9678 (株)カナモト の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 409 | 411 | 409 | 410 | 8,000 | 410 |
| 2002-12-27 | 424 | 430 | 423 | 424 | 10,000 | 424 |
| 2002-12-26 | 401 | 409 | 401 | 409 | 4,000 | 409 |
| 2002-12-25 | 390 | 401 | 390 | 401 | 31,000 | 401 |
| 2002-12-24 | 398 | 398 | 395 | 397 | 22,000 | 397 |
| 2002-12-20 | 396 | 398 | 395 | 398 | 34,000 | 398 |
| 2002-12-19 | 399 | 399 | 395 | 398 | 15,000 | 398 |
| 2002-12-18 | 414 | 414 | 403 | 407 | 25,000 | 407 |
| 2002-12-17 | 410 | 411 | 410 | 410 | 34,000 | 410 |
| 2002-12-16 | 402 | 402 | 390 | 391 | 23,000 | 391 |
| 2002-12-13 | 407 | 409 | 400 | 402 | 76,000 | 402 |
| 2002-12-12 | 435 | 435 | 417 | 417 | 14,000 | 417 |
| 2002-12-11 | 430 | 433 | 430 | 430 | 9,000 | 430 |
| 2002-12-10 | 430 | 430 | 418 | 429 | 9,000 | 429 |
| 2002-12-09 | 431 | 432 | 431 | 431 | 15,000 | 431 |
| 2002-12-06 | 440 | 440 | 430 | 431 | 12,000 | 431 |
| 2002-12-05 | 440 | 440 | 438 | 438 | 11,000 | 438 |
| 2002-12-04 | 441 | 441 | 435 | 439 | 11,000 | 439 |
| 2002-12-03 | 431 | 436 | 431 | 436 | 10,000 | 436 |
| 2002-12-02 | 453 | 453 | 432 | 434 | 20,000 | 434 |
| 2002-11-29 | 435 | 448 | 426 | 448 | 36,000 | 448 |
| 2002-11-28 | 423 | 442 | 423 | 442 | 11,000 | 442 |
| 2002-11-27 | 420 | 424 | 419 | 420 | 16,000 | 420 |
| 2002-11-26 | 430 | 434 | 420 | 422 | 23,000 | 422 |
| 2002-11-25 | 432 | 434 | 423 | 430 | 30,000 | 430 |
| 2002-11-22 | 425 | 431 | 423 | 431 | 8,000 | 431 |
| 2002-11-21 | 425 | 425 | 415 | 415 | 8,000 | 415 |
| 2002-11-20 | 411 | 423 | 411 | 423 | 21,000 | 423 |
| 2002-11-19 | 450 | 450 | 411 | 417 | 29,000 | 417 |
| 2002-11-18 | 449 | 454 | 444 | 454 | 8,000 | 454 |
| 2002-11-15 | 435 | 443 | 434 | 439 | 32,000 | 439 |
| 2002-11-14 | 457 | 457 | 445 | 445 | 13,000 | 445 |
| 2002-11-13 | 464 | 464 | 456 | 457 | 5,000 | 457 |
| 2002-11-12 | 466 | 466 | 465 | 466 | 17,000 | 466 |
| 2002-11-11 | 471 | 471 | 465 | 465 | 4,000 | 465 |
| 2002-11-08 | 479 | 479 | 465 | 470 | 20,000 | 470 |
| 2002-11-07 | 479 | 479 | 475 | 478 | 4,000 | 478 |
| 2002-11-06 | 477 | 480 | 474 | 480 | 17,000 | 480 |
| 2002-11-05 | 471 | 476 | 471 | 476 | 9,000 | 476 |
| 2002-11-01 | 474 | 477 | 474 | 477 | 10,000 | 477 |
| 2002-10-31 | 477 | 477 | 473 | 474 | 10,000 | 474 |
| 2002-10-30 | 465 | 477 | 465 | 477 | 20,000 | 477 |
| 2002-10-29 | 467 | 467 | 461 | 461 | 7,000 | 461 |
| 2002-10-28 | 461 | 467 | 461 | 467 | 35,000 | 467 |
| 2002-10-25 | 475 | 480 | 475 | 480 | 60,000 | 480 |
| 2002-10-24 | 490 | 490 | 478 | 480 | 14,000 | 480 |
| 2002-10-23 | 484 | 495 | 483 | 492 | 23,000 | 492 |
| 2002-10-22 | 499 | 506 | 494 | 494 | 36,000 | 494 |
| 2002-10-21 | 484 | 498 | 484 | 498 | 43,000 | 498 |
