9678 (株)カナモトの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	598	603	598	601	136,000	601
2011-12-29	593	597	591	597	80,000	597
2011-12-28	587	592	582	592	114,000	592
2011-12-27	568	583	568	573	134,000	573
2011-12-26	563	570	563	568	55,000	568
2011-12-22	560	563	557	563	91,000	563
2011-12-21	562	565	552	553	77,000	553
2011-12-20	553	562	550	560	120,000	560
2011-12-19	560	560	545	554	105,000	554
2011-12-16	544	561	542	560	214,000	560
2011-12-15	521	539	515	537	133,000	537
2011-12-14	534	534	524	526	111,000	526
2011-12-13	538	540	534	537	111,000	537
2011-12-12	555	556	544	544	143,000	544
2011-12-09	540	559	537	558	250,000	558
2011-12-08	513	553	508	541	386,000	541
2011-12-07	500	512	500	512	89,000	512
2011-12-06	505	505	497	498	58,000	498
2011-12-05	510	510	503	505	41,000	505
2011-12-02	501	511	500	510	68,000	510
2011-12-01	510	514	499	501	161,000	501
2011-11-30	489	499	482	494	269,000	494
2011-11-29	464	465	460	465	23,000	465
2011-11-28	456	465	456	460	51,000	460
2011-11-25	463	467	461	461	36,000	461
2011-11-24	475	475	466	469	41,000	469
2011-11-22	476	484	476	480	63,000	480
2011-11-21	480	483	475	480	68,000	480
2011-11-18	486	489	479	480	46,000	480
2011-11-17	476	489	470	485	88,000	485
2011-11-16	500	500	480	482	80,000	482
2011-11-15	497	502	497	500	57,000	500
2011-11-14	508	513	500	501	65,000	501
2011-11-11	518	518	508	509	40,000	509
2011-11-10	515	522	508	518	61,000	518
2011-11-09	523	528	515	525	57,000	525
2011-11-08	528	529	523	523	36,000	523
2011-11-07	522	528	517	528	51,000	528
2011-11-04	515	521	515	521	23,000	521
2011-11-02	523	524	507	513	112,000	513
2011-11-01	526	534	524	529	60,000	529
2011-10-31	530	535	530	531	84,000	531
2011-10-28	542	543	520	535	213,000	535
2011-10-27	543	543	523	541	434,000	541
2011-10-26	543	545	533	533	609,000	533
2011-10-25	547	547	543	546	183,000	546
2011-10-24	544	548	544	546	105,000	546
2011-10-21	545	546	543	545	63,000	545
2011-10-20	554	554	548	549	56,000	549
2011-10-19	560	561	554	556	45,000	556
2011-10-18	557	563	554	557	61,000	557
2011-10-17	549	560	549	556	78,000	556
2011-10-14	555	555	547	549	81,000	549
2011-10-13	551	556	551	555	51,000	555
2011-10-12	544	555	543	549	104,000	549
2011-10-11	543	549	543	546	93,000	546
2011-10-07	539	542	539	539	70,000	539
2011-10-06	531	538	531	536	48,000	536
2011-10-05	540	540	526	528	142,000	528
2011-10-04	538	541	538	540	89,000	540
2011-10-03	540	544	537	544	98,000	544
2011-09-30	546	554	539	543	136,000	543
2011-09-29	526	546	526	546	137,000	546
2011-09-28	509	536	509	536	190,000	536
2011-09-27	500	506	500	506	64,000	506
2011-09-26	500	500	495	496	147,000	496
2011-09-22	498	501	498	500	81,000	500
2011-09-21	506	507	500	502	78,000	502
2011-09-20	492	505	492	500	111,000	500
2011-09-16	495	499	492	493	91,000	493
2011-09-15	498	501	491	492	61,000	492
2011-09-14	504	508	495	498	83,000	498
2011-09-13	504	505	497	497	53,000	497
2011-09-12	494	499	490	498	40,000	498
2011-09-09	504	505	495	495	150,000	495
2011-09-08	515	518	506	507	88,000	507
2011-09-07	522	523	516	516	61,000	516
2011-09-06	529	529	511	512	95,000	512
2011-09-05	535	536	523	529	83,000	529
2011-09-02	517	564	512	540	403,000	540
2011-09-01	515	521	509	518	131,000	518
