9678 (株)カナモト の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 324 | 326 | 324 | 326 | 14,000 | 326 |
| 2008-12-29 | 324 | 326 | 317 | 326 | 14,000 | 326 |
| 2008-12-26 | 322 | 327 | 316 | 326 | 11,000 | 326 |
| 2008-12-24 | 315 | 317 | 315 | 317 | 17,000 | 317 |
| 2008-12-22 | 315 | 318 | 315 | 316 | 16,000 | 316 |
| 2008-12-19 | 315 | 320 | 314 | 315 | 39,000 | 315 |
| 2008-12-18 | 325 | 325 | 315 | 315 | 20,000 | 315 |
| 2008-12-17 | 320 | 324 | 320 | 324 | 18,000 | 324 |
| 2008-12-16 | 325 | 325 | 317 | 320 | 46,000 | 320 |
| 2008-12-15 | 330 | 330 | 320 | 322 | 32,000 | 322 |
| 2008-12-12 | 325 | 325 | 320 | 320 | 59,000 | 320 |
| 2008-12-11 | 321 | 329 | 320 | 329 | 21,000 | 329 |
| 2008-12-10 | 325 | 327 | 320 | 325 | 44,000 | 325 |
| 2008-12-09 | 331 | 335 | 317 | 325 | 41,000 | 325 |
| 2008-12-08 | 308 | 322 | 307 | 321 | 38,000 | 321 |
| 2008-12-05 | 317 | 319 | 301 | 304 | 91,000 | 304 |
| 2008-12-04 | 324 | 327 | 318 | 321 | 71,000 | 321 |
| 2008-12-03 | 325 | 327 | 321 | 325 | 31,000 | 325 |
| 2008-12-02 | 330 | 331 | 326 | 326 | 19,000 | 326 |
| 2008-12-01 | 329 | 332 | 325 | 331 | 46,000 | 331 |
| 2008-11-28 | 339 | 339 | 332 | 336 | 18,000 | 336 |
| 2008-11-27 | 335 | 338 | 333 | 338 | 12,000 | 338 |
| 2008-11-26 | 345 | 345 | 332 | 335 | 26,000 | 335 |
| 2008-11-25 | 346 | 349 | 332 | 345 | 38,000 | 345 |
| 2008-11-21 | 332 | 346 | 331 | 346 | 31,000 | 346 |
| 2008-11-20 | 353 | 353 | 338 | 346 | 36,000 | 346 |
| 2008-11-19 | 360 | 360 | 351 | 354 | 33,000 | 354 |
| 2008-11-18 | 359 | 361 | 341 | 361 | 37,000 | 361 |
| 2008-11-17 | 358 | 358 | 355 | 355 | 9,000 | 355 |
| 2008-11-14 | 368 | 368 | 357 | 358 | 69,000 | 358 |
| 2008-11-13 | 344 | 353 | 343 | 350 | 41,000 | 350 |
| 2008-11-12 | 362 | 366 | 361 | 362 | 35,000 | 362 |
| 2008-11-11 | 364 | 372 | 360 | 369 | 108,000 | 369 |
| 2008-11-10 | 357 | 364 | 355 | 363 | 106,000 | 363 |
| 2008-11-07 | 333 | 357 | 328 | 343 | 166,000 | 343 |
| 2008-11-06 | 350 | 350 | 333 | 336 | 72,000 | 336 |
| 2008-11-05 | 331 | 349 | 331 | 348 | 109,000 | 348 |
| 2008-11-04 | 325 | 327 | 320 | 321 | 76,000 | 321 |
| 2008-10-31 | 318 | 324 | 312 | 314 | 150,000 | 314 |
| 2008-10-30 | 309 | 320 | 307 | 314 | 195,000 | 314 |
| 2008-10-29 | 311 | 321 | 301 | 310 | 166,000 | 310 |
| 2008-10-28 | 309 | 310 | 291 | 306 | 403,000 | 306 |
| 2008-10-27 | 365 | 369 | 335 | 335 | 411,000 | 335 |
| 2008-10-24 | 380 | 380 | 367 | 371 | 198,000 | 371 |
| 2008-10-23 | 380 | 382 | 371 | 378 | 196,000 | 378 |
| 2008-10-22 | 395 | 395 | 382 | 385 | 113,000 | 385 |
| 2008-10-21 | 403 | 407 | 396 | 399 | 72,000 | 399 |
| 2008-10-20 | 399 | 405 | 398 | 402 | 106,000 | 402 |
