9678 (株)カナモト の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 840 | 845 | 830 | 843 | 14,000 | 843 |
| 2006-12-28 | 847 | 848 | 837 | 840 | 36,000 | 840 |
| 2006-12-27 | 831 | 845 | 831 | 837 | 27,000 | 837 |
| 2006-12-26 | 829 | 829 | 822 | 827 | 48,000 | 827 |
| 2006-12-25 | 837 | 841 | 827 | 830 | 24,000 | 830 |
| 2006-12-22 | 843 | 843 | 833 | 839 | 34,000 | 839 |
| 2006-12-21 | 859 | 859 | 843 | 849 | 55,000 | 849 |
| 2006-12-20 | 857 | 864 | 852 | 862 | 51,000 | 862 |
| 2006-12-19 | 870 | 875 | 857 | 857 | 62,000 | 857 |
| 2006-12-18 | 857 | 866 | 856 | 866 | 43,000 | 866 |
| 2006-12-15 | 859 | 865 | 850 | 854 | 48,000 | 854 |
| 2006-12-14 | 864 | 866 | 855 | 866 | 65,000 | 866 |
| 2006-12-13 | 852 | 864 | 852 | 863 | 27,000 | 863 |
| 2006-12-12 | 857 | 865 | 855 | 860 | 43,000 | 860 |
| 2006-12-11 | 870 | 870 | 856 | 863 | 72,000 | 863 |
| 2006-12-08 | 847 | 851 | 839 | 850 | 80,000 | 850 |
| 2006-12-07 | 857 | 858 | 849 | 857 | 42,000 | 857 |
| 2006-12-06 | 856 | 857 | 841 | 851 | 44,000 | 851 |
| 2006-12-05 | 832 | 850 | 828 | 846 | 84,000 | 846 |
| 2006-12-04 | 827 | 827 | 811 | 825 | 42,000 | 825 |
| 2006-12-01 | 819 | 831 | 819 | 828 | 54,000 | 828 |
| 2006-11-30 | 836 | 836 | 820 | 829 | 71,000 | 829 |
| 2006-11-29 | 802 | 840 | 802 | 826 | 165,000 | 826 |
| 2006-11-28 | 781 | 783 | 769 | 782 | 194,000 | 782 |
| 2006-11-27 | 726 | 746 | 726 | 741 | 33,000 | 741 |
| 2006-11-24 | 738 | 744 | 723 | 725 | 44,000 | 725 |
| 2006-11-22 | 712 | 754 | 710 | 748 | 69,000 | 748 |
| 2006-11-21 | 734 | 735 | 700 | 710 | 54,000 | 710 |
| 2006-11-20 | 766 | 766 | 725 | 725 | 79,000 | 725 |
| 2006-11-17 | 788 | 788 | 763 | 763 | 62,000 | 763 |
| 2006-11-16 | 785 | 796 | 776 | 779 | 56,000 | 779 |
| 2006-11-15 | 809 | 809 | 787 | 796 | 46,000 | 796 |
| 2006-11-14 | 783 | 810 | 782 | 799 | 71,000 | 799 |
| 2006-11-13 | 809 | 809 | 778 | 782 | 57,000 | 782 |
| 2006-11-10 | 783 | 809 | 783 | 806 | 63,000 | 806 |
| 2006-11-09 | 800 | 804 | 778 | 790 | 89,000 | 790 |
| 2006-11-08 | 822 | 826 | 804 | 804 | 101,000 | 804 |
| 2006-11-07 | 842 | 843 | 830 | 832 | 52,000 | 832 |
| 2006-11-06 | 817 | 852 | 817 | 843 | 97,000 | 843 |
| 2006-11-02 | 823 | 823 | 813 | 820 | 19,000 | 820 |
| 2006-11-01 | 833 | 844 | 809 | 824 | 187,000 | 824 |
| 2006-10-31 | 842 | 856 | 831 | 846 | 112,000 | 846 |
| 2006-10-30 | 864 | 868 | 838 | 845 | 162,000 | 845 |
