9678 (株)カナモト の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 776 | 780 | 770 | 776 | 45,000 | 776 |
| 2005-12-29 | 764 | 777 | 761 | 777 | 181,000 | 777 |
| 2005-12-28 | 750 | 760 | 741 | 760 | 103,000 | 760 |
| 2005-12-27 | 746 | 747 | 744 | 745 | 53,000 | 745 |
| 2005-12-26 | 735 | 745 | 730 | 745 | 109,000 | 745 |
| 2005-12-22 | 736 | 741 | 729 | 729 | 48,000 | 729 |
| 2005-12-21 | 732 | 737 | 726 | 737 | 93,000 | 737 |
| 2005-12-20 | 732 | 734 | 727 | 728 | 50,000 | 728 |
| 2005-12-19 | 740 | 740 | 726 | 730 | 70,000 | 730 |
| 2005-12-16 | 741 | 741 | 730 | 737 | 65,000 | 737 |
| 2005-12-15 | 745 | 748 | 739 | 742 | 53,000 | 742 |
| 2005-12-14 | 738 | 752 | 734 | 743 | 208,000 | 743 |
| 2005-12-13 | 732 | 739 | 730 | 735 | 135,000 | 735 |
| 2005-12-12 | 726 | 733 | 717 | 731 | 161,000 | 731 |
| 2005-12-09 | 718 | 731 | 717 | 728 | 122,000 | 728 |
| 2005-12-08 | 728 | 728 | 720 | 723 | 48,000 | 723 |
| 2005-12-07 | 724 | 730 | 718 | 728 | 89,000 | 728 |
| 2005-12-06 | 724 | 726 | 715 | 725 | 98,000 | 725 |
| 2005-12-05 | 725 | 727 | 716 | 724 | 160,000 | 724 |
| 2005-12-02 | 715 | 721 | 711 | 713 | 113,000 | 713 |
| 2005-12-01 | 704 | 715 | 703 | 711 | 104,000 | 711 |
| 2005-11-30 | 720 | 725 | 706 | 706 | 172,000 | 706 |
| 2005-11-29 | 726 | 748 | 712 | 720 | 562,000 | 720 |
| 2005-11-28 | 700 | 709 | 700 | 706 | 26,000 | 706 |
| 2005-11-25 | 706 | 706 | 692 | 701 | 45,000 | 701 |
| 2005-11-24 | 711 | 714 | 705 | 706 | 53,000 | 706 |
| 2005-11-22 | 719 | 719 | 707 | 707 | 58,000 | 707 |
| 2005-11-21 | 728 | 728 | 720 | 720 | 24,000 | 720 |
| 2005-11-18 | 727 | 729 | 720 | 726 | 27,000 | 726 |
| 2005-11-17 | 715 | 723 | 715 | 722 | 30,000 | 722 |
| 2005-11-16 | 718 | 723 | 716 | 718 | 31,000 | 718 |
| 2005-11-15 | 728 | 728 | 720 | 722 | 24,000 | 722 |
| 2005-11-14 | 718 | 724 | 715 | 724 | 16,000 | 724 |
| 2005-11-11 | 721 | 728 | 719 | 728 | 17,000 | 728 |
| 2005-11-10 | 733 | 733 | 716 | 721 | 27,000 | 721 |
| 2005-11-09 | 728 | 736 | 715 | 724 | 31,000 | 724 |
| 2005-11-08 | 735 | 735 | 728 | 728 | 24,000 | 728 |
| 2005-11-07 | 733 | 739 | 731 | 735 | 35,000 | 735 |
| 2005-11-04 | 751 | 752 | 734 | 735 | 73,000 | 735 |
| 2005-11-02 | 750 | 763 | 750 | 761 | 86,000 | 761 |
| 2005-11-01 | 733 | 760 | 730 | 760 | 135,000 | 760 |
| 2005-10-31 | 726 | 730 | 721 | 730 | 86,000 | 730 |
| 2005-10-28 | 716 | 728 | 716 | 726 | 36,000 | 726 |
| 2005-10-27 | 711 | 728 | 710 | 712 | 92,000 | 712 |
| 2005-10-26 | 714 | 719 | 712 | 712 | 205,000 | 712 |
| 2005-10-25 | 727 | 733 | 724 | 731 | 242,000 | 731 |
| 2005-10-24 | 727 | 732 | 725 | 732 | 52,000 | 732 |
| 2005-10-21 | 728 | 728 | 717 | 726 | 51,000 | 726 |