| 2008-10-17 | 391 | 404 | 391 | 399 | 98,000 | 399 |
| 2008-10-16 | 394 | 398 | 388 | 390 | 105,000 | 390 |
| 2008-10-15 | 400 | 405 | 394 | 399 | 123,000 | 399 |
| 2008-10-14 | 405 | 414 | 398 | 400 | 111,000 | 400 |
| 2008-10-10 | 390 | 393 | 380 | 387 | 100,000 | 387 |
| 2008-10-09 | 385 | 401 | 385 | 395 | 88,000 | 395 |
| 2008-10-08 | 390 | 394 | 380 | 384 | 167,000 | 384 |
| 2008-10-07 | 394 | 402 | 387 | 393 | 94,000 | 393 |
| 2008-10-06 | 400 | 402 | 394 | 399 | 173,000 | 399 |
| 2008-10-03 | 421 | 421 | 385 | 387 | 193,000 | 387 |
| 2008-10-02 | 433 | 433 | 423 | 424 | 39,000 | 424 |
| 2008-10-01 | 435 | 439 | 428 | 428 | 48,000 | 428 |
| 2008-09-30 | 427 | 431 | 421 | 427 | 54,000 | 427 |
| 2008-09-29 | 431 | 435 | 429 | 432 | 47,000 | 432 |
| 2008-09-26 | 433 | 433 | 427 | 431 | 66,000 | 431 |
| 2008-09-25 | 424 | 431 | 423 | 431 | 42,000 | 431 |
| 2008-09-24 | 425 | 429 | 423 | 427 | 44,000 | 427 |
| 2008-09-22 | 478 | 478 | 425 | 435 | 77,000 | 435 |
| 2008-09-19 | 417 | 465 | 417 | 458 | 122,000 | 458 |
| 2008-09-18 | 406 | 415 | 400 | 412 | 107,000 | 412 |
| 2008-09-17 | 411 | 415 | 406 | 410 | 40,000 | 410 |
| 2008-09-16 | 413 | 419 | 410 | 410 | 47,000 | 410 |
| 2008-09-12 | 440 | 445 | 430 | 435 | 78,000 | 435 |
| 2008-09-11 | 453 | 463 | 438 | 442 | 46,000 | 442 |
| 2008-09-10 | 452 | 453 | 448 | 453 | 58,000 | 453 |
| 2008-09-09 | 451 | 456 | 447 | 452 | 43,000 | 452 |
| 2008-09-08 | 458 | 465 | 437 | 446 | 109,000 | 446 |
| 2008-09-05 | 500 | 500 | 457 | 457 | 85,000 | 457 |
| 2008-09-04 | 513 | 513 | 502 | 502 | 42,000 | 502 |
| 2008-09-03 | 512 | 516 | 502 | 513 | 49,000 | 513 |
| 2008-09-02 | 512 | 513 | 502 | 502 | 44,000 | 502 |
| 2008-09-01 | 510 | 515 | 510 | 511 | 45,000 | 511 |
| 2008-08-29 | 515 | 527 | 512 | 527 | 36,000 | 527 |
| 2008-08-28 | 514 | 535 | 504 | 511 | 23,000 | 511 |
| 2008-08-27 | 523 | 523 | 510 | 514 | 25,000 | 514 |
| 2008-08-26 | 508 | 518 | 508 | 513 | 18,000 | 513 |
| 2008-08-25 | 509 | 509 | 505 | 506 | 14,000 | 506 |
| 2008-08-22 | 500 | 506 | 500 | 505 | 30,000 | 505 |
| 2008-08-21 | 506 | 506 | 500 | 505 | 40,000 | 505 |
| 2008-08-20 | 506 | 509 | 500 | 503 | 29,000 | 503 |
| 2008-08-19 | 511 | 511 | 504 | 505 | 20,000 | 505 |
| 2008-08-18 | 506 | 515 | 506 | 508 | 33,000 | 508 |
| 2008-08-15 | 507 | 513 | 504 | 506 | 45,000 | 506 |
| 2008-08-14 | 509 | 511 | 505 | 506 | 31,000 | 506 |
| 2008-08-13 | 520 | 529 | 506 | 506 | 34,000 | 506 |
| 2008-08-12 | 520 | 526 | 510 | 511 | 40,000 | 511 |
| 2008-08-11 | 515 | 525 | 509 | 510 | 33,000 | 510 |
| 2008-08-08 | 511 | 520 | 509 | 511 | 48,000 | 511 |
| 2008-08-07 | 534 | 534 | 512 | 512 | 30,000 | 512 |
