9678 (株)カナモトの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	579	579	572	572	14,000	572
2004-12-29	577	577	570	573	20,000	573
2004-12-28	572	578	572	574	23,000	574
2004-12-27	577	580	570	575	83,000	575
2004-12-24	576	576	570	574	39,000	574
2004-12-22	572	576	572	576	35,000	576
2004-12-21	560	572	560	571	49,000	571
2004-12-20	561	573	558	570	32,000	570
2004-12-17	564	564	560	561	29,000	561
2004-12-16	554	559	543	559	38,000	559
2004-12-15	553	559	553	556	13,000	556
2004-12-14	539	556	538	556	46,000	556
2004-12-13	549	556	549	549	36,000	549
2004-12-10	548	548	544	544	42,000	544
2004-12-09	554	554	544	547	19,000	547
2004-12-08	542	554	542	550	23,000	550
2004-12-07	555	555	546	551	26,000	551
2004-12-06	552	555	550	554	10,000	554
2004-12-03	554	555	548	548	20,000	548
2004-12-02	554	554	549	552	18,000	552
2004-12-01	542	547	542	547	23,000	547
2004-11-30	546	547	543	546	13,000	546
2004-11-29	545	551	543	547	20,000	547
2004-11-26	546	547	544	545	25,000	545
2004-11-25	551	551	545	548	19,000	548
2004-11-24	548	548	541	541	37,000	541
2004-11-22	547	553	547	548	20,000	548
2004-11-19	557	562	557	557	18,000	557
2004-11-18	564	564	559	561	25,000	561
2004-11-17	566	568	560	562	36,000	562
2004-11-16	576	576	568	568	25,000	568
2004-11-15	570	576	565	576	39,000	576
2004-11-12	568	573	565	570	36,000	570
2004-11-11	574	576	570	570	27,000	570
2004-11-10	565	577	565	574	53,000	574
2004-11-09	573	577	572	574	41,000	574
2004-11-08	581	582	573	574	63,000	574
2004-11-05	584	586	572	585	74,000	585
2004-11-04	582	584	576	580	133,000	580
2004-11-02	591	605	575	590	611,000	590
2004-11-01	570	641	562	641	611,000	641
2004-10-29	547	547	540	541	57,000	541
2004-10-28	542	550	538	547	102,000	547
2004-10-27	532	537	530	532	45,000	532
2004-10-26	539	547	508	528	241,000	528
2004-10-25	573	575	565	568	264,000	568
2004-10-22	575	575	572	572	70,000	572
2004-10-21	574	576	572	572	86,000	572
2004-10-20	576	577	575	575	35,000	575
2004-10-19	577	578	577	578	26,000	578
2004-10-18	576	576	574	574	20,000	574
2004-10-15	575	576	571	571	38,000	571
2004-10-14	580	580	575	575	23,000	575
2004-10-13	578	582	578	582	43,000	582
2004-10-12	578	578	577	578	26,000	578
2004-10-08	577	578	577	577	21,000	577
2004-10-07	576	577	574	576	15,000	576
2004-10-06	571	575	571	575	45,000	575
2004-10-05	576	578	575	575	74,000	575
2004-10-04	578	578	576	576	31,000	576
2004-10-01	572	572	570	570	43,000	570
2004-09-30	572	576	572	572	24,000	572
2004-09-29	572	572	571	571	24,000	571
2004-09-28	573	574	570	574	37,000	574
2004-09-27	573	576	572	572	37,000	572
2004-09-24	574	575	572	572	37,000	572
2004-09-22	575	576	573	574	26,000	574
2004-09-21	580	580	574	574	10,000	574
2004-09-17	575	575	573	573	7,000	573
2004-09-16	576	576	574	574	4,000	574
2004-09-15	578	578	574	574	10,000	574
2004-09-14	578	579	577	578	15,000	578
2004-09-13	576	576	575	576	23,000	576
2004-09-10	575	576	571	574	54,000	574
2004-09-09	573	575	572	572	19,000	572
2004-09-08	575	578	574	574	20,000	574
2004-09-07	574	578	574	574	20,000	574
2004-09-06	570	578	570	574	72,000	574
2004-09-03	582	583	567	568	165,000	568
2004-09-02	584	585	584	585	13,000	585
2004-09-01	580	583	580	583	8,000	583
2004-08-31	585	585	580	583	23,000	583