| 2005-10-20 | 734 | 737 | 726 | 734 | 43,000 | 734 |
| 2005-10-19 | 734 | 738 | 731 | 738 | 58,000 | 738 |
| 2005-10-18 | 740 | 740 | 733 | 739 | 68,000 | 739 |
| 2005-10-17 | 741 | 745 | 733 | 745 | 62,000 | 745 |
| 2005-10-14 | 747 | 748 | 736 | 748 | 46,000 | 748 |
| 2005-10-13 | 741 | 749 | 740 | 749 | 78,000 | 749 |
| 2005-10-12 | 735 | 746 | 730 | 735 | 65,000 | 735 |
| 2005-10-11 | 725 | 744 | 721 | 725 | 112,000 | 725 |
| 2005-10-07 | 721 | 730 | 716 | 724 | 75,000 | 724 |
| 2005-10-06 | 710 | 726 | 710 | 716 | 66,000 | 716 |
| 2005-10-05 | 725 | 725 | 712 | 715 | 34,000 | 715 |
| 2005-10-04 | 722 | 727 | 722 | 727 | 52,000 | 727 |
| 2005-10-03 | 719 | 727 | 710 | 723 | 70,000 | 723 |
| 2005-09-30 | 717 | 720 | 713 | 713 | 60,000 | 713 |
| 2005-09-29 | 718 | 720 | 712 | 712 | 54,000 | 712 |
| 2005-09-28 | 696 | 720 | 696 | 720 | 52,000 | 720 |
| 2005-09-27 | 695 | 696 | 690 | 696 | 26,000 | 696 |
| 2005-09-26 | 686 | 693 | 686 | 692 | 29,000 | 692 |
| 2005-09-22 | 691 | 692 | 686 | 686 | 31,000 | 686 |
| 2005-09-21 | 690 | 691 | 687 | 689 | 28,000 | 689 |
| 2005-09-20 | 683 | 690 | 683 | 685 | 30,000 | 685 |
| 2005-09-16 | 675 | 683 | 674 | 683 | 61,000 | 683 |
| 2005-09-15 | 680 | 689 | 674 | 674 | 47,000 | 674 |
| 2005-09-14 | 682 | 682 | 675 | 680 | 24,000 | 680 |
| 2005-09-13 | 670 | 680 | 670 | 680 | 30,000 | 680 |
| 2005-09-12 | 669 | 673 | 668 | 670 | 34,000 | 670 |
| 2005-09-09 | 672 | 673 | 667 | 668 | 82,000 | 668 |
| 2005-09-08 | 671 | 671 | 667 | 667 | 19,000 | 667 |
| 2005-09-07 | 670 | 675 | 670 | 670 | 28,000 | 670 |
| 2005-09-06 | 674 | 675 | 669 | 669 | 55,000 | 669 |
| 2005-09-05 | 677 | 677 | 656 | 673 | 146,000 | 673 |
| 2005-09-02 | 686 | 686 | 682 | 682 | 21,000 | 682 |
| 2005-09-01 | 681 | 685 | 680 | 684 | 15,000 | 684 |
| 2005-08-31 | 680 | 683 | 680 | 680 | 12,000 | 680 |
| 2005-08-30 | 679 | 682 | 679 | 679 | 20,000 | 679 |
| 2005-08-29 | 679 | 683 | 677 | 680 | 22,000 | 680 |
| 2005-08-26 | 683 | 685 | 682 | 683 | 27,000 | 683 |
| 2005-08-25 | 683 | 683 | 682 | 682 | 9,000 | 682 |
| 2005-08-24 | 683 | 686 | 680 | 686 | 42,000 | 686 |
| 2005-08-23 | 687 | 690 | 682 | 683 | 25,000 | 683 |
| 2005-08-22 | 683 | 688 | 683 | 685 | 26,000 | 685 |
| 2005-08-19 | 690 | 690 | 683 | 683 | 16,000 | 683 |
| 2005-08-18 | 694 | 695 | 682 | 690 | 32,000 | 690 |
| 2005-08-17 | 688 | 693 | 686 | 693 | 43,000 | 693 |
| 2005-08-16 | 690 | 695 | 685 | 685 | 37,000 | 685 |
| 2005-08-15 | 684 | 691 | 683 | 691 | 26,000 | 691 |
| 2005-08-12 | 686 | 686 | 682 | 682 | 17,000 | 682 |
| 2005-08-11 | 683 | 685 | 681 | 685 | 36,000 | 685 |
| 2005-08-10 | 683 | 683 | 680 | 683 | 16,000 | 683 |
| 2005-08-09 | 680 | 685 | 680 | 680 | 30,000 | 680 |