| 2006-10-27 | 876 | 876 | 868 | 871 | 74,000 | 871 |
| 2006-10-26 | 877 | 884 | 867 | 877 | 187,000 | 877 |
| 2006-10-25 | 879 | 888 | 872 | 880 | 206,000 | 880 |
| 2006-10-24 | 885 | 885 | 878 | 879 | 142,000 | 879 |
| 2006-10-23 | 870 | 882 | 867 | 882 | 112,000 | 882 |
| 2006-10-20 | 872 | 873 | 870 | 870 | 37,000 | 870 |
| 2006-10-19 | 875 | 876 | 870 | 873 | 38,000 | 873 |
| 2006-10-18 | 862 | 877 | 862 | 874 | 45,000 | 874 |
| 2006-10-17 | 875 | 875 | 863 | 872 | 68,000 | 872 |
| 2006-10-16 | 854 | 874 | 854 | 874 | 139,000 | 874 |
| 2006-10-13 | 850 | 857 | 839 | 846 | 134,000 | 846 |
| 2006-10-12 | 861 | 862 | 820 | 849 | 112,000 | 849 |
| 2006-10-11 | 878 | 885 | 863 | 863 | 156,000 | 863 |
| 2006-10-10 | 879 | 881 | 875 | 878 | 94,000 | 878 |
| 2006-10-06 | 877 | 884 | 875 | 881 | 88,000 | 881 |
| 2006-10-05 | 883 | 885 | 877 | 882 | 74,000 | 882 |
| 2006-10-04 | 887 | 890 | 882 | 886 | 217,000 | 886 |
| 2006-10-03 | 879 | 887 | 877 | 883 | 115,000 | 883 |
| 2006-10-02 | 890 | 890 | 877 | 882 | 161,000 | 882 |
| 2006-09-29 | 883 | 887 | 880 | 887 | 248,000 | 887 |
| 2006-09-28 | 886 | 886 | 876 | 880 | 121,000 | 880 |
| 2006-09-27 | 872 | 885 | 867 | 884 | 453,000 | 884 |
| 2006-09-26 | 868 | 872 | 863 | 864 | 71,000 | 864 |
| 2006-09-25 | 869 | 872 | 867 | 872 | 48,000 | 872 |
| 2006-09-22 | 866 | 874 | 863 | 874 | 136,000 | 874 |
| 2006-09-21 | 883 | 886 | 874 | 875 | 522,000 | 875 |
| 2006-09-20 | 883 | 894 | 880 | 883 | 573,000 | 883 |
| 2006-09-19 | 878 | 913 | 878 | 903 | 410,000 | 903 |
| 2006-09-15 | 900 | 900 | 880 | 884 | 93,000 | 884 |
| 2006-09-14 | 906 | 912 | 894 | 907 | 90,000 | 907 |
| 2006-09-13 | 922 | 930 | 916 | 916 | 93,000 | 916 |
| 2006-09-12 | 947 | 947 | 911 | 920 | 163,000 | 920 |
| 2006-09-11 | 969 | 969 | 940 | 941 | 216,000 | 941 |
| 2006-09-08 | 1,011 | 1,031 | 1,005 | 1,019 | 63,000 | 1,019 |
| 2006-09-07 | 1,031 | 1,050 | 1,017 | 1,031 | 34,000 | 1,031 |
| 2006-09-06 | 1,030 | 1,038 | 1,020 | 1,032 | 39,000 | 1,032 |
| 2006-09-05 | 1,019 | 1,025 | 1,008 | 1,015 | 101,000 | 1,015 |
| 2006-09-04 | 1,052 | 1,062 | 1,039 | 1,039 | 74,000 | 1,039 |
| 2006-09-01 | 1,053 | 1,053 | 1,028 | 1,035 | 69,000 | 1,035 |
| 2006-08-31 | 1,057 | 1,064 | 1,053 | 1,064 | 34,000 | 1,064 |
| 2006-08-30 | 1,076 | 1,076 | 1,049 | 1,058 | 37,000 | 1,058 |