| 2002-10-18 | 484 | 490 | 482 | 487 | 46,000 | 487 |
| 2002-10-17 | 478 | 483 | 478 | 478 | 7,000 | 478 |
| 2002-10-16 | 479 | 480 | 478 | 478 | 10,000 | 478 |
| 2002-10-15 | 472 | 476 | 472 | 475 | 19,000 | 475 |
| 2002-10-11 | 460 | 474 | 460 | 474 | 23,000 | 474 |
| 2002-10-10 | 460 | 460 | 451 | 457 | 12,000 | 457 |
| 2002-10-09 | 465 | 465 | 456 | 461 | 21,000 | 461 |
| 2002-10-08 | 475 | 475 | 468 | 472 | 23,000 | 472 |
| 2002-10-07 | 480 | 480 | 476 | 480 | 37,000 | 480 |
| 2002-10-04 | 480 | 482 | 480 | 481 | 22,000 | 481 |
| 2002-10-03 | 480 | 482 | 480 | 480 | 35,000 | 480 |
| 2002-10-02 | 485 | 485 | 480 | 480 | 11,000 | 480 |
| 2002-10-01 | 472 | 484 | 472 | 484 | 51,000 | 484 |
| 2002-09-30 | 483 | 483 | 481 | 482 | 16,000 | 482 |
| 2002-09-27 | 483 | 484 | 483 | 484 | 19,000 | 484 |
| 2002-09-26 | 483 | 483 | 480 | 483 | 28,000 | 483 |
| 2002-09-25 | 480 | 480 | 476 | 476 | 13,000 | 476 |
| 2002-09-24 | 479 | 484 | 479 | 484 | 21,000 | 484 |
| 2002-09-20 | 474 | 483 | 474 | 482 | 8,000 | 482 |
| 2002-09-19 | 474 | 482 | 474 | 475 | 25,000 | 475 |
| 2002-09-18 | 484 | 484 | 480 | 482 | 8,000 | 482 |
| 2002-09-17 | 475 | 485 | 475 | 485 | 13,000 | 485 |
| 2002-09-13 | 460 | 465 | 460 | 462 | 56,000 | 462 |
| 2002-09-12 | 482 | 483 | 477 | 477 | 8,000 | 477 |
| 2002-09-11 | 480 | 485 | 480 | 482 | 20,000 | 482 |
| 2002-09-10 | 480 | 483 | 475 | 480 | 23,000 | 480 |
| 2002-09-09 | 470 | 480 | 470 | 480 | 16,000 | 480 |
| 2002-09-06 | 465 | 474 | 465 | 474 | 24,000 | 474 |
| 2002-09-05 | 466 | 467 | 464 | 466 | 18,000 | 466 |
| 2002-09-04 | 461 | 465 | 457 | 460 | 19,000 | 460 |
| 2002-09-03 | 469 | 469 | 455 | 462 | 17,000 | 462 |
| 2002-09-02 | 479 | 479 | 470 | 470 | 11,000 | 470 |
| 2002-08-30 | 479 | 479 | 470 | 475 | 14,000 | 475 |
| 2002-08-29 | 480 | 480 | 471 | 475 | 32,000 | 475 |
| 2002-08-28 | 481 | 481 | 476 | 480 | 11,000 | 480 |
| 2002-08-27 | 483 | 483 | 476 | 480 | 10,000 | 480 |
| 2002-08-26 | 481 | 481 | 479 | 479 | 9,000 | 479 |
| 2002-08-23 | 479 | 482 | 476 | 476 | 12,000 | 476 |
| 2002-08-22 | 475 | 485 | 475 | 484 | 23,000 | 484 |
| 2002-08-21 | 475 | 482 | 475 | 480 | 13,000 | 480 |
| 2002-08-20 | 484 | 484 | 475 | 475 | 22,000 | 475 |
| 2002-08-19 | 483 | 483 | 475 | 481 | 15,000 | 481 |
| 2002-08-16 | 483 | 483 | 479 | 480 | 7,000 | 480 |
| 2002-08-15 | 484 | 484 | 476 | 476 | 10,000 | 476 |
| 2002-08-14 | 475 | 479 | 475 | 479 | 5,000 | 479 |
| 2002-08-13 | 481 | 483 | 478 | 483 | 6,000 | 483 |
| 2002-08-12 | 485 | 485 | 481 | 481 | 11,000 | 481 |
| 2002-08-09 | 482 | 488 | 482 | 485 | 12,000 | 485 |
| 2002-08-08 | 483 | 489 | 482 | 482 | 29,000 | 482 |
