9678 (株)カナモト の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 660 | 660 | 640 | 640 | 7,000 | 640 |
| 1999-12-29 | 680 | 685 | 660 | 660 | 42,000 | 660 |
| 1999-12-28 | 648 | 660 | 645 | 660 | 25,000 | 660 |
| 1999-12-27 | 634 | 639 | 633 | 638 | 14,000 | 638 |
| 1999-12-24 | 650 | 650 | 605 | 621 | 33,000 | 621 |
| 1999-12-22 | 619 | 626 | 600 | 600 | 79,000 | 600 |
| 1999-12-21 | 619 | 620 | 616 | 618 | 12,000 | 618 |
| 1999-12-20 | 636 | 640 | 610 | 620 | 37,000 | 620 |
| 1999-12-17 | 600 | 630 | 600 | 620 | 151,000 | 620 |
| 1999-12-16 | 585 | 605 | 585 | 600 | 56,000 | 600 |
| 1999-12-15 | 560 | 581 | 551 | 580 | 57,000 | 580 |
| 1999-12-14 | 590 | 590 | 550 | 551 | 51,000 | 551 |
| 1999-12-13 | 608 | 608 | 585 | 590 | 18,000 | 590 |
| 1999-12-10 | 601 | 665 | 601 | 608 | 103,000 | 608 |
| 1999-12-09 | 603 | 604 | 600 | 600 | 52,000 | 600 |
| 1999-12-08 | 605 | 627 | 605 | 627 | 17,000 | 627 |
| 1999-12-07 | 617 | 621 | 605 | 605 | 34,000 | 605 |
| 1999-12-06 | 600 | 619 | 600 | 618 | 17,000 | 618 |
| 1999-12-03 | 590 | 591 | 581 | 585 | 53,000 | 585 |
| 1999-12-02 | 630 | 630 | 610 | 619 | 25,000 | 619 |
| 1999-12-01 | 627 | 627 | 610 | 610 | 21,000 | 610 |
| 1999-11-30 | 620 | 620 | 610 | 618 | 14,000 | 618 |
| 1999-11-29 | 626 | 626 | 620 | 620 | 17,000 | 620 |
| 1999-11-26 | 636 | 636 | 625 | 626 | 10,000 | 626 |
| 1999-11-25 | 620 | 630 | 620 | 626 | 22,000 | 626 |
| 1999-11-24 | 650 | 650 | 620 | 622 | 18,000 | 622 |
| 1999-11-22 | 662 | 662 | 655 | 655 | 27,000 | 655 |
| 1999-11-19 | 702 | 703 | 655 | 655 | 31,000 | 655 |
| 1999-11-18 | 680 | 706 | 679 | 702 | 21,000 | 702 |
| 1999-11-17 | 600 | 630 | 600 | 608 | 42,000 | 608 |
| 1999-11-16 | 590 | 620 | 590 | 600 | 34,000 | 600 |
| 1999-11-15 | 615 | 615 | 590 | 595 | 31,000 | 595 |
| 1999-11-12 | 650 | 650 | 600 | 607 | 64,000 | 607 |
| 1999-11-11 | 680 | 680 | 590 | 600 | 29,000 | 600 |
| 1999-11-10 | 693 | 694 | 679 | 680 | 18,000 | 680 |
| 1999-11-09 | 695 | 720 | 690 | 693 | 20,000 | 693 |
| 1999-11-08 | 730 | 730 | 710 | 710 | 4,000 | 710 |
| 1999-11-05 | 690 | 702 | 690 | 690 | 28,000 | 690 |
| 1999-11-04 | 720 | 724 | 700 | 700 | 19,000 | 700 |
| 1999-11-02 | 736 | 736 | 711 | 723 | 23,000 | 723 |
| 1999-11-01 | 700 | 740 | 700 | 740 | 10,000 | 740 |
| 1999-10-29 | 690 | 695 | 680 | 695 | 25,000 | 695 |
| 1999-10-28 | 700 | 700 | 690 | 690 | 57,000 | 690 |
| 1999-10-27 | 710 | 710 | 700 | 700 | 11,000 | 700 |
| 1999-10-26 | 704 | 710 | 704 | 704 | 33,000 | 704 |
| 1999-10-25 | 710 | 711 | 701 | 703 | 51,000 | 703 |
| 1999-10-22 | 740 | 740 | 710 | 710 | 22,000 | 710 |
| 1999-10-21 | 749 | 749 | 731 | 736 | 22,000 | 736 |