2004-08-30	581	586	581	585	8,000	585
2004-08-27	584	589	584	587	29,000	587
2004-08-26	582	584	582	582	4,000	582
2004-08-25	584	584	580	584	11,000	584
2004-08-24	581	583	580	583	8,000	583
2004-08-23	577	582	577	580	12,000	580
2004-08-20	576	583	576	579	20,000	579
2004-08-19	575	580	575	580	7,000	580
2004-08-18	583	583	574	575	13,000	575
2004-08-17	572	576	572	575	12,000	575
2004-08-16	573	575	572	572	10,000	572
2004-08-13	577	580	572	572	15,000	572
2004-08-12	577	577	575	577	13,000	577
2004-08-11	583	583	575	579	24,000	579
2004-08-10	580	583	580	583	7,000	583
2004-08-09	575	581	575	581	8,000	581
2004-08-06	580	583	577	580	15,000	580
2004-08-05	579	583	574	583	19,000	583
2004-08-04	585	587	580	585	39,000	585
2004-08-03	588	589	585	589	42,000	589
2004-08-02	584	590	583	590	73,000	590
2004-07-30	573	580	571	580	22,000	580
2004-07-29	580	580	579	580	12,000	580
2004-07-28	575	578	574	578	18,000	578
2004-07-27	584	584	571	572	22,000	572
2004-07-26	577	580	575	576	12,000	576
2004-07-23	581	581	578	579	9,000	579
2004-07-22	575	582	575	580	30,000	580
2004-07-21	580	580	578	579	16,000	579
2004-07-20	580	580	577	579	19,000	579
2004-07-16	568	578	568	578	13,000	578
2004-07-15	573	573	568	568	11,000	568
2004-07-14	570	575	568	568	29,000	568
2004-07-13	570	571	567	568	17,000	568
2004-07-12	567	575	565	575	23,000	575
2004-07-09	558	565	558	565	20,000	565
2004-07-08	561	561	558	558	9,000	558
2004-07-07	560	562	559	561	23,000	561
2004-07-06	567	569	556	567	37,000	567
2004-07-05	561	568	561	561	23,000	561
2004-07-02	579	579	574	577	27,000	577
2004-07-01	570	579	570	579	84,000	579
2004-06-30	570	571	568	570	16,000	570
2004-06-29	571	572	566	569	13,000	569
2004-06-28	572	572	565	570	20,000	570
2004-06-25	575	575	566	572	14,000	572
2004-06-24	554	575	554	572	51,000	572
2004-06-23	569	569	563	564	17,000	564
2004-06-22	570	570	565	569	12,000	569
2004-06-21	563	580	563	569	13,000	569
2004-06-18	563	567	563	566	42,000	566
2004-06-17	550	563	550	563	68,000	563
2004-06-16	548	550	548	549	15,000	549
2004-06-15	550	554	548	549	26,000	549
2004-06-14	553	553	550	552	33,000	552
2004-06-11	546	549	546	548	53,000	548
2004-06-10	546	555	542	547	37,000	547
2004-06-09	543	548	542	542	31,000	542
2004-06-08	548	551	542	542	21,000	542
2004-06-07	531	542	531	541	37,000	541
2004-06-04	530	535	527	531	26,000	531
2004-06-03	541	542	534	535	19,000	535
2004-06-02	545	552	540	541	21,000	541
2004-06-01	560	560	545	545	34,000	545
2004-05-31	551	554	544	550	13,000	550
2004-05-28	556	562	544	551	25,000	551
2004-05-27	549	558	538	549	107,000	549
2004-05-26	518	519	518	518	10,000	518
2004-05-25	515	521	514	521	7,000	521
2004-05-24	525	525	509	521	22,000	521
2004-05-21	511	519	508	517	14,000	517
2004-05-20	518	520	511	511	13,000	511
2004-05-19	503	508	502	508	13,000	508
2004-05-18	505	508	498	502	17,000	502
2004-05-17	510	510	495	498	42,000	498
2004-05-14	521	521	505	505	49,000	505
2004-05-13	510	528	510	521	37,000	521
2004-05-12	540	540	517	527	26,000	527
2004-05-11	505	533	493	533	70,000	533
2004-05-10	538	538	505	505	59,000	505
2004-05-07	545	545	536	536	33,000	536
2004-05-06	546	550	542	544	28,000	544
2004-04-30	543	546	542	544	24,000	544