2011-08-31	507	513	506	508	55,000	508
2011-08-30	516	519	503	505	86,000	505
2011-08-29	509	521	495	513	52,000	513
2011-08-26	496	510	496	503	72,000	503
2011-08-25	499	499	489	492	51,000	492
2011-08-24	507	507	495	495	37,000	495
2011-08-23	496	500	488	498	37,000	498
2011-08-22	500	500	488	488	37,000	488
2011-08-19	509	509	500	501	40,000	501
2011-08-18	524	524	510	510	54,000	510
2011-08-17	511	516	505	515	102,000	515
2011-08-16	504	510	504	507	47,000	507
2011-08-15	534	534	501	503	63,000	503
2011-08-12	516	516	509	514	77,000	514
2011-08-11	500	507	500	506	155,000	506
2011-08-10	524	526	511	514	77,000	514
2011-08-09	525	525	495	504	263,000	504
2011-08-08	547	552	538	538	99,000	538
2011-08-05	570	570	560	563	104,000	563
2011-08-04	594	598	592	595	28,000	595
2011-08-03	591	596	591	594	49,000	594
2011-08-02	594	601	594	599	51,000	599
2011-08-01	601	601	598	598	41,000	598
2011-07-29	595	600	592	598	29,000	598
2011-07-28	588	595	586	595	40,000	595
2011-07-27	597	597	588	597	41,000	597
2011-07-26	600	602	600	602	38,000	602
2011-07-25	600	603	599	599	48,000	599
2011-07-22	598	602	598	601	32,000	601
2011-07-21	591	596	591	596	28,000	596
2011-07-20	600	605	593	596	86,000	596
2011-07-19	602	603	600	601	32,000	601
2011-07-15	609	610	601	602	48,000	602
2011-07-14	597	609	594	608	52,000	608
2011-07-13	595	601	595	597	38,000	597
2011-07-12	594	598	594	596	41,000	596
2011-07-11	594	601	591	597	57,000	597
2011-07-08	600	606	600	601	40,000	601
2011-07-07	600	606	599	605	55,000	605
2011-07-06	607	607	595	599	93,000	599
2011-07-05	602	612	601	606	92,000	606
2011-07-04	607	612	606	610	90,000	610
2011-07-01	597	608	591	607	147,000	607
2011-06-30	592	595	590	595	98,000	595
2011-06-29	584	596	584	592	112,000	592
2011-06-28	567	579	565	578	110,000	578
2011-06-27	559	565	556	563	66,000	563
2011-06-24	555	559	550	555	39,000	555
2011-06-23	554	554	544	554	48,000	554
2011-06-22	553	557	549	555	62,000	555
2011-06-21	536	564	533	552	113,000	552
2011-06-20	540	547	536	537	66,000	537
2011-06-17	552	553	541	543	82,000	543
2011-06-16	560	564	549	556	105,000	556
2011-06-15	540	554	539	554	96,000	554
2011-06-14	532	534	522	533	75,000	533
2011-06-13	521	527	520	523	73,000	523
2011-06-10	519	533	514	526	98,000	526
2011-06-09	521	521	511	513	85,000	513
2011-06-08	541	541	523	526	94,000	526
2011-06-07	526	534	522	531	92,000	531
2011-06-06	540	545	522	525	83,000	525
2011-06-03	546	555	539	540	62,000	540
2011-06-02	549	559	543	555	112,000	555
2011-06-01	560	570	558	569	92,000	569
2011-05-31	548	560	548	559	88,000	559
2011-05-30	550	562	542	560	100,000	560
2011-05-27	531	566	528	560	250,000	560
2011-05-26	520	532	520	531	60,000	531
2011-05-25	523	527	517	522	95,000	522
2011-05-24	535	537	532	533	78,000	533
2011-05-23	546	547	541	544	94,000	544
2011-05-20	567	572	551	552	180,000	552
2011-05-19	579	581	571	572	117,000	572
2011-05-18	589	589	585	586	45,000	586
2011-05-17	581	594	580	589	76,000	589
2011-05-16	578	585	575	579	99,000	579
2011-05-13	594	597	585	588	112,000	588
2011-05-12	596	605	594	596	68,000	596
2011-05-11	606	606	596	598	60,000	598
2011-05-10	598	608	598	606	114,000	606
2011-05-09	598	605	597	601	87,000	601
2011-05-06	593	607	593	603	68,000	603
2011-05-02	600	609	598	608	135,000	608
