9678 (株)カナモト の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 445 | 450 | 445 | 448 | 9,000 | 448 |
| 2000-12-28 | 455 | 455 | 447 | 447 | 20,000 | 447 |
| 2000-12-27 | 445 | 455 | 445 | 446 | 20,000 | 446 |
| 2000-12-26 | 442 | 454 | 440 | 445 | 40,000 | 445 |
| 2000-12-25 | 442 | 455 | 442 | 450 | 28,000 | 450 |
| 2000-12-22 | 445 | 460 | 442 | 442 | 34,000 | 442 |
| 2000-12-21 | 464 | 464 | 442 | 442 | 78,000 | 442 |
| 2000-12-20 | 470 | 472 | 470 | 471 | 46,000 | 471 |
| 2000-12-19 | 496 | 496 | 475 | 475 | 60,000 | 475 |
| 2000-12-18 | 500 | 500 | 470 | 476 | 86,000 | 476 |
| 2000-12-15 | 512 | 520 | 506 | 506 | 102,000 | 506 |
| 2000-12-14 | 543 | 544 | 536 | 537 | 68,000 | 537 |
| 2000-12-13 | 548 | 548 | 545 | 545 | 17,000 | 545 |
| 2000-12-12 | 550 | 550 | 547 | 547 | 22,000 | 547 |
| 2000-12-11 | 551 | 560 | 548 | 548 | 13,000 | 548 |
| 2000-12-08 | 550 | 560 | 547 | 549 | 34,000 | 549 |
| 2000-12-07 | 557 | 560 | 555 | 560 | 165,000 | 560 |
| 2000-12-06 | 552 | 557 | 552 | 555 | 12,000 | 555 |
| 2000-12-05 | 552 | 552 | 543 | 548 | 30,000 | 548 |
| 2000-12-04 | 552 | 560 | 552 | 552 | 44,000 | 552 |
| 2000-12-01 | 572 | 572 | 550 | 550 | 48,000 | 550 |
| 2000-11-30 | 558 | 558 | 551 | 552 | 10,000 | 552 |
| 2000-11-29 | 555 | 560 | 546 | 559 | 23,000 | 559 |
| 2000-11-28 | 567 | 567 | 556 | 556 | 5,000 | 556 |
| 2000-11-27 | 574 | 574 | 562 | 562 | 9,000 | 562 |
| 2000-11-24 | 565 | 565 | 560 | 564 | 12,000 | 564 |
| 2000-11-22 | 558 | 575 | 543 | 545 | 34,000 | 545 |
| 2000-11-21 | 560 | 560 | 543 | 543 | 33,000 | 543 |
| 2000-11-20 | 560 | 570 | 560 | 569 | 24,000 | 569 |
| 2000-11-17 | 555 | 563 | 550 | 559 | 158,000 | 559 |
| 2000-11-16 | 550 | 555 | 544 | 555 | 15,000 | 555 |
| 2000-11-15 | 547 | 556 | 543 | 550 | 18,000 | 550 |
| 2000-11-14 | 553 | 553 | 540 | 540 | 15,000 | 540 |
| 2000-11-13 | 550 | 550 | 543 | 545 | 24,000 | 545 |
| 2000-11-10 | 573 | 573 | 569 | 570 | 23,000 | 570 |
| 2000-11-09 | 578 | 585 | 573 | 573 | 29,000 | 573 |
| 2000-11-08 | 590 | 590 | 585 | 586 | 37,000 | 586 |
| 2000-11-07 | 596 | 596 | 588 | 590 | 36,000 | 590 |
| 2000-11-06 | 599 | 608 | 591 | 591 | 30,000 | 591 |
| 2000-11-02 | 590 | 597 | 590 | 597 | 7,000 | 597 |
| 2000-11-01 | 600 | 610 | 587 | 610 | 41,000 | 610 |
| 2000-10-31 | 602 | 602 | 580 | 590 | 27,000 | 590 |
| 2000-10-30 | 619 | 620 | 600 | 601 | 13,000 | 601 |
| 2000-10-27 | 624 | 624 | 620 | 622 | 20,000 | 622 |
| 2000-10-26 | 620 | 621 | 616 | 621 | 62,000 | 621 |
| 2000-10-25 | 620 | 630 | 619 | 626 | 30,000 | 626 |
| 2000-10-24 | 620 | 625 | 620 | 625 | 61,000 | 625 |
| 2000-10-23 | 615 | 620 | 615 | 620 | 22,000 | 620 |
| 2000-10-20 | 602 | 626 | 600 | 626 | 53,000 | 626 |
