9678 (株)カナモト の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 396 | 396 | 390 | 395 | 28,000 | 395 |
| 2009-12-29 | 397 | 397 | 393 | 396 | 16,000 | 396 |
| 2009-12-28 | 396 | 397 | 394 | 396 | 17,000 | 396 |
| 2009-12-25 | 393 | 395 | 393 | 394 | 10,000 | 394 |
| 2009-12-24 | 391 | 395 | 391 | 395 | 38,000 | 395 |
| 2009-12-22 | 392 | 394 | 388 | 391 | 37,000 | 391 |
| 2009-12-21 | 395 | 396 | 389 | 394 | 37,000 | 394 |
| 2009-12-18 | 396 | 396 | 388 | 396 | 29,000 | 396 |
| 2009-12-17 | 397 | 398 | 393 | 396 | 36,000 | 396 |
| 2009-12-16 | 394 | 398 | 393 | 397 | 81,000 | 397 |
| 2009-12-15 | 369 | 386 | 369 | 384 | 151,000 | 384 |
| 2009-12-14 | 358 | 359 | 353 | 356 | 39,000 | 356 |
| 2009-12-11 | 348 | 362 | 344 | 356 | 54,000 | 356 |
| 2009-12-10 | 361 | 361 | 358 | 358 | 19,000 | 358 |
| 2009-12-09 | 361 | 361 | 355 | 356 | 31,000 | 356 |
| 2009-12-08 | 355 | 363 | 352 | 357 | 53,000 | 357 |
| 2009-12-07 | 350 | 356 | 344 | 350 | 55,000 | 350 |
| 2009-12-04 | 365 | 365 | 351 | 358 | 61,000 | 358 |
| 2009-12-03 | 362 | 369 | 362 | 368 | 41,000 | 368 |
| 2009-12-02 | 335 | 353 | 331 | 352 | 56,000 | 352 |
| 2009-12-01 | 334 | 337 | 326 | 331 | 55,000 | 331 |
| 2009-11-30 | 309 | 320 | 308 | 319 | 36,000 | 319 |
| 2009-11-27 | 319 | 322 | 313 | 313 | 24,000 | 313 |
| 2009-11-26 | 321 | 321 | 318 | 318 | 26,000 | 318 |
| 2009-11-25 | 323 | 324 | 322 | 323 | 19,000 | 323 |
| 2009-11-24 | 325 | 329 | 324 | 327 | 19,000 | 327 |
| 2009-11-20 | 325 | 331 | 325 | 329 | 10,000 | 329 |
| 2009-11-19 | 340 | 342 | 332 | 332 | 15,000 | 332 |
| 2009-11-18 | 338 | 354 | 337 | 340 | 30,000 | 340 |
| 2009-11-17 | 358 | 358 | 330 | 334 | 63,000 | 334 |
| 2009-11-16 | 359 | 359 | 356 | 356 | 12,000 | 356 |
| 2009-11-13 | 370 | 370 | 355 | 359 | 51,000 | 359 |
| 2009-11-12 | 366 | 370 | 365 | 370 | 67,000 | 370 |
| 2009-11-11 | 369 | 371 | 356 | 361 | 18,000 | 361 |
| 2009-11-10 | 371 | 376 | 368 | 369 | 33,000 | 369 |
| 2009-11-09 | 348 | 377 | 347 | 370 | 70,000 | 370 |
| 2009-11-06 | 371 | 371 | 360 | 363 | 63,000 | 363 |
| 2009-11-05 | 380 | 380 | 372 | 372 | 49,000 | 372 |
| 2009-11-04 | 380 | 380 | 376 | 380 | 20,000 | 380 |
| 2009-11-02 | 380 | 383 | 373 | 381 | 70,000 | 381 |
| 2009-10-30 | 391 | 391 | 389 | 389 | 19,000 | 389 |
| 2009-10-29 | 388 | 391 | 386 | 390 | 77,000 | 390 |
| 2009-10-28 | 388 | 393 | 386 | 389 | 71,000 | 389 |
| 2009-10-27 | 384 | 392 | 381 | 392 | 270,000 | 392 |
| 2009-10-26 | 398 | 399 | 389 | 391 | 447,000 | 391 |
| 2009-10-23 | 402 | 403 | 400 | 400 | 91,000 | 400 |
| 2009-10-22 | 403 | 404 | 402 | 402 | 45,000 | 402 |
| 2009-10-21 | 400 | 404 | 400 | 403 | 42,000 | 403 |