| 2006-08-29 | 1,067 | 1,073 | 1,067 | 1,072 | 22,000 | 1,072 |
| 2006-08-28 | 1,075 | 1,083 | 1,050 | 1,073 | 25,000 | 1,073 |
| 2006-08-25 | 1,094 | 1,100 | 1,085 | 1,085 | 29,000 | 1,085 |
| 2006-08-24 | 1,103 | 1,107 | 1,082 | 1,094 | 45,000 | 1,094 |
| 2006-08-23 | 1,092 | 1,105 | 1,092 | 1,102 | 23,000 | 1,102 |
| 2006-08-22 | 1,092 | 1,104 | 1,088 | 1,101 | 62,000 | 1,101 |
| 2006-08-21 | 1,101 | 1,106 | 1,092 | 1,100 | 52,000 | 1,100 |
| 2006-08-18 | 1,083 | 1,092 | 1,082 | 1,092 | 50,000 | 1,092 |
| 2006-08-17 | 1,076 | 1,087 | 1,076 | 1,082 | 52,000 | 1,082 |
| 2006-08-16 | 1,080 | 1,082 | 1,070 | 1,075 | 38,000 | 1,075 |
| 2006-08-15 | 1,060 | 1,076 | 1,050 | 1,075 | 36,000 | 1,075 |
| 2006-08-14 | 1,051 | 1,070 | 1,050 | 1,056 | 35,000 | 1,056 |
| 2006-08-11 | 1,046 | 1,060 | 1,046 | 1,050 | 37,000 | 1,050 |
| 2006-08-10 | 1,065 | 1,065 | 1,049 | 1,058 | 57,000 | 1,058 |
| 2006-08-09 | 1,094 | 1,094 | 1,062 | 1,079 | 39,000 | 1,079 |
| 2006-08-08 | 1,042 | 1,080 | 1,042 | 1,074 | 28,000 | 1,074 |
| 2006-08-07 | 1,099 | 1,113 | 1,070 | 1,071 | 100,000 | 1,071 |
| 2006-08-04 | 1,084 | 1,107 | 1,080 | 1,099 | 69,000 | 1,099 |
| 2006-08-03 | 1,085 | 1,095 | 1,055 | 1,072 | 76,000 | 1,072 |
| 2006-08-02 | 1,082 | 1,105 | 1,073 | 1,105 | 39,000 | 1,105 |
| 2006-08-01 | 1,110 | 1,130 | 1,081 | 1,081 | 55,000 | 1,081 |
| 2006-07-31 | 1,065 | 1,100 | 1,064 | 1,100 | 80,000 | 1,100 |
| 2006-07-28 | 1,054 | 1,074 | 1,050 | 1,064 | 63,000 | 1,064 |
| 2006-07-27 | 1,042 | 1,064 | 1,036 | 1,052 | 163,000 | 1,052 |
| 2006-07-26 | 1,060 | 1,062 | 1,011 | 1,012 | 87,000 | 1,012 |
| 2006-07-25 | 1,064 | 1,076 | 1,060 | 1,065 | 38,000 | 1,065 |
| 2006-07-24 | 1,053 | 1,065 | 1,043 | 1,054 | 108,000 | 1,054 |
| 2006-07-21 | 1,026 | 1,088 | 1,022 | 1,073 | 265,000 | 1,073 |
| 2006-07-20 | 1,012 | 1,029 | 1,002 | 1,017 | 129,000 | 1,017 |
| 2006-07-19 | 1,023 | 1,045 | 990 | 991 | 208,000 | 991 |
| 2006-07-18 | 1,114 | 1,114 | 1,061 | 1,063 | 110,000 | 1,063 |
| 2006-07-14 | 1,117 | 1,130 | 1,111 | 1,112 | 86,000 | 1,112 |
| 2006-07-13 | 1,111 | 1,125 | 1,103 | 1,120 | 99,000 | 1,120 |
| 2006-07-12 | 1,125 | 1,139 | 1,116 | 1,122 | 100,000 | 1,122 |
| 2006-07-11 | 1,111 | 1,135 | 1,111 | 1,127 | 140,000 | 1,127 |
| 2006-07-10 | 1,105 | 1,124 | 1,091 | 1,122 | 89,000 | 1,122 |
| 2006-07-07 | 1,123 | 1,127 | 1,092 | 1,110 | 132,000 | 1,110 |