| 2002-08-07 | 480 | 483 | 480 | 483 | 18,000 | 483 |
| 2002-08-06 | 475 | 480 | 475 | 480 | 17,000 | 480 |
| 2002-08-05 | 476 | 480 | 476 | 477 | 8,000 | 477 |
| 2002-08-02 | 487 | 487 | 483 | 486 | 15,000 | 486 |
| 2002-08-01 | 490 | 490 | 486 | 486 | 19,000 | 486 |
| 2002-07-31 | 484 | 486 | 480 | 486 | 18,000 | 486 |
| 2002-07-30 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2002-07-29 | 475 | 475 | 475 | 475 | 20,000 | 475 |
| 2002-07-26 | 483 | 483 | 475 | 476 | 11,000 | 476 |
| 2002-07-25 | 490 | 490 | 476 | 478 | 8,000 | 478 |
| 2002-07-24 | 484 | 490 | 481 | 490 | 38,000 | 490 |
| 2002-07-23 | 483 | 485 | 480 | 485 | 14,000 | 485 |
| 2002-07-22 | 475 | 485 | 475 | 485 | 31,000 | 485 |
| 2002-07-19 | 475 | 476 | 474 | 475 | 16,000 | 475 |
| 2002-07-18 | 475 | 476 | 471 | 475 | 22,000 | 475 |
| 2002-07-17 | 474 | 474 | 464 | 470 | 36,000 | 470 |
| 2002-07-16 | 463 | 463 | 458 | 458 | 17,000 | 458 |
| 2002-07-15 | 466 | 466 | 460 | 463 | 7,000 | 463 |
| 2002-07-12 | 473 | 476 | 469 | 471 | 10,000 | 471 |
| 2002-07-11 | 473 | 477 | 470 | 473 | 8,000 | 473 |
| 2002-07-10 | 484 | 484 | 476 | 478 | 8,000 | 478 |
| 2002-07-09 | 470 | 481 | 470 | 480 | 15,000 | 480 |
| 2002-07-08 | 484 | 485 | 475 | 475 | 12,000 | 475 |
| 2002-07-05 | 485 | 489 | 481 | 487 | 18,000 | 487 |
| 2002-07-04 | 480 | 485 | 480 | 482 | 14,000 | 482 |
| 2002-07-03 | 483 | 486 | 476 | 482 | 51,000 | 482 |
| 2002-07-02 | 464 | 476 | 462 | 475 | 35,000 | 475 |
| 2002-07-01 | 460 | 464 | 460 | 464 | 25,000 | 464 |
| 2002-06-28 | 460 | 464 | 460 | 464 | 19,000 | 464 |
| 2002-06-27 | 460 | 462 | 455 | 460 | 14,000 | 460 |
| 2002-06-26 | 459 | 463 | 455 | 460 | 37,000 | 460 |
| 2002-06-25 | 460 | 460 | 459 | 459 | 6,000 | 459 |
| 2002-06-24 | 453 | 459 | 453 | 459 | 26,000 | 459 |
| 2002-06-21 | 465 | 465 | 464 | 464 | 5,000 | 464 |
| 2002-06-20 | 464 | 465 | 463 | 463 | 48,000 | 463 |
| 2002-06-19 | 465 | 475 | 464 | 464 | 25,000 | 464 |
| 2002-06-18 | 474 | 474 | 465 | 465 | 14,000 | 465 |
| 2002-06-17 | 476 | 477 | 464 | 464 | 30,000 | 464 |
| 2002-06-14 | 489 | 489 | 481 | 481 | 76,000 | 481 |
| 2002-06-13 | 485 | 489 | 478 | 488 | 25,000 | 488 |
| 2002-06-12 | 488 | 488 | 485 | 486 | 10,000 | 486 |
| 2002-06-11 | 488 | 490 | 485 | 489 | 31,000 | 489 |
| 2002-06-10 | 489 | 492 | 487 | 490 | 20,000 | 490 |
| 2002-06-07 | 484 | 490 | 484 | 489 | 28,000 | 489 |
| 2002-06-06 | 488 | 492 | 478 | 487 | 128,000 | 487 |
| 2002-06-05 | 464 | 475 | 464 | 470 | 20,000 | 470 |
| 2002-06-04 | 470 | 471 | 450 | 453 | 66,000 | 453 |
| 2002-06-03 | 488 | 488 | 465 | 467 | 38,000 | 467 |
| 2002-05-31 | 488 | 488 | 483 | 483 | 42,000 | 483 |
| 2002-05-30 | 481 | 490 | 480 | 489 | 44,000 | 489 |