| 2009-10-20 | 402 | 402 | 401 | 402 | 49,000 | 402 |
| 2009-10-19 | 399 | 402 | 398 | 402 | 53,000 | 402 |
| 2009-10-16 | 394 | 398 | 394 | 398 | 47,000 | 398 |
| 2009-10-15 | 404 | 405 | 398 | 399 | 93,000 | 399 |
| 2009-10-14 | 405 | 406 | 400 | 401 | 56,000 | 401 |
| 2009-10-13 | 405 | 406 | 403 | 405 | 44,000 | 405 |
| 2009-10-09 | 400 | 401 | 398 | 401 | 73,000 | 401 |
| 2009-10-08 | 396 | 401 | 394 | 400 | 55,000 | 400 |
| 2009-10-07 | 400 | 400 | 397 | 399 | 52,000 | 399 |
| 2009-10-06 | 406 | 406 | 400 | 400 | 62,000 | 400 |
| 2009-10-05 | 404 | 406 | 402 | 406 | 48,000 | 406 |
| 2009-10-02 | 406 | 407 | 402 | 405 | 67,000 | 405 |
| 2009-10-01 | 413 | 413 | 410 | 411 | 46,000 | 411 |
| 2009-09-30 | 417 | 417 | 411 | 416 | 45,000 | 416 |
| 2009-09-29 | 420 | 420 | 415 | 416 | 60,000 | 416 |
| 2009-09-28 | 409 | 414 | 407 | 414 | 55,000 | 414 |
| 2009-09-25 | 405 | 407 | 401 | 405 | 37,000 | 405 |
| 2009-09-24 | 400 | 403 | 398 | 403 | 35,000 | 403 |
| 2009-09-18 | 395 | 397 | 393 | 395 | 39,000 | 395 |
| 2009-09-17 | 391 | 394 | 391 | 394 | 27,000 | 394 |
| 2009-09-16 | 392 | 395 | 390 | 390 | 29,000 | 390 |
| 2009-09-15 | 393 | 400 | 389 | 389 | 55,000 | 389 |
| 2009-09-14 | 400 | 400 | 397 | 400 | 60,000 | 400 |
| 2009-09-11 | 405 | 405 | 401 | 401 | 64,000 | 401 |
| 2009-09-10 | 412 | 416 | 404 | 404 | 30,000 | 404 |
| 2009-09-09 | 409 | 415 | 409 | 412 | 42,000 | 412 |
| 2009-09-08 | 424 | 426 | 407 | 414 | 52,000 | 414 |
| 2009-09-07 | 430 | 435 | 426 | 426 | 25,000 | 426 |
| 2009-09-04 | 441 | 441 | 425 | 425 | 34,000 | 425 |
| 2009-09-03 | 444 | 445 | 441 | 441 | 44,000 | 441 |
| 2009-09-02 | 451 | 451 | 446 | 446 | 32,000 | 446 |
| 2009-09-01 | 457 | 458 | 455 | 456 | 32,000 | 456 |
| 2009-08-31 | 455 | 460 | 455 | 457 | 53,000 | 457 |
| 2009-08-28 | 469 | 469 | 460 | 465 | 26,000 | 465 |
| 2009-08-27 | 476 | 477 | 469 | 473 | 26,000 | 473 |
| 2009-08-26 | 469 | 473 | 469 | 473 | 7,000 | 473 |
| 2009-08-25 | 470 | 471 | 468 | 469 | 14,000 | 469 |
| 2009-08-24 | 472 | 473 | 468 | 473 | 15,000 | 473 |
| 2009-08-21 | 476 | 476 | 463 | 469 | 40,000 | 469 |
| 2009-08-20 | 471 | 480 | 465 | 480 | 34,000 | 480 |
| 2009-08-19 | 476 | 476 | 471 | 471 | 16,000 | 471 |
| 2009-08-18 | 478 | 485 | 475 | 481 | 49,000 | 481 |
| 2009-08-17 | 485 | 488 | 480 | 481 | 26,000 | 481 |
| 2009-08-14 | 481 | 491 | 481 | 485 | 25,000 | 485 |
| 2009-08-13 | 490 | 492 | 484 | 485 | 27,000 | 485 |
| 2009-08-12 | 492 | 492 | 483 | 490 | 23,000 | 490 |
| 2009-08-11 | 496 | 496 | 490 | 493 | 20,000 | 493 |
| 2009-08-10 | 500 | 500 | 493 | 495 | 15,000 | 495 |
| 2009-08-07 | 477 | 488 | 477 | 484 | 15,000 | 484 |
