 865 | 868 | 16,000 | 868 |
| 1997-06-16 | 870 | 870 | 870 | 870 | 13,000 | 870 |
| 1997-06-13 | 871 | 871 | 870 | 870 | 4,000 | 870 |
| 1997-06-12 | 879 | 879 | 871 | 871 | 6,000 | 871 |
| 1997-06-11 | 879 | 879 | 875 | 875 | 8,000 | 875 |
| 1997-06-10 | 888 | 888 | 880 | 880 | 16,000 | 880 |
| 1997-06-09 | 870 | 888 | 870 | 888 | 25,000 | 888 |
| 1997-06-06 | 869 | 880 | 869 | 880 | 72,000 | 880 |
| 1997-06-05 | 876 | 876 | 869 | 869 | 9,000 | 869 |
| 1997-06-04 | 876 | 876 | 876 | 876 | 4,000 | 876 |
| 1997-06-03 | 905 | 905 | 895 | 895 | 3,000 | 895 |
| 1997-06-02 | 905 | 905 | 895 | 904 | 10,000 | 904 |
| 1997-05-30 | 876 | 876 | 876 | 876 | 5,000 | 876 |
| 1997-05-29 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1997-05-28 | 890 | 904 | 890 | 904 | 2,000 | 904 |
| 1997-05-27 | 880 | 905 | 880 | 905 | 7,000 | 905 |
| 1997-05-23 | 883 | 883 | 880 | 880 | 3,000 | 880 |
| 1997-05-22 | 885 | 885 | 883 | 883 | 19,000 | 883 |
| 1997-05-21 | 882 | 884 | 882 | 883 | 13,000 | 883 |
| 1997-05-20 | 880 | 882 | 880 | 881 | 32,000 | 881 |
| 1997-05-19 | 880 | 880 | 870 | 870 | 14,000 | 870 |
| 1997-05-16 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-05-15 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1997-05-14 | 855 | 860 | 850 | 860 | 8,000 | 860 |
| 1997-05-13 | 880 | 885 | 875 | 875 | 24,000 | 875 |
| 1997-05-12 | 875 | 876 | 875 | 875 | 7,000 | 875 |
| 1997-05-09 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1997-05-08 | 903 | 905 | 903 | 905 | 5,000 | 905 |
| 1997-05-07 | 889 | 905 | 889 | 905 | 17,000 | 905 |
| 1997-05-06 | 884 | 890 | 884 | 890 | 56,000 | 890 |
| 1997-05-02 | 874 | 884 | 874 | 884 | 35,000 | 884 |
| 1997-05-01 | 884 | 884 | 883 | 884 | 25,000 | 884 |
| 1997-04-30 | 900 | 900 | 883 | 883 | 58,000 | 883 |
| 1997-04-28 | 896 | 905 | 896 | 905 | 23,000 | 905 |
| 1997-04-25 | 900 | 900 | 895 | 895 | 13,000 | 895 |
| 1997-04-24 | 900 | 903 | 900 | 900 | 49,000 | 900 |
| 1997-04-23 | 902 | 905 | 900 | 900 | 21,000 | 900 |
| 1997-04-22 | 875 | 900 | 875 | 900 | 24,000 | 900 |
| 1997-04-21 | 870 | 870 | 865 | 865 | 12,000 | 865 |
| 1997-04-18 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1997-04-17 | 813 | 813 | 807 | 807 | 12,000 | 807 |
| 1997-04-16 | 809 | 810 | 800 | 807 | 12,000 | 807 |
| 1997-04-15 | 800 | 815 | 800 | 810 | 32,000 | 810 |
| 1997-04-14 | 815 | 815 | 810 | 815 | 24,000 | 815 |
| 1997-04-11 | 854 | 854 | 841 | 845 | 23,000 | 845 |
| 1997-04-10 | 879 | 879 | 856 | 861 | 61,000 | 861 |
| 1997-04-09 | 888 | 888 | 880 | 880 | 30,000 | 880 |
| 1997-04-08 | 900 | 900 | 884 | 900 | 31,000 | 900 |
| 1997-04-07 | 921 | 925 | 900 | 920 | 39,000 | 920 |
| 1997-04-04 | 934 | 940 | 900 | 920 | 64,000 | 920 |
| 1997-04-03 | 950 | 955 | 944 | 944 | 13,000 | 944 |
| 1997-04-02 | 1,010 | 1,010 | 975 | 975 | 7,000 | 975 |
| 1997-04-01 | 1,040 | 1,040 | 1,010 | 1,020 | 15,000 | 1,020 |
| 1997-03-31 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1997-03-28 | 1,040 | 1,040 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1997-03-27 | 1,060 | 1,060 | 1,050 | 1,050 | 38,000 | 1,050 |
| 1997-03-26 | 1,070 | 1,080 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1997-03-25 | 1,090 | 1,100 | 1,070 | 1,070 | 16,000 | 1,070 |
| 1997-03-24 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1997-03-21 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1997-03-19 | 1,110 | 1,110 | 1,080 | 1,080 | 15,000 | 1,080 |