| 2005-08-08 | 678 | 682 | 673 | 682 | 38,000 | 682 |
| 2005-08-05 | 681 | 682 | 670 | 671 | 40,000 | 671 |
| 2005-08-04 | 681 | 681 | 675 | 680 | 28,000 | 680 |
| 2005-08-03 | 678 | 683 | 676 | 681 | 42,000 | 681 |
| 2005-08-02 | 677 | 679 | 676 | 678 | 29,000 | 678 |
| 2005-08-01 | 683 | 683 | 676 | 676 | 25,000 | 676 |
| 2005-07-29 | 678 | 684 | 678 | 682 | 30,000 | 682 |
| 2005-07-28 | 680 | 680 | 676 | 678 | 17,000 | 678 |
| 2005-07-27 | 676 | 680 | 675 | 680 | 14,000 | 680 |
| 2005-07-26 | 679 | 679 | 675 | 676 | 14,000 | 676 |
| 2005-07-25 | 680 | 682 | 675 | 678 | 22,000 | 678 |
| 2005-07-22 | 680 | 683 | 679 | 679 | 11,000 | 679 |
| 2005-07-21 | 676 | 685 | 676 | 681 | 17,000 | 681 |
| 2005-07-20 | 684 | 684 | 675 | 680 | 23,000 | 680 |
| 2005-07-19 | 672 | 676 | 671 | 675 | 14,000 | 675 |
| 2005-07-15 | 676 | 683 | 676 | 678 | 29,000 | 678 |
| 2005-07-14 | 680 | 682 | 677 | 680 | 12,000 | 680 |
| 2005-07-13 | 684 | 684 | 675 | 680 | 18,000 | 680 |
| 2005-07-12 | 676 | 681 | 675 | 681 | 12,000 | 681 |
| 2005-07-11 | 668 | 683 | 668 | 675 | 26,000 | 675 |
| 2005-07-08 | 673 | 680 | 673 | 673 | 39,000 | 673 |
| 2005-07-07 | 684 | 684 | 673 | 676 | 19,000 | 676 |
| 2005-07-06 | 687 | 687 | 674 | 674 | 20,000 | 674 |
| 2005-07-05 | 682 | 687 | 682 | 687 | 27,000 | 687 |
| 2005-07-04 | 687 | 693 | 686 | 690 | 27,000 | 690 |
| 2005-07-01 | 687 | 695 | 686 | 687 | 35,000 | 687 |
| 2005-06-30 | 674 | 686 | 674 | 686 | 35,000 | 686 |
| 2005-06-29 | 660 | 675 | 660 | 675 | 44,000 | 675 |
| 2005-06-28 | 656 | 661 | 655 | 660 | 34,000 | 660 |
| 2005-06-27 | 662 | 663 | 655 | 657 | 33,000 | 657 |
| 2005-06-24 | 671 | 672 | 668 | 670 | 9,000 | 670 |
| 2005-06-23 | 674 | 674 | 671 | 672 | 23,000 | 672 |
| 2005-06-22 | 674 | 674 | 668 | 673 | 14,000 | 673 |
| 2005-06-21 | 674 | 674 | 666 | 674 | 24,000 | 674 |
| 2005-06-20 | 678 | 678 | 671 | 674 | 13,000 | 674 |
| 2005-06-17 | 674 | 675 | 665 | 669 | 37,000 | 669 |
| 2005-06-16 | 666 | 673 | 666 | 668 | 50,000 | 668 |
| 2005-06-15 | 659 | 673 | 659 | 673 | 38,000 | 673 |
| 2005-06-14 | 662 | 662 | 656 | 659 | 70,000 | 659 |
| 2005-06-13 | 666 | 674 | 654 | 665 | 103,000 | 665 |
| 2005-06-10 | 695 | 700 | 691 | 695 | 40,000 | 695 |
| 2005-06-09 | 697 | 697 | 685 | 696 | 41,000 | 696 |
| 2005-06-08 | 689 | 696 | 689 | 696 | 49,000 | 696 |
| 2005-06-07 | 685 | 688 | 685 | 688 | 24,000 | 688 |
| 2005-06-06 | 686 | 686 | 681 | 684 | 14,000 | 684 |
| 2005-06-03 | 681 | 685 | 677 | 685 | 40,000 | 685 |
| 2005-06-02 | 684 | 686 | 680 | 680 | 26,000 | 680 |
| 2005-06-01 | 680 | 685 | 675 | 677 | 28,000 | 677 |
| 2005-05-31 | 672 | 679 | 672 | 679 | 19,000 | 679 |