| 1999-10-20 | 730 | 740 | 730 | 740 | 22,000 | 740 |
| 1999-10-19 | 700 | 730 | 700 | 730 | 20,000 | 730 |
| 1999-10-18 | 700 | 703 | 700 | 700 | 34,000 | 700 |
| 1999-10-15 | 769 | 770 | 755 | 755 | 37,000 | 755 |
| 1999-10-14 | 787 | 787 | 770 | 770 | 71,000 | 770 |
| 1999-10-13 | 830 | 830 | 777 | 777 | 82,000 | 777 |
| 1999-10-12 | 820 | 850 | 820 | 821 | 40,000 | 821 |
| 1999-10-08 | 850 | 850 | 820 | 820 | 41,000 | 820 |
| 1999-10-07 | 870 | 879 | 860 | 860 | 21,000 | 860 |
| 1999-10-06 | 850 | 860 | 850 | 850 | 17,000 | 850 |
| 1999-10-05 | 850 | 852 | 850 | 851 | 7,000 | 851 |
| 1999-10-04 | 899 | 900 | 874 | 890 | 14,000 | 890 |
| 1999-10-01 | 880 | 915 | 880 | 900 | 47,000 | 900 |
| 1999-09-30 | 851 | 880 | 850 | 880 | 30,000 | 880 |
| 1999-09-29 | 880 | 880 | 835 | 835 | 8,000 | 835 |
| 1999-09-28 | 880 | 880 | 870 | 880 | 10,000 | 880 |
| 1999-09-27 | 890 | 890 | 890 | 890 | 9,000 | 890 |
| 1999-09-24 | 920 | 920 | 870 | 870 | 19,000 | 870 |
| 1999-09-22 | 925 | 930 | 920 | 930 | 9,000 | 930 |
| 1999-09-21 | 975 | 975 | 950 | 970 | 16,000 | 970 |
| 1999-09-20 | 975 | 975 | 968 | 970 | 30,000 | 970 |
| 1999-09-17 | 920 | 975 | 920 | 975 | 34,000 | 975 |
| 1999-09-16 | 920 | 960 | 920 | 960 | 35,000 | 960 |
| 1999-09-14 | 955 | 955 | 922 | 922 | 98,000 | 922 |
| 1999-09-13 | 975 | 975 | 950 | 955 | 101,000 | 955 |
| 1999-09-10 | 975 | 975 | 941 | 955 | 83,000 | 955 |
| 1999-09-09 | 965 | 975 | 965 | 965 | 35,000 | 965 |
| 1999-09-08 | 975 | 975 | 970 | 975 | 14,000 | 975 |
| 1999-09-07 | 970 | 975 | 969 | 974 | 23,000 | 974 |
| 1999-09-06 | 975 | 980 | 970 | 980 | 35,000 | 980 |
| 1999-09-03 | 943 | 963 | 943 | 954 | 21,000 | 954 |
| 1999-09-02 | 973 | 975 | 965 | 973 | 68,000 | 973 |
| 1999-09-01 | 973 | 976 | 973 | 976 | 57,000 | 976 |
| 1999-08-31 | 960 | 960 | 941 | 959 | 4,000 | 959 |
| 1999-08-30 | 968 | 968 | 955 | 960 | 14,000 | 960 |
| 1999-08-27 | 941 | 950 | 941 | 950 | 4,000 | 950 |
| 1999-08-26 | 940 | 950 | 940 | 940 | 10,000 | 940 |
| 1999-08-25 | 940 | 974 | 940 | 974 | 16,000 | 974 |
| 1999-08-24 | 970 | 970 | 940 | 940 | 5,000 | 940 |
| 1999-08-23 | 972 | 975 | 935 | 970 | 8,000 | 970 |
| 1999-08-20 | 942 | 975 | 942 | 974 | 15,000 | 974 |
| 1999-08-19 | 955 | 955 | 940 | 941 | 12,000 | 941 |
| 1999-08-18 | 975 | 975 | 955 | 955 | 8,000 | 955 |
| 1999-08-17 | 970 | 975 | 970 | 975 | 13,000 | 975 |
| 1999-08-16 | 945 | 960 | 945 | 945 | 3,000 | 945 |
| 1999-08-13 | 955 | 955 | 950 | 950 | 3,000 | 950 |
| 1999-08-12 | 975 | 975 | 956 | 956 | 17,000 | 956 |
| 1999-08-11 | 930 | 950 | 930 | 943 | 11,000 | 943 |
| 1999-08-10 | 930 | 930 | 930 | 930 | 8,000 | 930 |
