9678 (株)カナモト の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,325 | 1,339 | 1,295 | 1,321 | 170,000 | 1,321 |
| 2012-12-27 | 1,350 | 1,380 | 1,312 | 1,319 | 419,000 | 1,319 |
| 2012-12-26 | 1,261 | 1,345 | 1,261 | 1,341 | 430,000 | 1,341 |
| 2012-12-25 | 1,239 | 1,265 | 1,237 | 1,253 | 198,000 | 1,253 |
| 2012-12-21 | 1,237 | 1,259 | 1,220 | 1,242 | 372,000 | 1,242 |
| 2012-12-20 | 1,202 | 1,226 | 1,202 | 1,208 | 291,000 | 1,208 |
| 2012-12-19 | 1,226 | 1,254 | 1,210 | 1,232 | 584,000 | 1,232 |
| 2012-12-18 | 1,136 | 1,244 | 1,130 | 1,217 | 866,000 | 1,217 |
| 2012-12-17 | 1,088 | 1,110 | 1,082 | 1,106 | 441,000 | 1,106 |
| 2012-12-14 | 1,072 | 1,082 | 1,063 | 1,082 | 301,000 | 1,082 |
| 2012-12-13 | 1,049 | 1,074 | 1,045 | 1,063 | 383,000 | 1,063 |
| 2012-12-12 | 1,011 | 1,045 | 1,009 | 1,039 | 426,000 | 1,039 |
| 2012-12-11 | 990 | 999 | 965 | 983 | 452,000 | 983 |
| 2012-12-10 | 1,040 | 1,042 | 990 | 990 | 290,000 | 990 |
| 2012-12-07 | 1,030 | 1,030 | 1,016 | 1,022 | 140,000 | 1,022 |
| 2012-12-06 | 1,046 | 1,046 | 1,025 | 1,029 | 105,000 | 1,029 |
| 2012-12-05 | 1,039 | 1,055 | 1,031 | 1,039 | 205,000 | 1,039 |
| 2012-12-04 | 1,029 | 1,039 | 1,013 | 1,036 | 147,000 | 1,036 |
| 2012-12-03 | 1,042 | 1,051 | 1,029 | 1,033 | 246,000 | 1,033 |
| 2012-11-30 | 1,039 | 1,047 | 1,021 | 1,047 | 349,000 | 1,047 |
| 2012-11-29 | 1,004 | 1,038 | 1,002 | 1,038 | 309,000 | 1,038 |
| 2012-11-28 | 1,021 | 1,021 | 1,000 | 1,005 | 160,000 | 1,005 |
| 2012-11-27 | 988 | 1,028 | 985 | 1,024 | 529,000 | 1,024 |
| 2012-11-26 | 994 | 996 | 979 | 979 | 169,000 | 979 |
| 2012-11-22 | 980 | 994 | 979 | 990 | 296,000 | 990 |
| 2012-11-21 | 975 | 980 | 969 | 979 | 263,000 | 979 |
| 2012-11-20 | 973 | 984 | 971 | 974 | 271,000 | 974 |
| 2012-11-19 | 989 | 997 | 974 | 976 | 390,000 | 976 |
| 2012-11-16 | 965 | 980 | 961 | 972 | 446,000 | 972 |
| 2012-11-15 | 903 | 945 | 903 | 945 | 361,000 | 945 |
| 2012-11-14 | 881 | 899 | 881 | 884 | 302,000 | 884 |
| 2012-11-13 | 915 | 921 | 875 | 881 | 390,000 | 881 |
| 2012-11-12 | 934 | 937 | 912 | 914 | 345,000 | 914 |
| 2012-11-09 | 934 | 940 | 929 | 932 | 368,000 | 932 |
| 2012-11-08 | 965 | 965 | 944 | 947 | 290,000 | 947 |
| 2012-11-07 | 992 | 998 | 973 | 975 | 267,000 | 975 |
| 2012-11-06 | 989 | 994 | 985 | 991 | 155,000 | 991 |
| 2012-11-05 | 1,009 | 1,009 | 983 | 989 | 290,000 | 989 |
| 2012-11-02 | 1,012 | 1,014 | 1,006 | 1,011 | 193,000 | 1,011 |
| 2012-11-01 | 972 | 1,005 | 970 | 1,002 | 483,000 | 1,002 |
| 2012-10-31 | 962 | 982 | 962 | 973 | 330,000 | 973 |
| 2012-10-30 | 972 | 988 | 956 | 957 | 404,000 | 957 |
| 2012-10-29 | 959 | 976 | 954 | 972 | 572,000 | 972 |