| 2008-08-06 | 527 | 534 | 516 | 532 | 51,000 | 532 |
| 2008-08-05 | 529 | 529 | 508 | 514 | 31,000 | 514 |
| 2008-08-04 | 557 | 557 | 510 | 519 | 44,000 | 519 |
| 2008-08-01 | 579 | 585 | 555 | 557 | 47,000 | 557 |
| 2008-07-31 | 588 | 588 | 558 | 559 | 21,000 | 559 |
| 2008-07-30 | 564 | 573 | 564 | 573 | 18,000 | 573 |
| 2008-07-29 | 555 | 556 | 550 | 555 | 30,000 | 555 |
| 2008-07-28 | 583 | 583 | 565 | 572 | 18,000 | 572 |
| 2008-07-25 | 591 | 596 | 582 | 582 | 15,000 | 582 |
| 2008-07-24 | 587 | 597 | 587 | 597 | 32,000 | 597 |
| 2008-07-23 | 580 | 594 | 580 | 585 | 28,000 | 585 |
| 2008-07-22 | 561 | 575 | 561 | 575 | 49,000 | 575 |
| 2008-07-18 | 564 | 564 | 551 | 551 | 24,000 | 551 |
| 2008-07-17 | 560 | 565 | 550 | 559 | 35,000 | 559 |
| 2008-07-16 | 534 | 556 | 534 | 555 | 61,000 | 555 |
| 2008-07-15 | 552 | 552 | 528 | 532 | 58,000 | 532 |
| 2008-07-14 | 545 | 545 | 536 | 536 | 59,000 | 536 |
| 2008-07-11 | 555 | 555 | 543 | 543 | 49,000 | 543 |
| 2008-07-10 | 560 | 561 | 554 | 554 | 49,000 | 554 |
| 2008-07-09 | 561 | 564 | 554 | 554 | 16,000 | 554 |
| 2008-07-08 | 555 | 555 | 545 | 545 | 38,000 | 545 |
| 2008-07-07 | 574 | 574 | 552 | 552 | 72,000 | 552 |
| 2008-07-04 | 567 | 567 | 561 | 564 | 29,000 | 564 |
| 2008-07-03 | 568 | 568 | 560 | 565 | 75,000 | 565 |
| 2008-07-02 | 598 | 598 | 578 | 578 | 27,000 | 578 |
| 2008-07-01 | 601 | 601 | 593 | 594 | 38,000 | 594 |
| 2008-06-30 | 600 | 605 | 597 | 599 | 27,000 | 599 |
| 2008-06-27 | 600 | 600 | 587 | 590 | 25,000 | 590 |
| 2008-06-26 | 612 | 612 | 600 | 601 | 52,000 | 601 |
| 2008-06-25 | 601 | 615 | 591 | 611 | 51,000 | 611 |
| 2008-06-24 | 595 | 602 | 595 | 598 | 23,000 | 598 |
| 2008-06-23 | 602 | 607 | 596 | 596 | 34,000 | 596 |
| 2008-06-20 | 610 | 616 | 601 | 607 | 69,000 | 607 |
| 2008-06-19 | 619 | 620 | 600 | 600 | 49,000 | 600 |
| 2008-06-18 | 613 | 621 | 613 | 615 | 48,000 | 615 |
| 2008-06-17 | 600 | 614 | 591 | 612 | 90,000 | 612 |
| 2008-06-16 | 618 | 618 | 590 | 590 | 100,000 | 590 |
| 2008-06-13 | 591 | 600 | 591 | 598 | 69,000 | 598 |
| 2008-06-12 | 606 | 614 | 596 | 601 | 97,000 | 601 |
| 2008-06-11 | 612 | 613 | 605 | 606 | 40,000 | 606 |
| 2008-06-10 | 603 | 612 | 603 | 605 | 25,000 | 605 |
| 2008-06-09 | 610 | 621 | 590 | 603 | 117,000 | 603 |
| 2008-06-06 | 648 | 653 | 616 | 618 | 87,000 | 618 |
| 2008-06-05 | 635 | 638 | 624 | 638 | 49,000 | 638 |
| 2008-06-04 | 640 | 640 | 622 | 625 | 73,000 | 625 |
| 2008-06-03 | 638 | 642 | 626 | 630 | 53,000 | 630 |
| 2008-06-02 | 650 | 656 | 630 | 637 | 106,000 | 637 |
| 2008-05-30 | 631 | 647 | 631 | 637 | 103,000 | 637 |
| 2008-05-29 | 632 | 632 | 623 | 628 | 93,000 | 628 |
| 2008-05-28 | 617 | 625 | 616 | 625 | 160,000 | 625 |