| 2005-05-30 | 670 | 672 | 669 | 672 | 17,000 | 672 |
| 2005-05-27 | 659 | 663 | 659 | 663 | 13,000 | 663 |
| 2005-05-26 | 658 | 658 | 657 | 657 | 7,000 | 657 |
| 2005-05-25 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2005-05-24 | 668 | 668 | 661 | 665 | 11,000 | 665 |
| 2005-05-23 | 666 | 668 | 664 | 668 | 31,000 | 668 |
| 2005-05-20 | 665 | 668 | 665 | 667 | 12,000 | 667 |
| 2005-05-19 | 671 | 671 | 661 | 669 | 37,000 | 669 |
| 2005-05-18 | 667 | 667 | 657 | 661 | 22,000 | 661 |
| 2005-05-17 | 670 | 670 | 657 | 657 | 33,000 | 657 |
| 2005-05-16 | 677 | 679 | 674 | 674 | 30,000 | 674 |
| 2005-05-13 | 677 | 680 | 676 | 677 | 27,000 | 677 |
| 2005-05-12 | 684 | 684 | 680 | 680 | 11,000 | 680 |
| 2005-05-11 | 674 | 682 | 674 | 677 | 33,000 | 677 |
| 2005-05-10 | 683 | 684 | 672 | 676 | 58,000 | 676 |
| 2005-05-09 | 672 | 680 | 672 | 679 | 41,000 | 679 |
| 2005-05-06 | 674 | 674 | 667 | 667 | 118,000 | 667 |
| 2005-05-02 | 660 | 675 | 660 | 674 | 33,000 | 674 |
| 2005-04-28 | 672 | 672 | 668 | 670 | 38,000 | 670 |
| 2005-04-27 | 670 | 675 | 668 | 673 | 40,000 | 673 |
| 2005-04-26 | 680 | 680 | 670 | 678 | 49,000 | 678 |
| 2005-04-25 | 662 | 684 | 662 | 680 | 112,000 | 680 |
| 2005-04-22 | 685 | 690 | 680 | 681 | 186,000 | 681 |
| 2005-04-21 | 684 | 690 | 680 | 682 | 56,000 | 682 |
| 2005-04-20 | 683 | 697 | 682 | 688 | 67,000 | 688 |
| 2005-04-19 | 669 | 683 | 666 | 681 | 54,000 | 681 |
| 2005-04-18 | 675 | 675 | 666 | 667 | 82,000 | 667 |
| 2005-04-15 | 681 | 690 | 681 | 688 | 66,000 | 688 |
| 2005-04-14 | 702 | 702 | 694 | 700 | 45,000 | 700 |
| 2005-04-13 | 714 | 714 | 702 | 707 | 54,000 | 707 |
| 2005-04-12 | 704 | 715 | 704 | 711 | 47,000 | 711 |
| 2005-04-11 | 713 | 713 | 701 | 713 | 69,000 | 713 |
| 2005-04-08 | 713 | 716 | 708 | 713 | 75,000 | 713 |
| 2005-04-07 | 715 | 717 | 710 | 712 | 56,000 | 712 |
| 2005-04-06 | 715 | 715 | 711 | 713 | 111,000 | 713 |
| 2005-04-05 | 697 | 710 | 696 | 710 | 109,000 | 710 |
| 2005-04-04 | 689 | 694 | 689 | 693 | 53,000 | 693 |
| 2005-04-01 | 692 | 698 | 690 | 692 | 35,000 | 692 |
| 2005-03-31 | 682 | 696 | 682 | 696 | 53,000 | 696 |
| 2005-03-30 | 684 | 684 | 680 | 682 | 55,000 | 682 |
| 2005-03-29 | 672 | 682 | 672 | 677 | 80,000 | 677 |
| 2005-03-28 | 671 | 675 | 670 | 670 | 54,000 | 670 |
| 2005-03-25 | 675 | 675 | 660 | 670 | 82,000 | 670 |
| 2005-03-24 | 689 | 689 | 680 | 682 | 58,000 | 682 |
| 2005-03-23 | 688 | 690 | 680 | 690 | 38,000 | 690 |
| 2005-03-22 | 674 | 700 | 674 | 692 | 97,000 | 692 |
| 2005-03-18 | 675 | 677 | 665 | 677 | 47,000 | 677 |
| 2005-03-17 | 674 | 674 | 666 | 672 | 9,000 | 672 |
| 2005-03-16 | 673 | 675 | 662 | 675 | 73,000 | 675 |