| 2000-10-19 | 589 | 600 | 589 | 599 | 26,000 | 599 |
| 2000-10-18 | 630 | 630 | 590 | 599 | 77,000 | 599 |
| 2000-10-17 | 657 | 657 | 630 | 630 | 38,000 | 630 |
| 2000-10-16 | 678 | 678 | 650 | 651 | 70,000 | 651 |
| 2000-10-13 | 670 | 670 | 655 | 669 | 50,000 | 669 |
| 2000-10-12 | 670 | 679 | 670 | 679 | 55,000 | 679 |
| 2000-10-11 | 681 | 681 | 670 | 680 | 40,000 | 680 |
| 2000-10-10 | 660 | 680 | 660 | 671 | 186,000 | 671 |
| 2000-10-06 | 685 | 700 | 675 | 690 | 64,000 | 690 |
| 2000-10-05 | 678 | 690 | 678 | 685 | 66,000 | 685 |
| 2000-10-04 | 650 | 668 | 650 | 668 | 43,000 | 668 |
| 2000-10-03 | 679 | 679 | 660 | 669 | 50,000 | 669 |
| 2000-10-02 | 684 | 684 | 653 | 680 | 73,000 | 680 |
| 2000-09-29 | 660 | 668 | 650 | 664 | 113,000 | 664 |
| 2000-09-28 | 661 | 669 | 660 | 660 | 63,000 | 660 |
| 2000-09-27 | 660 | 670 | 660 | 669 | 48,000 | 669 |
| 2000-09-26 | 660 | 664 | 660 | 660 | 45,000 | 660 |
| 2000-09-25 | 680 | 680 | 662 | 670 | 24,000 | 670 |
| 2000-09-22 | 680 | 680 | 675 | 675 | 60,000 | 675 |
| 2000-09-21 | 681 | 690 | 675 | 680 | 50,000 | 680 |
| 2000-09-20 | 687 | 700 | 670 | 681 | 35,000 | 681 |
| 2000-09-19 | 705 | 705 | 685 | 687 | 29,000 | 687 |
| 2000-09-18 | 699 | 708 | 697 | 708 | 16,000 | 708 |
| 2000-09-14 | 680 | 690 | 665 | 680 | 60,000 | 680 |
| 2000-09-13 | 690 | 696 | 680 | 680 | 43,000 | 680 |
| 2000-09-12 | 710 | 710 | 686 | 695 | 39,000 | 695 |
| 2000-09-11 | 703 | 711 | 703 | 711 | 16,000 | 711 |
| 2000-09-08 | 711 | 711 | 703 | 710 | 44,000 | 710 |
| 2000-09-07 | 721 | 721 | 711 | 711 | 9,000 | 711 |
| 2000-09-06 | 720 | 740 | 720 | 721 | 72,000 | 721 |
| 2000-09-05 | 715 | 720 | 710 | 720 | 40,000 | 720 |
| 2000-09-04 | 707 | 711 | 702 | 710 | 50,000 | 710 |
| 2000-09-01 | 727 | 727 | 715 | 717 | 56,000 | 717 |
| 2000-08-31 | 735 | 735 | 716 | 716 | 6,000 | 716 |
| 2000-08-30 | 720 | 732 | 720 | 732 | 17,000 | 732 |
| 2000-08-29 | 709 | 712 | 701 | 709 | 63,000 | 709 |
| 2000-08-28 | 729 | 730 | 719 | 729 | 40,000 | 729 |
| 2000-08-25 | 750 | 750 | 740 | 749 | 53,000 | 749 |
| 2000-08-24 | 770 | 770 | 740 | 751 | 53,000 | 751 |
| 2000-08-23 | 763 | 772 | 760 | 771 | 53,000 | 771 |
| 2000-08-22 | 788 | 788 | 760 | 773 | 63,000 | 773 |
| 2000-08-21 | 796 | 799 | 777 | 780 | 227,000 | 780 |
| 2000-08-18 | 708 | 708 | 694 | 706 | 38,000 | 706 |
| 2000-08-17 | 689 | 692 | 686 | 688 | 15,000 | 688 |
| 2000-08-16 | 699 | 700 | 685 | 685 | 147,000 | 685 |
| 2000-08-15 | 709 | 710 | 699 | 700 | 20,000 | 700 |
| 2000-08-14 | 699 | 710 | 699 | 710 | 12,000 | 710 |
| 2000-08-11 | 690 | 699 | 690 | 699 | 33,000 | 699 |
| 2000-08-10 | 692 | 700 | 687 | 690 | 66,000 | 690 |
| 2000-08-09 | 706 | 706 | 695 | 702 | 26,000 | 702 |