| 2009-08-06 | 490 | 490 | 478 | 482 | 28,000 | 482 |
| 2009-08-05 | 498 | 499 | 491 | 493 | 29,000 | 493 |
| 2009-08-04 | 508 | 508 | 495 | 497 | 12,000 | 497 |
| 2009-08-03 | 510 | 510 | 498 | 507 | 28,000 | 507 |
| 2009-07-31 | 490 | 491 | 486 | 490 | 17,000 | 490 |
| 2009-07-30 | 489 | 489 | 485 | 489 | 17,000 | 489 |
| 2009-07-29 | 492 | 493 | 485 | 489 | 19,000 | 489 |
| 2009-07-28 | 490 | 490 | 484 | 487 | 18,000 | 487 |
| 2009-07-27 | 483 | 490 | 480 | 486 | 29,000 | 486 |
| 2009-07-24 | 480 | 482 | 475 | 478 | 33,000 | 478 |
| 2009-07-23 | 483 | 485 | 474 | 478 | 39,000 | 478 |
| 2009-07-22 | 478 | 485 | 477 | 485 | 26,000 | 485 |
| 2009-07-21 | 483 | 489 | 479 | 487 | 40,000 | 487 |
| 2009-07-17 | 473 | 473 | 459 | 463 | 35,000 | 463 |
| 2009-07-16 | 481 | 483 | 473 | 473 | 39,000 | 473 |
| 2009-07-15 | 488 | 489 | 482 | 483 | 33,000 | 483 |
| 2009-07-14 | 498 | 500 | 489 | 493 | 107,000 | 493 |
| 2009-07-13 | 492 | 496 | 479 | 480 | 46,000 | 480 |
| 2009-07-10 | 485 | 485 | 474 | 485 | 33,000 | 485 |
| 2009-07-09 | 464 | 482 | 460 | 480 | 84,000 | 480 |
| 2009-07-08 | 478 | 481 | 460 | 469 | 59,000 | 469 |
| 2009-07-07 | 483 | 486 | 481 | 482 | 18,000 | 482 |
| 2009-07-06 | 482 | 487 | 472 | 482 | 17,000 | 482 |
| 2009-07-03 | 474 | 484 | 465 | 482 | 53,000 | 482 |
| 2009-07-02 | 477 | 477 | 465 | 473 | 44,000 | 473 |
| 2009-07-01 | 484 | 491 | 475 | 482 | 63,000 | 482 |
| 2009-06-30 | 467 | 504 | 467 | 504 | 52,000 | 504 |
| 2009-06-29 | 459 | 460 | 450 | 452 | 17,000 | 452 |
| 2009-06-26 | 474 | 474 | 447 | 462 | 70,000 | 462 |
| 2009-06-25 | 453 | 470 | 451 | 464 | 78,000 | 464 |
| 2009-06-24 | 427 | 452 | 422 | 452 | 85,000 | 452 |
| 2009-06-23 | 424 | 424 | 412 | 418 | 46,000 | 418 |
| 2009-06-22 | 440 | 440 | 429 | 429 | 36,000 | 429 |
| 2009-06-19 | 460 | 465 | 420 | 440 | 166,000 | 440 |
| 2009-06-18 | 486 | 487 | 470 | 470 | 48,000 | 470 |
| 2009-06-17 | 494 | 499 | 489 | 496 | 27,000 | 496 |
| 2009-06-16 | 515 | 517 | 494 | 494 | 76,000 | 494 |
| 2009-06-15 | 491 | 509 | 480 | 509 | 46,000 | 509 |
| 2009-06-12 | 474 | 495 | 474 | 494 | 66,000 | 494 |
| 2009-06-11 | 473 | 484 | 468 | 484 | 37,000 | 484 |
| 2009-06-10 | 456 | 465 | 449 | 463 | 57,000 | 463 |
| 2009-06-09 | 454 | 458 | 448 | 455 | 36,000 | 455 |
| 2009-06-08 | 438 | 465 | 438 | 464 | 59,000 | 464 |
| 2009-06-05 | 420 | 428 | 420 | 427 | 47,000 | 427 |
| 2009-06-04 | 420 | 422 | 418 | 420 | 34,000 | 420 |
| 2009-06-03 | 421 | 421 | 413 | 414 | 15,000 | 414 |
| 2009-06-02 | 410 | 421 | 410 | 421 | 44,000 | 421 |
| 2009-06-01 | 413 | 424 | 400 | 407 | 75,000 | 407 |
| 2009-05-29 | 416 | 423 | 416 | 416 | 29,000 | 416 |