| 2008-05-27 | 652 | 652 | 615 | 619 | 132,000 | 619 |
| 2008-05-26 | 671 | 681 | 640 | 652 | 50,000 | 652 |
| 2008-05-23 | 677 | 688 | 677 | 682 | 42,000 | 682 |
| 2008-05-22 | 670 | 688 | 669 | 685 | 21,000 | 685 |
| 2008-05-21 | 690 | 690 | 672 | 690 | 65,000 | 690 |
| 2008-05-20 | 700 | 701 | 680 | 692 | 63,000 | 692 |
| 2008-05-19 | 669 | 709 | 669 | 697 | 70,000 | 697 |
| 2008-05-16 | 648 | 675 | 648 | 659 | 53,000 | 659 |
| 2008-05-15 | 650 | 664 | 648 | 658 | 78,000 | 658 |
| 2008-05-14 | 622 | 645 | 622 | 642 | 94,000 | 642 |
| 2008-05-13 | 624 | 634 | 621 | 621 | 45,000 | 621 |
| 2008-05-12 | 610 | 629 | 610 | 622 | 26,000 | 622 |
| 2008-05-09 | 625 | 635 | 620 | 620 | 50,000 | 620 |
| 2008-05-08 | 621 | 634 | 621 | 628 | 49,000 | 628 |
| 2008-05-07 | 625 | 642 | 625 | 636 | 61,000 | 636 |
| 2008-05-02 | 615 | 624 | 615 | 624 | 61,000 | 624 |
| 2008-05-01 | 635 | 635 | 615 | 616 | 36,000 | 616 |
| 2008-04-30 | 640 | 640 | 633 | 635 | 50,000 | 635 |
| 2008-04-28 | 628 | 643 | 628 | 642 | 53,000 | 642 |
| 2008-04-25 | 626 | 637 | 626 | 636 | 50,000 | 636 |
| 2008-04-24 | 636 | 639 | 626 | 626 | 71,000 | 626 |
| 2008-04-23 | 636 | 648 | 636 | 646 | 55,000 | 646 |
| 2008-04-22 | 653 | 653 | 644 | 645 | 29,000 | 645 |
| 2008-04-21 | 637 | 653 | 637 | 650 | 50,000 | 650 |
| 2008-04-18 | 618 | 627 | 617 | 627 | 42,000 | 627 |
| 2008-04-17 | 615 | 620 | 614 | 617 | 38,000 | 617 |
| 2008-04-16 | 612 | 615 | 612 | 613 | 38,000 | 613 |
| 2008-04-15 | 612 | 612 | 602 | 607 | 40,000 | 607 |
| 2008-04-14 | 621 | 621 | 603 | 605 | 32,000 | 605 |
| 2008-04-11 | 612 | 621 | 608 | 621 | 58,000 | 621 |
| 2008-04-10 | 612 | 612 | 607 | 610 | 69,000 | 610 |
| 2008-04-09 | 627 | 629 | 611 | 612 | 55,000 | 612 |
| 2008-04-08 | 630 | 630 | 617 | 618 | 23,000 | 618 |
| 2008-04-07 | 624 | 629 | 618 | 622 | 46,000 | 622 |
| 2008-04-04 | 630 | 638 | 620 | 622 | 56,000 | 622 |
| 2008-04-03 | 625 | 635 | 620 | 629 | 33,000 | 629 |
| 2008-04-02 | 635 | 637 | 629 | 635 | 66,000 | 635 |
| 2008-04-01 | 620 | 630 | 610 | 615 | 58,000 | 615 |
| 2008-03-31 | 638 | 638 | 594 | 610 | 66,000 | 610 |
| 2008-03-28 | 620 | 630 | 609 | 630 | 28,000 | 630 |
| 2008-03-27 | 629 | 631 | 612 | 616 | 35,000 | 616 |
| 2008-03-26 | 615 | 629 | 607 | 629 | 46,000 | 629 |
| 2008-03-25 | 621 | 626 | 608 | 625 | 77,000 | 625 |
| 2008-03-24 | 617 | 629 | 609 | 612 | 59,000 | 612 |
| 2008-03-21 | 594 | 636 | 582 | 636 | 96,000 | 636 |
| 2008-03-19 | 576 | 590 | 576 | 584 | 60,000 | 584 |
| 2008-03-18 | 559 | 560 | 550 | 557 | 82,000 | 557 |
| 2008-03-17 | 554 | 567 | 550 | 561 | 175,000 | 561 |
| 2008-03-14 | 556 | 571 | 554 | 564 | 196,000 | 564 |