| 2012-10-26 | 996 | 1,000 | 971 | 973 | 821,000 | 973 |
| 2012-10-25 | 985 | 998 | 984 | 996 | 404,000 | 996 |
| 2012-10-24 | 956 | 987 | 955 | 976 | 521,000 | 976 |
| 2012-10-23 | 989 | 996 | 951 | 971 | 429,000 | 971 |
| 2012-10-22 | 1,001 | 1,005 | 989 | 989 | 371,000 | 989 |
| 2012-10-19 | 1,014 | 1,032 | 1,011 | 1,022 | 193,000 | 1,022 |
| 2012-10-18 | 1,010 | 1,030 | 1,006 | 1,030 | 404,000 | 1,030 |
| 2012-10-17 | 987 | 1,004 | 986 | 1,001 | 308,000 | 1,001 |
| 2012-10-16 | 973 | 987 | 973 | 982 | 385,000 | 982 |
| 2012-10-15 | 967 | 975 | 959 | 973 | 363,000 | 973 |
| 2012-10-12 | 950 | 973 | 946 | 957 | 446,000 | 957 |
| 2012-10-11 | 944 | 961 | 932 | 952 | 506,000 | 952 |
| 2012-10-10 | 938 | 949 | 904 | 946 | 712,000 | 946 |
| 2012-10-09 | 929 | 942 | 921 | 923 | 255,000 | 923 |
| 2012-10-05 | 915 | 926 | 914 | 926 | 270,000 | 926 |
| 2012-10-04 | 905 | 918 | 904 | 911 | 308,000 | 911 |
| 2012-10-03 | 895 | 910 | 891 | 905 | 211,000 | 905 |
| 2012-10-02 | 877 | 895 | 874 | 895 | 408,000 | 895 |
| 2012-10-01 | 901 | 903 | 873 | 881 | 503,000 | 881 |
| 2012-09-28 | 907 | 912 | 897 | 909 | 444,000 | 909 |
| 2012-09-27 | 909 | 915 | 896 | 914 | 303,000 | 914 |
| 2012-09-26 | 887 | 905 | 882 | 903 | 298,000 | 903 |
| 2012-09-25 | 870 | 887 | 867 | 887 | 251,000 | 887 |
| 2012-09-24 | 858 | 870 | 851 | 870 | 227,000 | 870 |
| 2012-09-21 | 852 | 861 | 849 | 855 | 324,000 | 855 |
| 2012-09-20 | 843 | 855 | 839 | 846 | 305,000 | 846 |
| 2012-09-19 | 848 | 854 | 833 | 848 | 204,000 | 848 |
| 2012-09-18 | 824 | 848 | 823 | 844 | 276,000 | 844 |
| 2012-09-14 | 815 | 829 | 812 | 821 | 246,000 | 821 |
| 2012-09-13 | 803 | 814 | 799 | 812 | 157,000 | 812 |
| 2012-09-12 | 795 | 810 | 793 | 804 | 248,000 | 804 |
| 2012-09-11 | 808 | 811 | 791 | 791 | 294,000 | 791 |
| 2012-09-10 | 848 | 853 | 819 | 823 | 215,000 | 823 |
| 2012-09-07 | 860 | 862 | 835 | 842 | 200,000 | 842 |
| 2012-09-06 | 841 | 848 | 832 | 845 | 94,000 | 845 |
| 2012-09-05 | 842 | 849 | 833 | 839 | 128,000 | 839 |
| 2012-09-04 | 840 | 860 | 836 | 840 | 167,000 | 840 |
| 2012-09-03 | 843 | 849 | 832 | 836 | 107,000 | 836 |
| 2012-08-31 | 846 | 851 | 841 | 843 | 136,000 | 843 |
| 2012-08-30 | 862 | 873 | 851 | 851 | 105,000 | 851 |
| 2012-08-29 | 868 | 869 | 861 | 862 | 83,000 | 862 |
| 2012-08-28 | 907 | 907 | 869 | 872 | 148,000 | 872 |
| 2012-08-27 | 901 | 908 | 898 | 902 | 110,000 | 902 |
| 2012-08-24 | 882 | 888 | 879 | 886 | 76,000 | 886 |
| 2012-08-23 | 894 | 900 | 883 | 887 | 129,000 | 887 |
| 2012-08-22 | 904 | 910 | 898 | 900 | 60,000 | 900 |
| 2012-08-21 | 903 | 912 | 902 | 909 | 50,000 | 909 |
| 2012-08-20 | 914 | 915 | 895 | 905 | 87,000 | 905 |