2011-04-28	588	600	585	599	173,000	599
2011-04-27	585	590	580	587	177,000	587
2011-04-26	573	584	572	583	172,000	583
2011-04-25	579	586	576	582	497,000	582
2011-04-22	577	584	575	579	106,000	579
2011-04-21	574	588	572	585	178,000	585
2011-04-20	567	573	563	567	145,000	567
2011-04-19	575	582	565	566	277,000	566
2011-04-18	585	585	581	585	78,000	585
2011-04-15	591	591	581	584	126,000	584
2011-04-14	578	587	575	585	246,000	585
2011-04-13	579	588	574	577	196,000	577
2011-04-12	603	603	578	578	204,000	578
2011-04-11	613	615	603	605	173,000	605
2011-04-08	569	607	569	606	202,000	606
2011-04-07	591	595	576	576	250,000	576
2011-04-06	593	599	590	591	163,000	591
2011-04-05	622	623	591	593	233,000	593
2011-04-04	622	630	620	620	238,000	620
2011-04-01	629	629	611	612	218,000	612
2011-03-31	638	638	625	633	244,000	633
2011-03-30	647	658	624	639	379,000	639
2011-03-29	622	653	620	640	651,000	640
2011-03-28	582	627	580	622	509,000	622
2011-03-25	597	598	572	572	218,000	572
2011-03-24	581	594	581	589	198,000	589
2011-03-23	599	600	569	584	528,000	584
2011-03-22	571	599	570	594	404,000	594
2011-03-18	555	563	548	552	178,000	552
2011-03-17	543	553	527	550	166,000	550
2011-03-16	557	560	541	543	259,000	543
2011-03-15	631	633	478	537	634,000	537
2011-03-14	561	561	561	561	73,000	561
2011-03-11	487	487	477	481	149,000	481
2011-03-10	479	482	474	479	79,000	479
2011-03-09	470	478	467	478	97,000	478
2011-03-08	462	473	460	470	76,000	470
2011-03-07	465	467	459	459	64,000	459
2011-03-04	476	477	471	473	43,000	473
2011-03-03	472	475	466	474	36,000	474
2011-03-02	470	471	464	465	38,000	465
2011-03-01	465	474	465	472	93,000	472
2011-02-28	443	461	443	461	104,000	461
2011-02-25	443	449	441	443	24,000	443
2011-02-24	445	445	442	442	27,000	442
2011-02-23	451	454	445	445	42,000	445
2011-02-22	459	462	458	459	66,000	459
2011-02-21	454	459	445	459	55,000	459
2011-02-18	451	458	450	455	71,000	455
2011-02-17	437	452	437	451	179,000	451
2011-02-16	432	437	431	434	41,000	434
2011-02-15	434	434	431	431	12,000	431
2011-02-14	433	433	430	433	39,000	433
2011-02-10	428	432	428	431	13,000	431
2011-02-09	430	434	430	432	19,000	432
2011-02-08	435	435	430	430	44,000	430
2011-02-07	428	433	428	431	38,000	431
2011-02-04	429	432	425	428	31,000	428
2011-02-03	421	426	416	426	65,000	426
2011-02-02	422	427	420	421	46,000	421
2011-02-01	418	420	418	419	42,000	419
2011-01-31	415	417	413	417	49,000	417
2011-01-28	418	418	413	414	36,000	414
2011-01-27	416	419	416	417	41,000	417
2011-01-26	416	417	416	416	23,000	416
2011-01-25	418	418	414	416	37,000	416
2011-01-24	412	419	412	414	26,000	414
2011-01-21	418	418	410	411	85,000	411
2011-01-20	424	424	417	418	87,000	418
2011-01-19	431	432	428	429	40,000	429
2011-01-18	438	438	431	431	34,000	431
2011-01-17	435	438	434	437	26,000	437
2011-01-14	434	435	433	435	47,000	435
2011-01-13	437	437	435	435	24,000	435
2011-01-12	438	439	435	437	58,000	437
2011-01-11	443	443	440	442	41,000	442
2011-01-07	443	443	441	441	25,000	441
2011-01-06	440	442	440	442	15,000	442
2011-01-05	443	443	435	438	28,000	438
2011-01-04	441	444	441	442	33,000	442

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 [2011年度]

9678 (株)カナモトの時系列データ [2011年度]