| 1999-08-09 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 1999-08-06 | 920 | 940 | 920 | 927 | 4,000 | 927 |
| 1999-08-05 | 950 | 951 | 922 | 922 | 21,000 | 922 |
| 1999-08-04 | 980 | 989 | 970 | 975 | 26,000 | 975 |
| 1999-08-03 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1999-08-02 | 979 | 979 | 951 | 951 | 14,000 | 951 |
| 1999-07-30 | 1,005 | 1,005 | 990 | 996 | 8,000 | 996 |
| 1999-07-29 | 976 | 980 | 975 | 975 | 5,000 | 975 |
| 1999-07-28 | 940 | 989 | 940 | 976 | 9,000 | 976 |
| 1999-07-27 | 960 | 983 | 940 | 940 | 37,000 | 940 |
| 1999-07-26 | 991 | 1,000 | 990 | 1,000 | 19,000 | 1,000 |
| 1999-07-23 | 969 | 981 | 951 | 951 | 19,000 | 951 |
| 1999-07-22 | 1,015 | 1,016 | 970 | 970 | 58,000 | 970 |
| 1999-07-21 | 991 | 1,035 | 991 | 1,034 | 57,000 | 1,034 |
| 1999-07-19 | 1,150 | 1,150 | 1,071 | 1,071 | 58,000 | 1,071 |
| 1999-07-16 | 1,131 | 1,131 | 1,101 | 1,110 | 102,000 | 1,110 |
| 1999-07-15 | 1,130 | 1,130 | 1,110 | 1,130 | 41,000 | 1,130 |
| 1999-07-14 | 1,150 | 1,150 | 1,120 | 1,130 | 110,000 | 1,130 |
| 1999-07-13 | 1,190 | 1,190 | 1,100 | 1,107 | 107,000 | 1,107 |
| 1999-07-12 | 1,128 | 1,200 | 1,110 | 1,200 | 170,000 | 1,200 |
| 1999-07-09 | 1,125 | 1,128 | 1,080 | 1,085 | 82,000 | 1,085 |
| 1999-07-08 | 1,090 | 1,129 | 1,070 | 1,111 | 152,000 | 1,111 |
| 1999-07-07 | 1,130 | 1,130 | 1,060 | 1,060 | 72,000 | 1,060 |
| 1999-07-06 | 1,189 | 1,210 | 1,110 | 1,130 | 229,000 | 1,130 |
| 1999-07-05 | 1,010 | 1,150 | 1,001 | 1,149 | 206,000 | 1,149 |
| 1999-07-02 | 985 | 1,055 | 984 | 1,030 | 278,000 | 1,030 |
| 1999-07-01 | 970 | 970 | 940 | 958 | 132,000 | 958 |
| 1999-06-30 | 965 | 975 | 937 | 937 | 219,000 | 937 |
| 1999-06-29 | 890 | 965 | 890 | 945 | 320,000 | 945 |
| 1999-06-28 | 840 | 880 | 839 | 880 | 178,000 | 880 |
| 1999-06-25 | 821 | 829 | 809 | 820 | 34,000 | 820 |
| 1999-06-24 | 810 | 820 | 807 | 809 | 91,000 | 809 |
| 1999-06-23 | 845 | 845 | 820 | 820 | 49,000 | 820 |
| 1999-06-22 | 860 | 860 | 830 | 855 | 152,000 | 855 |
| 1999-06-21 | 850 | 850 | 825 | 850 | 375,000 | 850 |
| 1999-06-18 | 755 | 775 | 752 | 775 | 136,000 | 775 |
| 1999-06-17 | 746 | 746 | 745 | 745 | 8,000 | 745 |
| 1999-06-16 | 746 | 750 | 745 | 746 | 15,000 | 746 |
| 1999-06-15 | 755 | 755 | 750 | 750 | 17,000 | 750 |
| 1999-06-14 | 755 | 755 | 752 | 752 | 19,000 | 752 |
| 1999-06-11 | 760 | 765 | 754 | 755 | 61,000 | 755 |
| 1999-06-10 | 760 | 760 | 752 | 754 | 27,000 | 754 |
| 1999-06-09 | 750 | 760 | 750 | 760 | 12,000 | 760 |
| 1999-06-08 | 770 | 770 | 759 | 760 | 9,000 | 760 |
| 1999-06-07 | 762 | 767 | 752 | 767 | 33,000 | 767 |
| 1999-06-04 | 740 | 752 | 740 | 752 | 40,000 | 752 |
| 1999-06-03 | 759 | 760 | 750 | 750 | 50,000 | 750 |