| 2000-08-08 | 703 | 712 | 703 | 706 | 13,000 | 706 |
| 2000-08-07 | 711 | 714 | 680 | 703 | 60,000 | 703 |
| 2000-08-04 | 715 | 715 | 700 | 711 | 31,000 | 711 |
| 2000-08-03 | 730 | 740 | 726 | 740 | 64,000 | 740 |
| 2000-08-02 | 720 | 738 | 720 | 738 | 27,000 | 738 |
| 2000-08-01 | 740 | 740 | 720 | 720 | 35,000 | 720 |
| 2000-07-31 | 725 | 735 | 708 | 720 | 113,000 | 720 |
| 2000-07-28 | 750 | 750 | 725 | 725 | 46,000 | 725 |
| 2000-07-27 | 760 | 760 | 751 | 757 | 35,000 | 757 |
| 2000-07-26 | 767 | 770 | 745 | 770 | 60,000 | 770 |
| 2000-07-25 | 767 | 770 | 759 | 767 | 57,000 | 767 |
| 2000-07-24 | 783 | 790 | 766 | 766 | 92,000 | 766 |
| 2000-07-21 | 793 | 800 | 780 | 791 | 54,000 | 791 |
| 2000-07-19 | 801 | 803 | 800 | 803 | 30,000 | 803 |
| 2000-07-18 | 849 | 849 | 802 | 803 | 60,000 | 803 |
| 2000-07-17 | 820 | 841 | 819 | 841 | 66,000 | 841 |
| 2000-07-14 | 830 | 830 | 806 | 813 | 71,000 | 813 |
| 2000-07-13 | 855 | 855 | 832 | 840 | 110,000 | 840 |
| 2000-07-12 | 859 | 860 | 848 | 852 | 241,000 | 852 |
| 2000-07-11 | 839 | 855 | 832 | 847 | 368,000 | 847 |
| 2000-07-10 | 798 | 840 | 798 | 830 | 247,000 | 830 |
| 2000-07-07 | 784 | 790 | 774 | 790 | 54,000 | 790 |
| 2000-07-06 | 783 | 783 | 765 | 765 | 15,000 | 765 |
| 2000-07-05 | 780 | 784 | 770 | 784 | 70,000 | 784 |
| 2000-07-04 | 785 | 785 | 780 | 781 | 56,000 | 781 |
| 2000-07-03 | 795 | 795 | 782 | 787 | 32,000 | 787 |
| 2000-06-30 | 780 | 800 | 775 | 800 | 59,000 | 800 |
| 2000-06-29 | 777 | 786 | 775 | 780 | 34,000 | 780 |
| 2000-06-28 | 799 | 799 | 780 | 781 | 32,000 | 781 |
| 2000-06-27 | 783 | 793 | 783 | 793 | 28,000 | 793 |
| 2000-06-26 | 790 | 790 | 779 | 782 | 26,000 | 782 |
| 2000-06-23 | 777 | 802 | 777 | 780 | 59,000 | 780 |
| 2000-06-22 | 789 | 789 | 767 | 776 | 43,000 | 776 |
| 2000-06-21 | 770 | 779 | 761 | 775 | 31,000 | 775 |
| 2000-06-20 | 765 | 780 | 759 | 780 | 66,000 | 780 |
| 2000-06-19 | 780 | 780 | 770 | 771 | 25,000 | 771 |
| 2000-06-16 | 776 | 784 | 761 | 784 | 48,000 | 784 |
| 2000-06-15 | 780 | 784 | 777 | 781 | 26,000 | 781 |
| 2000-06-14 | 775 | 778 | 772 | 777 | 100,000 | 777 |
| 2000-06-13 | 776 | 786 | 771 | 776 | 35,000 | 776 |
| 2000-06-12 | 790 | 790 | 778 | 778 | 21,000 | 778 |
| 2000-06-09 | 814 | 814 | 780 | 789 | 17,000 | 789 |
| 2000-06-08 | 805 | 805 | 787 | 788 | 63,000 | 788 |
| 2000-06-07 | 823 | 839 | 804 | 810 | 45,000 | 810 |
| 2000-06-06 | 823 | 845 | 823 | 829 | 85,000 | 829 |
| 2000-06-05 | 817 | 839 | 817 | 824 | 75,000 | 824 |
| 2000-06-02 | 800 | 814 | 799 | 814 | 67,000 | 814 |
| 2000-06-01 | 790 | 800 | 786 | 800 | 55,000 | 800 |
| 2000-05-31 | 781 | 790 | 780 | 790 | 18,000 | 790 |
| 2000-05-30 | 765 | 790 | 765 | 790 | 26,000 | 790 |