| 2002-05-29 | 464 | 494 | 460 | 490 | 211,000 | 490 |
| 2002-05-28 | 465 | 465 | 455 | 459 | 34,000 | 459 |
| 2002-05-27 | 460 | 465 | 460 | 461 | 38,000 | 461 |
| 2002-05-24 | 465 | 465 | 451 | 464 | 100,000 | 464 |
| 2002-05-23 | 441 | 458 | 441 | 455 | 72,000 | 455 |
| 2002-05-22 | 435 | 443 | 435 | 441 | 10,000 | 441 |
| 2002-05-21 | 434 | 435 | 430 | 430 | 28,000 | 430 |
| 2002-05-20 | 439 | 439 | 435 | 435 | 21,000 | 435 |
| 2002-05-17 | 426 | 439 | 425 | 438 | 93,000 | 438 |
| 2002-05-16 | 424 | 425 | 423 | 425 | 18,000 | 425 |
| 2002-05-15 | 426 | 427 | 423 | 423 | 28,000 | 423 |
| 2002-05-14 | 425 | 428 | 423 | 423 | 22,000 | 423 |
| 2002-05-13 | 428 | 428 | 423 | 423 | 12,000 | 423 |
| 2002-05-10 | 427 | 427 | 422 | 423 | 11,000 | 423 |
| 2002-05-09 | 422 | 427 | 422 | 427 | 25,000 | 427 |
| 2002-05-08 | 429 | 429 | 420 | 421 | 16,000 | 421 |
| 2002-05-07 | 430 | 431 | 423 | 423 | 9,000 | 423 |
| 2002-05-02 | 437 | 437 | 430 | 430 | 12,000 | 430 |
| 2002-05-01 | 443 | 443 | 429 | 429 | 23,000 | 429 |
| 2002-04-30 | 440 | 443 | 439 | 439 | 27,000 | 439 |
| 2002-04-26 | 451 | 451 | 433 | 440 | 42,000 | 440 |
| 2002-04-25 | 454 | 459 | 451 | 451 | 13,000 | 451 |
| 2002-04-24 | 456 | 459 | 448 | 459 | 53,000 | 459 |
| 2002-04-23 | 470 | 471 | 463 | 463 | 88,000 | 463 |
| 2002-04-22 | 465 | 472 | 464 | 470 | 38,000 | 470 |
| 2002-04-19 | 464 | 470 | 464 | 467 | 37,000 | 467 |
| 2002-04-18 | 464 | 464 | 460 | 464 | 22,000 | 464 |
| 2002-04-17 | 468 | 468 | 463 | 464 | 14,000 | 464 |
| 2002-04-16 | 459 | 464 | 455 | 464 | 28,000 | 464 |
| 2002-04-15 | 465 | 465 | 450 | 450 | 36,000 | 450 |
| 2002-04-12 | 453 | 461 | 453 | 461 | 15,000 | 461 |
| 2002-04-11 | 468 | 468 | 461 | 461 | 20,000 | 461 |
| 2002-04-10 | 471 | 471 | 463 | 466 | 47,000 | 466 |
| 2002-04-09 | 469 | 473 | 464 | 464 | 30,000 | 464 |
| 2002-04-08 | 458 | 469 | 458 | 469 | 20,000 | 469 |
| 2002-04-05 | 450 | 458 | 450 | 458 | 25,000 | 458 |
| 2002-04-04 | 446 | 452 | 446 | 450 | 26,000 | 450 |
| 2002-04-03 | 444 | 446 | 443 | 446 | 12,000 | 446 |
| 2002-04-02 | 443 | 447 | 443 | 444 | 14,000 | 444 |
| 2002-04-01 | 445 | 445 | 441 | 443 | 29,000 | 443 |
| 2002-03-29 | 441 | 447 | 440 | 440 | 20,000 | 440 |
| 2002-03-28 | 444 | 445 | 441 | 441 | 20,000 | 441 |
| 2002-03-27 | 441 | 444 | 440 | 443 | 11,000 | 443 |
| 2002-03-26 | 444 | 444 | 436 | 441 | 34,000 | 441 |
| 2002-03-25 | 440 | 443 | 436 | 436 | 22,000 | 436 |
| 2002-03-22 | 433 | 437 | 433 | 435 | 19,000 | 435 |
| 2002-03-20 | 431 | 433 | 429 | 433 | 17,000 | 433 |
| 2002-03-19 | 430 | 436 | 428 | 432 | 37,000 | 432 |
| 2002-03-18 | 436 | 436 | 429 | 429 | 17,000 | 429 |