| 1999-06-02 | 725 | 760 | 725 | 760 | 24,000 | 760 |
| 1999-06-01 | 730 | 730 | 710 | 710 | 52,000 | 710 |
| 1999-05-31 | 735 | 736 | 735 | 736 | 7,000 | 736 |
| 1999-05-28 | 750 | 750 | 735 | 735 | 15,000 | 735 |
| 1999-05-27 | 760 | 764 | 756 | 756 | 9,000 | 756 |
| 1999-05-26 | 760 | 765 | 755 | 755 | 9,000 | 755 |
| 1999-05-25 | 777 | 777 | 765 | 769 | 26,000 | 769 |
| 1999-05-24 | 780 | 785 | 775 | 777 | 63,000 | 777 |
| 1999-05-21 | 750 | 760 | 749 | 755 | 113,000 | 755 |
| 1999-05-20 | 750 | 760 | 750 | 760 | 75,000 | 760 |
| 1999-05-19 | 755 | 760 | 755 | 760 | 44,000 | 760 |
| 1999-05-18 | 759 | 761 | 759 | 759 | 69,000 | 759 |
| 1999-05-17 | 756 | 760 | 750 | 760 | 41,000 | 760 |
| 1999-05-14 | 764 | 767 | 756 | 756 | 44,000 | 756 |
| 1999-05-13 | 772 | 780 | 762 | 764 | 50,000 | 764 |
| 1999-05-12 | 770 | 788 | 770 | 788 | 79,000 | 788 |
| 1999-05-11 | 780 | 780 | 760 | 762 | 53,000 | 762 |
| 1999-05-10 | 780 | 808 | 775 | 790 | 231,000 | 790 |
| 1999-05-07 | 744 | 745 | 730 | 740 | 67,000 | 740 |
| 1999-05-06 | 757 | 760 | 740 | 740 | 86,000 | 740 |
| 1999-04-30 | 770 | 770 | 750 | 755 | 38,000 | 755 |
| 1999-04-28 | 730 | 790 | 730 | 765 | 260,000 | 765 |
| 1999-04-27 | 730 | 730 | 716 | 716 | 67,000 | 716 |
| 1999-04-26 | 700 | 725 | 700 | 725 | 97,000 | 725 |
| 1999-04-23 | 683 | 700 | 683 | 700 | 16,000 | 700 |
| 1999-04-22 | 682 | 690 | 681 | 681 | 12,000 | 681 |
| 1999-04-21 | 680 | 693 | 675 | 681 | 8,000 | 681 |
| 1999-04-20 | 706 | 706 | 680 | 681 | 47,000 | 681 |
| 1999-04-19 | 700 | 715 | 700 | 705 | 28,000 | 705 |
| 1999-04-16 | 706 | 706 | 700 | 700 | 28,000 | 700 |
| 1999-04-15 | 710 | 710 | 700 | 703 | 30,000 | 703 |
| 1999-04-14 | 725 | 725 | 715 | 725 | 4,000 | 725 |
| 1999-04-13 | 725 | 725 | 720 | 723 | 58,000 | 723 |
| 1999-04-12 | 721 | 725 | 720 | 725 | 46,000 | 725 |
| 1999-04-09 | 730 | 730 | 720 | 720 | 62,000 | 720 |
| 1999-04-08 | 722 | 728 | 720 | 724 | 120,000 | 724 |
| 1999-04-07 | 724 | 731 | 710 | 712 | 61,000 | 712 |
| 1999-04-06 | 734 | 734 | 720 | 720 | 259,000 | 720 |
| 1999-04-05 | 776 | 780 | 750 | 750 | 52,000 | 750 |
| 1999-04-02 | 785 | 785 | 750 | 756 | 45,000 | 756 |
| 1999-04-01 | 775 | 785 | 730 | 785 | 136,000 | 785 |
| 1999-03-31 | 770 | 810 | 750 | 781 | 150,000 | 781 |
| 1999-03-30 | 679 | 770 | 679 | 770 | 155,000 | 770 |
| 1999-03-29 | 600 | 670 | 600 | 670 | 56,000 | 670 |
| 1999-03-26 | 589 | 591 | 585 | 591 | 24,000 | 591 |
| 1999-03-25 | 580 | 585 | 565 | 565 | 33,000 | 565 |
| 1999-03-24 | 566 | 580 | 566 | 575 | 13,000 | 575 |
| 1999-03-23 | 565 | 585 | 565 | 566 | 26,000 | 566 |
| 1999-03-19 | 571 | 580 | 565 | 565 | 22,000 | 565 |
| 1999-03-18 | 551 | 571 | 550 | 571 | 50,000 | 571 |