| 1997-03-18 | 1,100 | 1,120 | 1,100 | 1,120 | 15,000 | 1,120 |
| 1997-03-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-03-14 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 | 1,070 |
| 1997-03-13 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1997-03-12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-03-11 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1997-03-10 | 1,090 | 1,110 | 1,090 | 1,110 | 13,000 | 1,110 |
| 1997-03-07 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1997-03-06 | 1,100 | 1,100 | 1,080 | 1,090 | 81,000 | 1,090 |
| 1997-03-05 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 1997-03-04 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 1997-03-03 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1997-02-28 | 1,110 | 1,110 | 1,110 | 1,110 | 27,000 | 1,110 |
| 1997-02-27 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1997-02-26 | 1,180 | 1,180 | 1,140 | 1,140 | 37,000 | 1,140 |
| 1997-02-25 | 1,220 | 1,220 | 1,190 | 1,200 | 13,000 | 1,200 |
| 1997-02-24 | 1,100 | 1,200 | 1,100 | 1,200 | 14,000 | 1,200 |
| 1997-02-21 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1997-02-20 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 | 1,080 |
| 1997-02-19 | 1,020 | 1,040 | 1,020 | 1,040 | 11,000 | 1,040 |
| 1997-02-18 | 1,090 | 1,090 | 1,030 | 1,040 | 56,000 | 1,040 |
| 1997-02-17 | 1,120 | 1,120 | 1,090 | 1,100 | 25,000 | 1,100 |
| 1997-02-14 | 1,150 | 1,150 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1997-02-13 | 1,160 | 1,160 | 1,140 | 1,150 | 18,000 | 1,150 |
| 1997-02-12 | 1,200 | 1,200 | 1,170 | 1,170 | 18,000 | 1,170 |
| 1997-02-10 | 1,240 | 1,240 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1997-02-07 | 1,250 | 1,250 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1997-02-06 | 1,250 | 1,250 | 1,230 | 1,230 | 37,000 | 1,230 |
| 1997-02-05 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1997-02-04 | 1,270 | 1,270 | 1,210 | 1,250 | 20,000 | 1,250 |
| 1997-02-03 | 1,250 | 1,250 | 1,240 | 1,250 | 65,000 | 1,250 |
| 1997-01-31 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1997-01-30 | 1,270 | 1,270 | 1,250 | 1,270 | 14,000 | 1,270 |
| 1997-01-29 | 1,260 | 1,260 | 1,240 | 1,250 | 45,000 | 1,250 |
| 1997-01-28 | 1,250 | 1,250 | 1,250 | 1,250 | 32,000 | 1,250 |
| 1997-01-27 | 1,250 | 1,260 | 1,240 | 1,250 | 62,000 | 1,250 |
| 1997-01-24 | 1,290 | 1,290 | 1,250 | 1,250 | 13,000 | 1,250 |
| 1997-01-23 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1997-01-22 | 1,280 | 1,290 | 1,280 | 1,290 | 6,000 | 1,290 |
| 1997-01-21 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1997-01-20 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 1,330 |
| 1997-01-17 | 1,230 | 1,270 | 1,230 | 1,270 | 10,000 | 1,270 |
| 1997-01-16 | 1,240 | 1,240 | 1,210 | 1,210 | 33,000 | 1,210 |
| 1997-01-14 | 1,200 | 1,220 | 1,190 | 1,200 | 29,000 | 1,200 |
| 1997-01-13 | 1,220 | 1,220 | 1,180 | 1,200 | 50,000 | 1,200 |
| 1997-01-10 | 1,220 | 1,220 | 1,200 | 1,210 | 22,000 | 1,210 |
| 1997-01-09 | 1,210 | 1,210 | 1,190 | 1,200 | 24,000 | 1,200 |
| 1997-01-08 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1997-01-07 | 1,290 | 1,290 | 1,270 | 1,270 | 12,000 | 1,270 |
| 1997-01-06 | 1,280 | 1,280 | 1,270 | 1,270 | 5,000 | 1,270 |
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