| 2002-03-15 | 425 | 426 | 416 | 422 | 39,000 | 422 |
| 2002-03-14 | 436 | 436 | 425 | 427 | 40,000 | 427 |
| 2002-03-13 | 436 | 441 | 436 | 436 | 9,000 | 436 |
| 2002-03-12 | 436 | 440 | 436 | 437 | 16,000 | 437 |
| 2002-03-11 | 444 | 444 | 432 | 436 | 32,000 | 436 |
| 2002-03-08 | 445 | 449 | 445 | 445 | 77,000 | 445 |
| 2002-03-07 | 447 | 459 | 447 | 459 | 37,000 | 459 |
| 2002-03-06 | 441 | 447 | 440 | 447 | 13,000 | 447 |
| 2002-03-05 | 450 | 453 | 449 | 451 | 31,000 | 451 |
| 2002-03-04 | 445 | 445 | 439 | 445 | 34,000 | 445 |
| 2002-03-01 | 440 | 440 | 434 | 440 | 32,000 | 440 |
| 2002-02-28 | 435 | 447 | 435 | 441 | 45,000 | 441 |
| 2002-02-27 | 437 | 437 | 429 | 434 | 25,000 | 434 |
| 2002-02-26 | 440 | 441 | 433 | 435 | 14,000 | 435 |
| 2002-02-25 | 445 | 445 | 439 | 440 | 10,000 | 440 |
| 2002-02-22 | 443 | 443 | 434 | 439 | 12,000 | 439 |
| 2002-02-21 | 433 | 440 | 430 | 440 | 14,000 | 440 |
| 2002-02-20 | 438 | 439 | 438 | 438 | 5,000 | 438 |
| 2002-02-19 | 440 | 445 | 440 | 440 | 18,000 | 440 |
| 2002-02-18 | 448 | 448 | 431 | 437 | 15,000 | 437 |
| 2002-02-15 | 434 | 439 | 434 | 437 | 21,000 | 437 |
| 2002-02-14 | 429 | 435 | 426 | 431 | 57,000 | 431 |
| 2002-02-13 | 405 | 430 | 405 | 430 | 111,000 | 430 |
| 2002-02-12 | 401 | 406 | 401 | 405 | 30,000 | 405 |
| 2002-02-08 | 390 | 402 | 390 | 401 | 48,000 | 401 |
| 2002-02-07 | 396 | 400 | 396 | 396 | 59,000 | 396 |
| 2002-02-06 | 396 | 396 | 395 | 395 | 15,000 | 395 |
| 2002-02-05 | 398 | 398 | 396 | 396 | 11,000 | 396 |
| 2002-02-04 | 401 | 401 | 398 | 398 | 18,000 | 398 |
| 2002-02-01 | 406 | 406 | 397 | 400 | 39,000 | 400 |
| 2002-01-31 | 400 | 402 | 399 | 401 | 94,000 | 401 |
| 2002-01-30 | 401 | 405 | 400 | 405 | 34,000 | 405 |
| 2002-01-29 | 404 | 408 | 402 | 405 | 21,000 | 405 |
| 2002-01-28 | 406 | 408 | 404 | 405 | 21,000 | 405 |
| 2002-01-25 | 401 | 409 | 400 | 404 | 16,000 | 404 |
| 2002-01-24 | 398 | 407 | 398 | 406 | 17,000 | 406 |
| 2002-01-23 | 398 | 398 | 395 | 397 | 15,000 | 397 |
| 2002-01-22 | 396 | 398 | 391 | 398 | 23,000 | 398 |
| 2002-01-21 | 398 | 398 | 388 | 390 | 27,000 | 390 |
| 2002-01-18 | 394 | 399 | 390 | 390 | 20,000 | 390 |
| 2002-01-17 | 390 | 392 | 387 | 392 | 29,000 | 392 |
| 2002-01-16 | 386 | 391 | 386 | 388 | 21,000 | 388 |
| 2002-01-15 | 392 | 398 | 388 | 388 | 23,000 | 388 |
| 2002-01-11 | 389 | 390 | 388 | 390 | 33,000 | 390 |
| 2002-01-10 | 394 | 396 | 388 | 388 | 17,000 | 388 |
| 2002-01-09 | 395 | 399 | 394 | 394 | 17,000 | 394 |
| 2002-01-08 | 390 | 395 | 388 | 393 | 49,000 | 393 |
| 2002-01-07 | 388 | 389 | 385 | 385 | 51,000 | 385 |
| 2002-01-04 | 394 | 394 | 385 | 385 | 23,000 | 385 |
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