| 2009-05-28 | 413 | 423 | 413 | 419 | 39,000 | 419 |
| 2009-05-27 | 418 | 429 | 418 | 428 | 20,000 | 428 |
| 2009-05-26 | 410 | 416 | 407 | 415 | 39,000 | 415 |
| 2009-05-25 | 399 | 406 | 399 | 405 | 12,000 | 405 |
| 2009-05-22 | 397 | 403 | 397 | 403 | 14,000 | 403 |
| 2009-05-21 | 402 | 409 | 400 | 406 | 28,000 | 406 |
| 2009-05-20 | 396 | 404 | 396 | 404 | 16,000 | 404 |
| 2009-05-19 | 396 | 401 | 394 | 401 | 24,000 | 401 |
| 2009-05-18 | 400 | 403 | 395 | 400 | 41,000 | 400 |
| 2009-05-15 | 395 | 402 | 395 | 400 | 26,000 | 400 |
| 2009-05-14 | 395 | 401 | 395 | 399 | 37,000 | 399 |
| 2009-05-13 | 397 | 401 | 390 | 400 | 14,000 | 400 |
| 2009-05-12 | 397 | 399 | 396 | 396 | 16,000 | 396 |
| 2009-05-11 | 390 | 400 | 390 | 399 | 26,000 | 399 |
| 2009-05-08 | 377 | 388 | 375 | 388 | 40,000 | 388 |
| 2009-05-07 | 373 | 377 | 372 | 376 | 42,000 | 376 |
| 2009-05-01 | 363 | 369 | 362 | 369 | 53,000 | 369 |
| 2009-04-30 | 348 | 360 | 348 | 358 | 44,000 | 358 |
| 2009-04-28 | 358 | 358 | 347 | 347 | 17,000 | 347 |
| 2009-04-27 | 359 | 361 | 352 | 353 | 37,000 | 353 |
| 2009-04-24 | 353 | 359 | 350 | 357 | 46,000 | 357 |
| 2009-04-23 | 355 | 365 | 352 | 364 | 136,000 | 364 |
| 2009-04-22 | 365 | 366 | 352 | 356 | 40,000 | 356 |
| 2009-04-21 | 365 | 368 | 363 | 366 | 78,000 | 366 |
| 2009-04-20 | 374 | 375 | 371 | 371 | 18,000 | 371 |
| 2009-04-17 | 373 | 378 | 372 | 376 | 32,000 | 376 |
| 2009-04-16 | 373 | 375 | 373 | 373 | 23,000 | 373 |
| 2009-04-15 | 373 | 383 | 368 | 374 | 91,000 | 374 |
| 2009-04-14 | 358 | 366 | 357 | 365 | 36,000 | 365 |
| 2009-04-13 | 353 | 358 | 348 | 357 | 12,000 | 357 |
| 2009-04-10 | 351 | 351 | 349 | 350 | 23,000 | 350 |
| 2009-04-09 | 345 | 350 | 344 | 349 | 21,000 | 349 |
| 2009-04-08 | 345 | 351 | 345 | 348 | 50,000 | 348 |
| 2009-04-07 | 350 | 353 | 344 | 352 | 18,000 | 352 |
| 2009-04-06 | 348 | 352 | 347 | 351 | 17,000 | 351 |
| 2009-04-03 | 350 | 354 | 345 | 345 | 24,000 | 345 |
| 2009-04-02 | 346 | 350 | 345 | 349 | 45,000 | 349 |
| 2009-04-01 | 328 | 338 | 328 | 336 | 38,000 | 336 |
| 2009-03-31 | 335 | 338 | 332 | 333 | 36,000 | 333 |
| 2009-03-30 | 348 | 352 | 344 | 346 | 28,000 | 346 |
| 2009-03-27 | 345 | 350 | 345 | 348 | 42,000 | 348 |
| 2009-03-26 | 342 | 347 | 340 | 345 | 33,000 | 345 |
| 2009-03-25 | 335 | 347 | 335 | 347 | 34,000 | 347 |
| 2009-03-24 | 335 | 338 | 335 | 337 | 16,000 | 337 |
| 2009-03-23 | 324 | 330 | 321 | 330 | 30,000 | 330 |
| 2009-03-19 | 334 | 334 | 323 | 324 | 12,000 | 324 |
| 2009-03-18 | 334 | 339 | 327 | 329 | 18,000 | 329 |
| 2009-03-17 | 330 | 335 | 321 | 327 | 26,000 | 327 |
| 2009-03-16 | 330 | 331 | 327 | 329 | 37,000 | 329 |