| 2006-07-06 | 1,133 | 1,135 | 1,118 | 1,123 | 106,000 | 1,123 |
| 2006-07-05 | 1,072 | 1,147 | 1,072 | 1,133 | 186,000 | 1,133 |
| 2006-07-04 | 1,117 | 1,128 | 1,102 | 1,108 | 135,000 | 1,108 |
| 2006-07-03 | 1,076 | 1,132 | 1,065 | 1,130 | 324,000 | 1,130 |
| 2006-06-30 | 1,080 | 1,091 | 1,074 | 1,081 | 200,000 | 1,081 |
| 2006-06-29 | 1,065 | 1,070 | 1,046 | 1,070 | 217,000 | 1,070 |
| 2006-06-28 | 1,030 | 1,045 | 1,005 | 1,039 | 230,000 | 1,039 |
| 2006-06-27 | 1,060 | 1,062 | 1,043 | 1,050 | 100,000 | 1,050 |
| 2006-06-26 | 1,070 | 1,074 | 1,059 | 1,066 | 71,000 | 1,066 |
| 2006-06-23 | 1,077 | 1,077 | 1,057 | 1,070 | 88,000 | 1,070 |
| 2006-06-22 | 1,034 | 1,074 | 1,034 | 1,071 | 203,000 | 1,071 |
| 2006-06-21 | 1,041 | 1,048 | 1,024 | 1,032 | 63,000 | 1,032 |
| 2006-06-20 | 1,019 | 1,066 | 1,010 | 1,050 | 243,000 | 1,050 |
| 2006-06-19 | 1,002 | 1,022 | 987 | 1,020 | 109,000 | 1,020 |
| 2006-06-16 | 995 | 1,015 | 995 | 1,002 | 99,000 | 1,002 |
| 2006-06-15 | 978 | 995 | 973 | 995 | 72,000 | 995 |
| 2006-06-14 | 955 | 980 | 955 | 970 | 68,000 | 970 |
| 2006-06-13 | 960 | 1,002 | 960 | 981 | 151,000 | 981 |
| 2006-06-12 | 950 | 976 | 925 | 970 | 132,000 | 970 |
| 2006-06-09 | 933 | 957 | 920 | 952 | 130,000 | 952 |
| 2006-06-08 | 976 | 987 | 933 | 933 | 169,000 | 933 |
| 2006-06-07 | 1,000 | 1,008 | 986 | 986 | 89,000 | 986 |
| 2006-06-06 | 1,000 | 1,014 | 995 | 995 | 89,000 | 995 |
| 2006-06-05 | 982 | 1,010 | 980 | 1,010 | 142,000 | 1,010 |
| 2006-06-02 | 965 | 990 | 959 | 990 | 141,000 | 990 |
| 2006-06-01 | 969 | 984 | 966 | 982 | 78,000 | 982 |
| 2006-05-31 | 962 | 983 | 962 | 977 | 51,000 | 977 |
| 2006-05-30 | 970 | 995 | 959 | 992 | 176,000 | 992 |
| 2006-05-29 | 985 | 985 | 940 | 960 | 65,000 | 960 |
| 2006-05-26 | 985 | 994 | 950 | 988 | 224,000 | 988 |
| 2006-05-25 | 929 | 1,002 | 905 | 984 | 235,000 | 984 |
| 2006-05-24 | 922 | 929 | 910 | 929 | 62,000 | 929 |
| 2006-05-23 | 949 | 949 | 905 | 939 | 109,000 | 939 |
| 2006-05-22 | 984 | 985 | 953 | 953 | 67,000 | 953 |
| 2006-05-19 | 989 | 989 | 970 | 984 | 68,000 | 984 |
| 2006-05-18 | 986 | 988 | 953 | 988 | 72,000 | 988 |
| 2006-05-17 | 980 | 990 | 970 | 986 | 104,000 | 986 |
| 2006-05-16 | 977 | 994 | 959 | 975 | 153,000 | 975 |
| 2006-05-15 | 953 | 972 | 953 | 970 | 85,000 | 970 |
| 2006-05-12 | 956 | 958 | 949 | 958 | 82,000 | 958 |
| 2006-05-11 | 967 | 972 | 952 | 956 | 96,000 | 956 |