| 1999-03-17 | 546 | 550 | 545 | 546 | 16,000 | 546 |
| 1999-03-16 | 523 | 544 | 522 | 535 | 54,000 | 535 |
| 1999-03-15 | 545 | 545 | 515 | 520 | 41,000 | 520 |
| 1999-03-12 | 550 | 550 | 545 | 547 | 32,000 | 547 |
| 1999-03-11 | 525 | 544 | 525 | 544 | 14,000 | 544 |
| 1999-03-10 | 538 | 540 | 525 | 525 | 13,000 | 525 |
| 1999-03-09 | 520 | 540 | 520 | 540 | 4,000 | 540 |
| 1999-03-08 | 541 | 545 | 520 | 520 | 12,000 | 520 |
| 1999-03-05 | 530 | 540 | 529 | 539 | 124,000 | 539 |
| 1999-03-04 | 527 | 543 | 516 | 525 | 13,000 | 525 |
| 1999-03-03 | 516 | 516 | 515 | 516 | 4,000 | 516 |
| 1999-03-02 | 505 | 515 | 505 | 515 | 4,000 | 515 |
| 1999-03-01 | 536 | 550 | 515 | 515 | 22,000 | 515 |
| 1999-02-26 | 530 | 534 | 524 | 524 | 9,000 | 524 |
| 1999-02-25 | 500 | 500 | 490 | 490 | 25,000 | 490 |
| 1999-02-24 | 500 | 509 | 485 | 495 | 33,000 | 495 |
| 1999-02-23 | 500 | 500 | 489 | 489 | 52,000 | 489 |
| 1999-02-22 | 497 | 497 | 489 | 490 | 21,000 | 490 |
| 1999-02-19 | 489 | 497 | 488 | 497 | 12,000 | 497 |
| 1999-02-18 | 500 | 500 | 499 | 499 | 10,000 | 499 |
| 1999-02-17 | 487 | 487 | 486 | 486 | 4,000 | 486 |
| 1999-02-16 | 500 | 500 | 485 | 485 | 31,000 | 485 |
| 1999-02-15 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 1999-02-12 | 503 | 503 | 491 | 500 | 16,000 | 500 |
| 1999-02-10 | 510 | 510 | 500 | 500 | 73,000 | 500 |
| 1999-02-09 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 1999-02-08 | 519 | 519 | 510 | 510 | 6,000 | 510 |
| 1999-02-05 | 521 | 528 | 520 | 520 | 19,000 | 520 |
| 1999-02-04 | 520 | 525 | 520 | 525 | 9,000 | 525 |
| 1999-02-03 | 540 | 540 | 525 | 530 | 24,000 | 530 |
| 1999-02-02 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1999-02-01 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1999-01-29 | 520 | 520 | 520 | 520 | 15,000 | 520 |
| 1999-01-28 | 530 | 530 | 528 | 530 | 12,000 | 530 |
| 1999-01-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-01-26 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 1999-01-22 | 555 | 555 | 555 | 555 | 21,000 | 555 |
| 1999-01-19 | 560 | 560 | 520 | 520 | 3,000 | 520 |
| 1999-01-14 | 509 | 509 | 508 | 508 | 7,000 | 508 |
| 1999-01-13 | 507 | 508 | 507 | 508 | 2,000 | 508 |
| 1999-01-12 | 522 | 522 | 507 | 507 | 4,000 | 507 |
| 1999-01-11 | 521 | 522 | 521 | 522 | 3,000 | 522 |
| 1999-01-08 | 533 | 533 | 520 | 520 | 20,000 | 520 |
| 1999-01-07 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1999-01-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-01-05 | 573 | 573 | 550 | 550 | 3,000 | 550 |
| 1999-01-04 | 573 | 573 | 573 | 573 | 9,000 | 573 |
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