| 2005-03-15 | 671 | 680 | 664 | 670 | 79,000 | 670 |
| 2005-03-14 | 651 | 662 | 651 | 662 | 39,000 | 662 |
| 2005-03-11 | 653 | 660 | 645 | 646 | 150,000 | 646 |
| 2005-03-10 | 672 | 672 | 659 | 661 | 42,000 | 661 |
| 2005-03-09 | 664 | 680 | 661 | 670 | 98,000 | 670 |
| 2005-03-08 | 672 | 672 | 661 | 661 | 56,000 | 661 |
| 2005-03-07 | 654 | 670 | 654 | 670 | 103,000 | 670 |
| 2005-03-04 | 648 | 656 | 645 | 652 | 58,000 | 652 |
| 2005-03-03 | 644 | 646 | 640 | 645 | 53,000 | 645 |
| 2005-03-02 | 623 | 663 | 623 | 649 | 155,000 | 649 |
| 2005-03-01 | 614 | 624 | 611 | 624 | 90,000 | 624 |
| 2005-02-28 | 605 | 614 | 602 | 608 | 83,000 | 608 |
| 2005-02-25 | 602 | 603 | 600 | 603 | 41,000 | 603 |
| 2005-02-24 | 603 | 603 | 599 | 602 | 41,000 | 602 |
| 2005-02-23 | 601 | 602 | 594 | 598 | 30,000 | 598 |
| 2005-02-22 | 598 | 600 | 594 | 596 | 29,000 | 596 |
| 2005-02-21 | 594 | 598 | 594 | 595 | 12,000 | 595 |
| 2005-02-18 | 597 | 597 | 590 | 595 | 22,000 | 595 |
| 2005-02-17 | 600 | 605 | 595 | 595 | 21,000 | 595 |
| 2005-02-16 | 604 | 608 | 598 | 600 | 36,000 | 600 |
| 2005-02-15 | 616 | 616 | 606 | 606 | 39,000 | 606 |
| 2005-02-14 | 609 | 617 | 607 | 616 | 89,000 | 616 |
| 2005-02-10 | 598 | 600 | 592 | 600 | 33,000 | 600 |
| 2005-02-09 | 596 | 600 | 596 | 599 | 51,000 | 599 |
| 2005-02-08 | 582 | 593 | 581 | 590 | 95,000 | 590 |
| 2005-02-07 | 586 | 586 | 578 | 583 | 43,000 | 583 |
| 2005-02-04 | 576 | 580 | 575 | 579 | 37,000 | 579 |
| 2005-02-03 | 573 | 576 | 571 | 574 | 48,000 | 574 |
| 2005-02-02 | 574 | 574 | 571 | 573 | 33,000 | 573 |
| 2005-02-01 | 574 | 574 | 570 | 573 | 44,000 | 573 |
| 2005-01-31 | 570 | 573 | 567 | 572 | 59,000 | 572 |
| 2005-01-28 | 569 | 570 | 566 | 569 | 36,000 | 569 |
| 2005-01-27 | 568 | 568 | 566 | 568 | 15,000 | 568 |
| 2005-01-26 | 566 | 569 | 565 | 566 | 35,000 | 566 |
| 2005-01-25 | 565 | 565 | 563 | 565 | 17,000 | 565 |
| 2005-01-24 | 571 | 571 | 564 | 566 | 23,000 | 566 |
| 2005-01-21 | 570 | 571 | 565 | 567 | 40,000 | 567 |
| 2005-01-20 | 563 | 573 | 563 | 570 | 30,000 | 570 |
| 2005-01-19 | 565 | 570 | 563 | 565 | 114,000 | 565 |
| 2005-01-18 | 573 | 573 | 569 | 572 | 69,000 | 572 |
| 2005-01-17 | 574 | 576 | 572 | 576 | 23,000 | 576 |
| 2005-01-14 | 576 | 577 | 575 | 577 | 16,000 | 577 |
| 2005-01-13 | 576 | 577 | 574 | 577 | 18,000 | 577 |
| 2005-01-12 | 579 | 584 | 575 | 576 | 48,000 | 576 |
| 2005-01-11 | 585 | 585 | 578 | 578 | 13,000 | 578 |
| 2005-01-07 | 583 | 585 | 583 | 584 | 47,000 | 584 |
| 2005-01-06 | 579 | 582 | 579 | 582 | 21,000 | 582 |
| 2005-01-05 | 573 | 579 | 573 | 578 | 29,000 | 578 |
| 2005-01-04 | 574 | 574 | 572 | 573 | 14,000 | 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