| 2000-05-29 | 769 | 795 | 769 | 785 | 22,000 | 785 |
| 2000-05-26 | 771 | 794 | 765 | 788 | 34,000 | 788 |
| 2000-05-25 | 776 | 799 | 776 | 781 | 26,000 | 781 |
| 2000-05-24 | 791 | 791 | 770 | 772 | 43,000 | 772 |
| 2000-05-23 | 797 | 803 | 790 | 792 | 63,000 | 792 |
| 2000-05-22 | 778 | 800 | 752 | 800 | 71,000 | 800 |
| 2000-05-19 | 780 | 804 | 779 | 804 | 46,000 | 804 |
| 2000-05-18 | 809 | 809 | 771 | 781 | 42,000 | 781 |
| 2000-05-17 | 805 | 810 | 803 | 803 | 17,000 | 803 |
| 2000-05-16 | 805 | 815 | 801 | 815 | 36,000 | 815 |
| 2000-05-15 | 820 | 821 | 801 | 801 | 28,000 | 801 |
| 2000-05-12 | 840 | 842 | 820 | 820 | 29,000 | 820 |
| 2000-05-11 | 829 | 829 | 810 | 810 | 26,000 | 810 |
| 2000-05-10 | 840 | 850 | 817 | 845 | 48,000 | 845 |
| 2000-05-09 | 851 | 860 | 840 | 855 | 98,000 | 855 |
| 2000-05-08 | 824 | 843 | 820 | 843 | 82,000 | 843 |
| 2000-05-02 | 770 | 805 | 770 | 804 | 58,000 | 804 |
| 2000-05-01 | 772 | 775 | 766 | 766 | 52,000 | 766 |
| 2000-04-28 | 785 | 790 | 765 | 766 | 31,000 | 766 |
| 2000-04-27 | 782 | 785 | 765 | 785 | 66,000 | 785 |
| 2000-04-26 | 796 | 804 | 780 | 780 | 74,000 | 780 |
| 2000-04-25 | 818 | 818 | 795 | 808 | 48,000 | 808 |
| 2000-04-24 | 813 | 815 | 800 | 807 | 82,000 | 807 |
| 2000-04-21 | 810 | 828 | 800 | 803 | 68,000 | 803 |
| 2000-04-20 | 800 | 809 | 790 | 809 | 56,000 | 809 |
| 2000-04-19 | 815 | 815 | 781 | 796 | 96,000 | 796 |
| 2000-04-18 | 814 | 824 | 750 | 770 | 185,000 | 770 |
| 2000-04-17 | 760 | 820 | 751 | 809 | 290,000 | 809 |
| 2000-04-14 | 860 | 860 | 845 | 850 | 149,000 | 850 |
| 2000-04-13 | 880 | 895 | 862 | 870 | 190,000 | 870 |
| 2000-04-12 | 870 | 888 | 870 | 888 | 125,000 | 888 |
| 2000-04-11 | 899 | 899 | 881 | 889 | 240,000 | 889 |
| 2000-04-10 | 899 | 900 | 890 | 892 | 124,000 | 892 |
| 2000-04-07 | 889 | 902 | 880 | 889 | 262,000 | 889 |
| 2000-04-06 | 883 | 900 | 876 | 883 | 211,000 | 883 |
| 2000-04-05 | 886 | 890 | 871 | 881 | 141,000 | 881 |
| 2000-04-04 | 913 | 919 | 886 | 886 | 239,000 | 886 |
| 2000-04-03 | 927 | 938 | 910 | 910 | 657,000 | 910 |
| 2000-03-31 | 892 | 960 | 885 | 913 | 779,000 | 913 |
| 2000-03-30 | 888 | 920 | 880 | 890 | 376,000 | 890 |
| 2000-03-29 | 840 | 901 | 840 | 860 | 447,000 | 860 |
| 2000-03-28 | 850 | 850 | 825 | 830 | 101,000 | 830 |
| 2000-03-27 | 885 | 890 | 846 | 860 | 185,000 | 860 |
| 2000-03-24 | 880 | 890 | 870 | 884 | 97,000 | 884 |
| 2000-03-23 | 902 | 902 | 860 | 880 | 163,000 | 880 |
| 2000-03-22 | 878 | 902 | 862 | 889 | 333,000 | 889 |
| 2000-03-21 | 913 | 936 | 880 | 883 | 698,000 | 883 |
| 2000-03-17 | 899 | 930 | 880 | 903 | 1,287,000 | 903 |
| 2000-03-16 | 820 | 899 | 810 | 852 | 1,020,000 | 852 |