| 2008-03-13 | 616 | 628 | 538 | 546 | 205,000 | 546 |
| 2008-03-12 | 623 | 631 | 610 | 616 | 136,000 | 616 |
| 2008-03-11 | 617 | 632 | 615 | 619 | 171,000 | 619 |
| 2008-03-10 | 625 | 631 | 613 | 621 | 119,000 | 621 |
| 2008-03-07 | 650 | 653 | 639 | 645 | 68,000 | 645 |
| 2008-03-06 | 650 | 667 | 649 | 664 | 83,000 | 664 |
| 2008-03-05 | 630 | 647 | 620 | 644 | 116,000 | 644 |
| 2008-03-04 | 653 | 657 | 632 | 638 | 97,000 | 638 |
| 2008-03-03 | 676 | 676 | 653 | 653 | 150,000 | 653 |
| 2008-02-29 | 683 | 687 | 675 | 675 | 96,000 | 675 |
| 2008-02-28 | 688 | 694 | 680 | 693 | 51,000 | 693 |
| 2008-02-27 | 688 | 694 | 680 | 689 | 65,000 | 689 |
| 2008-02-26 | 689 | 692 | 667 | 673 | 87,000 | 673 |
| 2008-02-25 | 673 | 691 | 673 | 688 | 99,000 | 688 |
| 2008-02-22 | 681 | 688 | 671 | 683 | 90,000 | 683 |
| 2008-02-21 | 665 | 687 | 665 | 683 | 117,000 | 683 |
| 2008-02-20 | 688 | 688 | 657 | 662 | 131,000 | 662 |
| 2008-02-19 | 693 | 694 | 678 | 686 | 85,000 | 686 |
| 2008-02-18 | 689 | 698 | 679 | 687 | 117,000 | 687 |
| 2008-02-15 | 654 | 680 | 654 | 669 | 56,000 | 669 |
| 2008-02-14 | 648 | 667 | 648 | 664 | 120,000 | 664 |
| 2008-02-13 | 641 | 656 | 639 | 640 | 67,000 | 640 |
| 2008-02-12 | 639 | 653 | 630 | 641 | 158,000 | 641 |
| 2008-02-08 | 651 | 662 | 633 | 639 | 121,000 | 639 |
| 2008-02-07 | 653 | 662 | 639 | 651 | 172,000 | 651 |
| 2008-02-06 | 669 | 669 | 649 | 652 | 153,000 | 652 |
| 2008-02-05 | 652 | 670 | 652 | 668 | 223,000 | 668 |
| 2008-02-04 | 660 | 678 | 658 | 670 | 148,000 | 670 |
| 2008-02-01 | 659 | 665 | 649 | 658 | 78,000 | 658 |
| 2008-01-31 | 627 | 660 | 627 | 659 | 110,000 | 659 |
| 2008-01-30 | 658 | 666 | 620 | 627 | 138,000 | 627 |
| 2008-01-29 | 657 | 658 | 636 | 648 | 91,000 | 648 |
| 2008-01-28 | 641 | 643 | 624 | 627 | 106,000 | 627 |
| 2008-01-25 | 613 | 657 | 613 | 651 | 151,000 | 651 |
| 2008-01-24 | 593 | 614 | 587 | 612 | 179,000 | 612 |
| 2008-01-23 | 605 | 605 | 559 | 572 | 227,000 | 572 |
| 2008-01-22 | 566 | 588 | 555 | 556 | 247,000 | 556 |
| 2008-01-21 | 603 | 603 | 579 | 580 | 251,000 | 580 |
| 2008-01-18 | 588 | 615 | 566 | 612 | 223,000 | 612 |
| 2008-01-17 | 565 | 587 | 562 | 584 | 149,000 | 584 |
| 2008-01-16 | 584 | 584 | 555 | 563 | 232,000 | 563 |
| 2008-01-15 | 618 | 621 | 584 | 587 | 264,000 | 587 |
| 2008-01-11 | 620 | 634 | 612 | 619 | 176,000 | 619 |
| 2008-01-10 | 633 | 634 | 625 | 625 | 142,000 | 625 |
| 2008-01-09 | 625 | 652 | 613 | 651 | 190,000 | 651 |
| 2008-01-08 | 614 | 634 | 601 | 630 | 264,000 | 630 |
| 2008-01-07 | 604 | 605 | 582 | 604 | 290,000 | 604 |
| 2008-01-04 | 660 | 660 | 616 | 618 | 164,000 | 618 |
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