2004-04-28	544	552	544	552	22,000	552
2004-04-27	531	551	531	543	77,000	543
2004-04-26	556	569	551	551	116,000	551
2004-04-23	584	590	584	585	119,000	585
2004-04-22	593	593	586	586	46,000	586
2004-04-21	590	593	587	590	70,000	590
2004-04-20	580	585	580	585	32,000	585
2004-04-19	589	590	583	585	56,000	585
2004-04-16	591	592	585	588	67,000	588
2004-04-15	596	596	585	586	43,000	586
2004-04-14	592	597	585	596	50,000	596
2004-04-13	598	600	595	600	43,000	600
2004-04-12	593	593	584	591	40,000	591
2004-04-09	589	592	586	590	61,000	590
2004-04-08	589	593	588	590	57,000	590
2004-04-07	577	591	576	579	80,000	579
2004-04-06	577	578	574	577	42,000	577
2004-04-05	575	579	573	573	46,000	573
2004-04-02	570	579	570	574	53,000	574
2004-04-01	570	575	567	569	64,000	569
2004-03-31	550	564	550	564	46,000	564
2004-03-30	553	553	547	547	38,000	547
2004-03-29	548	550	542	550	60,000	550
2004-03-26	539	547	533	534	33,000	534
2004-03-25	534	537	531	536	34,000	536
2004-03-24	530	536	530	533	21,000	533
2004-03-23	531	532	526	528	46,000	528
2004-03-22	530	540	527	534	47,000	534
2004-03-19	535	540	525	533	42,000	533
2004-03-18	533	535	529	530	32,000	530
2004-03-17	517	525	516	525	39,000	525
2004-03-16	517	519	516	516	44,000	516
2004-03-15	520	520	516	519	47,000	519
2004-03-12	519	520	519	520	64,000	520
2004-03-11	527	528	517	524	35,000	524
2004-03-10	533	533	525	528	38,000	528
2004-03-09	518	525	516	523	42,000	523
2004-03-08	520	523	514	518	24,000	518
2004-03-05	505	510	504	510	53,000	510
2004-03-04	500	505	500	504	35,000	504
2004-03-03	496	500	493	500	34,000	500
2004-03-02	495	497	491	491	27,000	491
2004-03-01	498	498	492	494	47,000	494
2004-02-27	481	490	481	489	27,000	489
2004-02-26	482	485	481	485	9,000	485
2004-02-25	484	486	479	482	13,000	482
2004-02-24	486	486	477	484	16,000	484
2004-02-23	487	489	486	486	11,000	486
2004-02-20	487	487	487	487	7,000	487
2004-02-19	487	487	487	487	8,000	487
2004-02-18	490	492	487	492	22,000	492
2004-02-17	492	492	486	488	25,000	488
2004-02-16	488	491	487	491	20,000	491
2004-02-13	489	495	486	486	13,000	486
2004-02-12	481	489	481	489	22,000	489
2004-02-10	480	483	480	483	15,000	483
2004-02-09	478	483	478	483	12,000	483
2004-02-06	482	482	477	482	11,000	482
2004-02-05	482	482	475	480	20,000	480
2004-02-04	480	484	480	483	20,000	483
2004-02-03	483	483	476	481	21,000	481
2004-02-02	478	483	477	482	20,000	482
2004-01-30	478	483	477	478	22,000	478
2004-01-29	483	483	475	477	29,000	477
2004-01-28	488	488	483	486	19,000	486
2004-01-27	485	488	482	484	45,000	484
2004-01-26	485	487	481	483	23,000	483
2004-01-23	479	486	479	485	19,000	485
2004-01-22	469	476	469	476	42,000	476
2004-01-21	468	470	468	469	9,000	469
2004-01-20	468	470	468	470	10,000	470
2004-01-19	472	474	468	468	20,000	468
2004-01-16	466	468	466	467	11,000	467
2004-01-15	468	470	466	466	12,000	466
2004-01-14	469	470	465	468	18,000	468
2004-01-13	476	476	468	468	14,000	468
2004-01-09	467	471	466	466	13,000	466
2004-01-08	463	467	463	465	16,000	465
2004-01-07	470	473	464	464	17,000	464
2004-01-06	466	470	462	470	20,000	470
2004-01-05	463	463	460	460	6,000	460

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9678 (株)カナモト の時系列データ [2004年度]

9678 (株)カナモトの時系列データ [2004年度]