| 2000-03-15 | 763 | 830 | 763 | 810 | 172,000 | 810 |
| 2000-03-14 | 786 | 796 | 750 | 759 | 158,000 | 759 |
| 2000-03-13 | 810 | 817 | 780 | 785 | 290,000 | 785 |
| 2000-03-10 | 813 | 815 | 781 | 783 | 419,000 | 783 |
| 2000-03-09 | 795 | 807 | 762 | 763 | 222,000 | 763 |
| 2000-03-08 | 732 | 800 | 731 | 785 | 193,000 | 785 |
| 2000-03-07 | 769 | 769 | 719 | 731 | 185,000 | 731 |
| 2000-03-06 | 849 | 849 | 750 | 769 | 392,000 | 769 |
| 2000-03-03 | 849 | 900 | 831 | 840 | 955,000 | 840 |
| 2000-03-02 | 730 | 828 | 730 | 828 | 1,228,000 | 828 |
| 2000-03-01 | 759 | 759 | 709 | 728 | 497,000 | 728 |
| 2000-02-28 | 541 | 567 | 540 | 559 | 22,000 | 559 |
| 2000-02-25 | 541 | 551 | 540 | 550 | 25,000 | 550 |
| 2000-02-24 | 542 | 550 | 541 | 541 | 18,000 | 541 |
| 2000-02-23 | 541 | 561 | 541 | 542 | 9,000 | 542 |
| 2000-02-22 | 537 | 542 | 536 | 541 | 16,000 | 541 |
| 2000-02-21 | 540 | 540 | 537 | 537 | 13,000 | 537 |
| 2000-02-18 | 540 | 541 | 537 | 541 | 19,000 | 541 |
| 2000-02-17 | 550 | 550 | 535 | 536 | 77,000 | 536 |
| 2000-02-16 | 571 | 571 | 550 | 560 | 53,000 | 560 |
| 2000-02-15 | 590 | 590 | 570 | 570 | 13,000 | 570 |
| 2000-02-14 | 580 | 585 | 570 | 570 | 39,000 | 570 |
| 2000-02-10 | 559 | 561 | 558 | 561 | 22,000 | 561 |
| 2000-02-09 | 566 | 566 | 558 | 558 | 32,000 | 558 |
| 2000-02-08 | 600 | 600 | 562 | 562 | 24,000 | 562 |
| 2000-02-07 | 581 | 586 | 571 | 581 | 13,000 | 581 |
| 2000-02-04 | 589 | 589 | 578 | 581 | 44,000 | 581 |
| 2000-02-03 | 589 | 590 | 580 | 589 | 28,000 | 589 |
| 2000-02-02 | 608 | 608 | 588 | 589 | 14,000 | 589 |
| 2000-02-01 | 607 | 607 | 599 | 599 | 26,000 | 599 |
| 2000-01-31 | 580 | 600 | 580 | 587 | 31,000 | 587 |
| 2000-01-28 | 590 | 595 | 586 | 588 | 64,000 | 588 |
| 2000-01-27 | 603 | 603 | 590 | 590 | 21,000 | 590 |
| 2000-01-26 | 593 | 593 | 590 | 593 | 43,000 | 593 |
| 2000-01-25 | 600 | 604 | 599 | 602 | 40,000 | 602 |
| 2000-01-24 | 634 | 634 | 599 | 599 | 39,000 | 599 |
| 2000-01-21 | 619 | 619 | 601 | 601 | 27,000 | 601 |
| 2000-01-20 | 618 | 629 | 608 | 620 | 32,000 | 620 |
| 2000-01-19 | 613 | 620 | 612 | 618 | 19,000 | 618 |
| 2000-01-18 | 615 | 615 | 593 | 600 | 104,000 | 600 |
| 2000-01-17 | 621 | 630 | 610 | 615 | 33,000 | 615 |
| 2000-01-14 | 635 | 640 | 609 | 610 | 18,000 | 610 |
| 2000-01-13 | 640 | 641 | 639 | 639 | 30,000 | 639 |
| 2000-01-12 | 647 | 647 | 640 | 640 | 27,000 | 640 |
| 2000-01-11 | 655 | 655 | 642 | 642 | 11,000 | 642 |
| 2000-01-07 | 641 | 680 | 640 | 640 | 55,000 | 640 |
| 2000-01-06 | 650 | 679 | 650 | 650 | 14,000 | 650 |
| 2000-01-05 | 630 | 650 | 628 | 650 | 41,000 | 650 |
| 2000-01-04 | 680 | 680 | 680 | 680 | 6,000 | 680 |
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