| 2006-05-10 | 936 | 970 | 935 | 957 | 178,000 | 957 |
| 2006-05-09 | 920 | 950 | 920 | 935 | 131,000 | 935 |
| 2006-05-08 | 938 | 938 | 917 | 924 | 46,000 | 924 |
| 2006-05-02 | 930 | 933 | 920 | 928 | 68,000 | 928 |
| 2006-05-01 | 924 | 935 | 920 | 930 | 96,000 | 930 |
| 2006-04-28 | 910 | 925 | 902 | 925 | 95,000 | 925 |
| 2006-04-27 | 905 | 916 | 900 | 915 | 71,000 | 915 |
| 2006-04-26 | 904 | 908 | 894 | 908 | 41,000 | 908 |
| 2006-04-25 | 899 | 920 | 899 | 909 | 114,000 | 909 |
| 2006-04-24 | 910 | 910 | 900 | 902 | 177,000 | 902 |
| 2006-04-21 | 896 | 919 | 896 | 913 | 95,000 | 913 |
| 2006-04-20 | 897 | 903 | 895 | 903 | 96,000 | 903 |
| 2006-04-19 | 905 | 905 | 898 | 898 | 67,000 | 898 |
| 2006-04-18 | 905 | 908 | 900 | 904 | 74,000 | 904 |
| 2006-04-17 | 903 | 910 | 897 | 904 | 115,000 | 904 |
| 2006-04-14 | 899 | 906 | 895 | 904 | 20,000 | 904 |
| 2006-04-13 | 910 | 923 | 902 | 908 | 42,000 | 908 |
| 2006-04-12 | 903 | 910 | 893 | 905 | 46,000 | 905 |
| 2006-04-11 | 894 | 903 | 890 | 899 | 83,000 | 899 |
| 2006-04-10 | 881 | 893 | 879 | 890 | 77,000 | 890 |
| 2006-04-07 | 875 | 881 | 870 | 880 | 118,000 | 880 |
| 2006-04-06 | 875 | 890 | 875 | 876 | 72,000 | 876 |
| 2006-04-05 | 875 | 878 | 867 | 874 | 135,000 | 874 |
| 2006-04-04 | 875 | 878 | 872 | 877 | 74,000 | 877 |
| 2006-04-03 | 856 | 873 | 856 | 872 | 81,000 | 872 |
| 2006-03-31 | 869 | 869 | 860 | 861 | 21,000 | 861 |
| 2006-03-30 | 850 | 869 | 845 | 868 | 86,000 | 868 |
| 2006-03-29 | 847 | 850 | 842 | 849 | 57,000 | 849 |
| 2006-03-28 | 840 | 840 | 833 | 837 | 42,000 | 837 |
| 2006-03-27 | 842 | 848 | 837 | 840 | 21,000 | 840 |
| 2006-03-24 | 830 | 840 | 830 | 840 | 45,000 | 840 |
| 2006-03-23 | 839 | 839 | 828 | 830 | 41,000 | 830 |
| 2006-03-22 | 819 | 835 | 817 | 828 | 36,000 | 828 |
| 2006-03-20 | 819 | 824 | 812 | 819 | 28,000 | 819 |
| 2006-03-17 | 826 | 835 | 811 | 828 | 25,000 | 828 |
| 2006-03-16 | 837 | 837 | 826 | 831 | 19,000 | 831 |
| 2006-03-15 | 823 | 842 | 823 | 837 | 62,000 | 837 |
| 2006-03-14 | 836 | 842 | 827 | 827 | 36,000 | 827 |
| 2006-03-13 | 831 | 843 | 823 | 836 | 100,000 | 836 |
| 2006-03-10 | 820 | 827 | 816 | 821 | 94,000 | 821 |
| 2006-03-09 | 807 | 829 | 800 | 816 | 63,000 | 816 |
| 2006-03-08 | 798 | 810 | 795 | 807 | 84,000 | 807 |
| 2006-03-07 | 775 | 778 | 763 | 778 | 59,000 | 778 |