| 2009-03-13 | 319 | 320 | 313 | 320 | 75,000 | 320 |
| 2009-03-12 | 301 | 310 | 300 | 309 | 22,000 | 309 |
| 2009-03-11 | 305 | 309 | 300 | 301 | 51,000 | 301 |
| 2009-03-10 | 305 | 318 | 300 | 308 | 82,000 | 308 |
| 2009-03-09 | 335 | 339 | 328 | 335 | 36,000 | 335 |
| 2009-03-06 | 342 | 350 | 334 | 334 | 50,000 | 334 |
| 2009-03-05 | 344 | 347 | 340 | 347 | 26,000 | 347 |
| 2009-03-04 | 333 | 344 | 333 | 344 | 25,000 | 344 |
| 2009-03-03 | 322 | 334 | 322 | 333 | 17,000 | 333 |
| 2009-03-02 | 330 | 333 | 323 | 329 | 53,000 | 329 |
| 2009-02-27 | 314 | 320 | 309 | 320 | 13,000 | 320 |
| 2009-02-26 | 306 | 311 | 306 | 311 | 14,000 | 311 |
| 2009-02-25 | 314 | 314 | 302 | 305 | 48,000 | 305 |
| 2009-02-24 | 315 | 316 | 315 | 315 | 9,000 | 315 |
| 2009-02-23 | 318 | 320 | 316 | 317 | 15,000 | 317 |
| 2009-02-20 | 324 | 325 | 319 | 320 | 34,000 | 320 |
| 2009-02-19 | 319 | 323 | 318 | 320 | 23,000 | 320 |
| 2009-02-18 | 315 | 318 | 315 | 316 | 17,000 | 316 |
| 2009-02-17 | 313 | 313 | 312 | 313 | 13,000 | 313 |
| 2009-02-16 | 315 | 315 | 312 | 313 | 20,000 | 313 |
| 2009-02-13 | 315 | 322 | 313 | 317 | 34,000 | 317 |
| 2009-02-12 | 310 | 312 | 303 | 310 | 31,000 | 310 |
| 2009-02-10 | 311 | 311 | 308 | 309 | 22,000 | 309 |
| 2009-02-09 | 316 | 316 | 309 | 309 | 16,000 | 309 |
| 2009-02-06 | 325 | 325 | 311 | 311 | 22,000 | 311 |
| 2009-02-05 | 315 | 322 | 314 | 316 | 39,000 | 316 |
| 2009-02-04 | 323 | 335 | 315 | 327 | 36,000 | 327 |
| 2009-02-03 | 321 | 325 | 321 | 321 | 36,000 | 321 |
| 2009-02-02 | 314 | 321 | 313 | 321 | 43,000 | 321 |
| 2009-01-30 | 306 | 315 | 306 | 313 | 96,000 | 313 |
| 2009-01-29 | 308 | 311 | 307 | 310 | 36,000 | 310 |
| 2009-01-28 | 307 | 309 | 302 | 305 | 45,000 | 305 |
| 2009-01-27 | 306 | 318 | 306 | 316 | 20,000 | 316 |
| 2009-01-26 | 309 | 312 | 306 | 306 | 42,000 | 306 |
| 2009-01-23 | 313 | 313 | 311 | 312 | 36,000 | 312 |
| 2009-01-22 | 318 | 318 | 313 | 313 | 55,000 | 313 |
| 2009-01-21 | 319 | 325 | 318 | 318 | 15,000 | 318 |
| 2009-01-20 | 323 | 325 | 320 | 320 | 12,000 | 320 |
| 2009-01-19 | 325 | 326 | 321 | 322 | 20,000 | 322 |
| 2009-01-16 | 325 | 327 | 324 | 325 | 36,000 | 325 |
| 2009-01-15 | 323 | 330 | 320 | 323 | 38,000 | 323 |
| 2009-01-14 | 324 | 331 | 320 | 324 | 28,000 | 324 |
| 2009-01-13 | 324 | 325 | 318 | 323 | 61,000 | 323 |
| 2009-01-09 | 330 | 332 | 321 | 326 | 53,000 | 326 |
| 2009-01-08 | 330 | 331 | 323 | 329 | 45,000 | 329 |
| 2009-01-07 | 334 | 338 | 333 | 334 | 83,000 | 334 |
| 2009-01-06 | 336 | 337 | 332 | 334 | 28,000 | 334 |
| 2009-01-05 | 345 | 345 | 337 | 338 | 35,000 | 338 |
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