| 2006-03-06 | 760 | 788 | 758 | 775 | 19,000 | 775 |
| 2006-03-03 | 745 | 754 | 745 | 752 | 20,000 | 752 |
| 2006-03-02 | 749 | 756 | 749 | 750 | 9,000 | 750 |
| 2006-03-01 | 748 | 750 | 740 | 750 | 53,000 | 750 |
| 2006-02-28 | 753 | 753 | 738 | 741 | 23,000 | 741 |
| 2006-02-27 | 750 | 752 | 741 | 743 | 34,000 | 743 |
| 2006-02-24 | 751 | 751 | 741 | 749 | 26,000 | 749 |
| 2006-02-23 | 746 | 750 | 737 | 750 | 31,000 | 750 |
| 2006-02-22 | 740 | 749 | 730 | 746 | 30,000 | 746 |
| 2006-02-21 | 715 | 730 | 700 | 730 | 53,000 | 730 |
| 2006-02-20 | 751 | 752 | 729 | 730 | 29,000 | 730 |
| 2006-02-17 | 764 | 766 | 752 | 752 | 33,000 | 752 |
| 2006-02-16 | 758 | 764 | 751 | 764 | 32,000 | 764 |
| 2006-02-15 | 770 | 770 | 757 | 758 | 54,000 | 758 |
| 2006-02-14 | 772 | 778 | 755 | 773 | 25,000 | 773 |
| 2006-02-13 | 794 | 794 | 776 | 777 | 32,000 | 777 |
| 2006-02-10 | 801 | 803 | 796 | 799 | 34,000 | 799 |
| 2006-02-09 | 801 | 814 | 801 | 805 | 45,000 | 805 |
| 2006-02-08 | 830 | 830 | 809 | 809 | 87,000 | 809 |
| 2006-02-07 | 838 | 839 | 830 | 833 | 25,000 | 833 |
| 2006-02-06 | 841 | 843 | 833 | 839 | 21,000 | 839 |
| 2006-02-03 | 832 | 840 | 830 | 840 | 30,000 | 840 |
| 2006-02-02 | 835 | 845 | 834 | 835 | 33,000 | 835 |
| 2006-02-01 | 841 | 842 | 827 | 834 | 30,000 | 834 |
| 2006-01-31 | 832 | 847 | 828 | 841 | 73,000 | 841 |
| 2006-01-30 | 847 | 848 | 833 | 839 | 40,000 | 839 |
| 2006-01-27 | 823 | 844 | 823 | 841 | 52,000 | 841 |
| 2006-01-26 | 838 | 838 | 813 | 813 | 50,000 | 813 |
| 2006-01-25 | 804 | 838 | 796 | 838 | 77,000 | 838 |
| 2006-01-24 | 781 | 811 | 781 | 795 | 97,000 | 795 |
| 2006-01-23 | 822 | 822 | 792 | 801 | 56,000 | 801 |
| 2006-01-20 | 841 | 845 | 803 | 815 | 56,000 | 815 |
| 2006-01-19 | 791 | 851 | 791 | 851 | 44,000 | 851 |
| 2006-01-18 | 853 | 853 | 743 | 781 | 228,000 | 781 |
| 2006-01-17 | 847 | 859 | 841 | 843 | 49,000 | 843 |
| 2006-01-16 | 831 | 880 | 826 | 870 | 218,000 | 870 |
| 2006-01-13 | 825 | 830 | 820 | 824 | 26,000 | 824 |
| 2006-01-12 | 840 | 840 | 820 | 820 | 113,000 | 820 |
| 2006-01-11 | 823 | 834 | 814 | 826 | 69,000 | 826 |
| 2006-01-10 | 850 | 850 | 820 | 821 | 90,000 | 821 |
| 2006-01-06 | 810 | 822 | 806 | 822 | 73,000 | 822 |
| 2006-01-05 | 798 | 811 | 788 | 800 | 120,000 | 800 |
| 2006-01-04 | 778 | 783 | 777 | 782 | 51,000 | 782 |
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