| 2012-08-17 | 917 | 917 | 899 | 908 | 76,000 | 908 |
| 2012-08-16 | 906 | 919 | 905 | 917 | 111,000 | 917 |
| 2012-08-15 | 915 | 915 | 894 | 906 | 76,000 | 906 |
| 2012-08-14 | 890 | 909 | 889 | 905 | 174,000 | 905 |
| 2012-08-13 | 875 | 891 | 870 | 886 | 118,000 | 886 |
| 2012-08-10 | 884 | 888 | 870 | 874 | 105,000 | 874 |
| 2012-08-09 | 910 | 910 | 875 | 883 | 128,000 | 883 |
| 2012-08-08 | 903 | 909 | 897 | 902 | 110,000 | 902 |
| 2012-08-07 | 902 | 904 | 896 | 903 | 132,000 | 903 |
| 2012-08-06 | 889 | 895 | 885 | 889 | 67,000 | 889 |
| 2012-08-03 | 882 | 890 | 870 | 886 | 119,000 | 886 |
| 2012-08-02 | 880 | 891 | 880 | 884 | 70,000 | 884 |
| 2012-08-01 | 891 | 891 | 876 | 886 | 70,000 | 886 |
| 2012-07-31 | 870 | 899 | 859 | 892 | 199,000 | 892 |
| 2012-07-30 | 861 | 875 | 859 | 863 | 127,000 | 863 |
| 2012-07-27 | 880 | 882 | 856 | 861 | 153,000 | 861 |
| 2012-07-26 | 841 | 880 | 824 | 863 | 252,000 | 863 |
| 2012-07-25 | 860 | 861 | 840 | 843 | 153,000 | 843 |
| 2012-07-24 | 851 | 871 | 842 | 870 | 183,000 | 870 |
| 2012-07-23 | 887 | 887 | 853 | 854 | 215,000 | 854 |
| 2012-07-20 | 925 | 926 | 896 | 900 | 152,000 | 900 |
| 2012-07-19 | 928 | 936 | 922 | 925 | 253,000 | 925 |
| 2012-07-18 | 913 | 927 | 904 | 923 | 264,000 | 923 |
| 2012-07-17 | 897 | 905 | 889 | 891 | 176,000 | 891 |
| 2012-07-13 | 862 | 884 | 844 | 882 | 227,000 | 882 |
| 2012-07-12 | 890 | 890 | 864 | 865 | 103,000 | 865 |
| 2012-07-11 | 892 | 892 | 881 | 887 | 105,000 | 887 |
| 2012-07-10 | 902 | 909 | 893 | 894 | 90,000 | 894 |
| 2012-07-09 | 923 | 923 | 895 | 902 | 147,000 | 902 |
| 2012-07-06 | 925 | 927 | 915 | 921 | 135,000 | 921 |
| 2012-07-05 | 925 | 937 | 913 | 915 | 116,000 | 915 |
| 2012-07-04 | 939 | 940 | 918 | 925 | 162,000 | 925 |
| 2012-07-03 | 925 | 942 | 918 | 939 | 127,000 | 939 |
| 2012-07-02 | 900 | 921 | 893 | 920 | 196,000 | 920 |
| 2012-06-29 | 871 | 899 | 868 | 896 | 192,000 | 896 |
| 2012-06-28 | 879 | 880 | 857 | 870 | 166,000 | 870 |
| 2012-06-27 | 872 | 878 | 860 | 868 | 146,000 | 868 |
| 2012-06-26 | 871 | 883 | 864 | 867 | 174,000 | 867 |
| 2012-06-25 | 866 | 886 | 862 | 882 | 196,000 | 882 |
| 2012-06-22 | 841 | 859 | 834 | 852 | 141,000 | 852 |
| 2012-06-21 | 845 | 854 | 840 | 852 | 165,000 | 852 |
| 2012-06-20 | 810 | 830 | 803 | 830 | 194,000 | 830 |
| 2012-06-19 | 776 | 808 | 768 | 799 | 155,000 | 799 |
| 2012-06-18 | 769 | 778 | 766 | 776 | 138,000 | 776 |
| 2012-06-15 | 795 | 795 | 747 | 749 | 284,000 | 749 |
| 2012-06-14 | 777 | 797 | 774 | 789 | 105,000 | 789 |
| 2012-06-13 | 786 | 789 | 778 | 785 | 91,000 | 785 |
| 2012-06-12 | 761 | 787 | 761 | 784 | 152,000 | 784 |
| 2012-06-11 | 821 | 827 | 783 | 785 | 276,000 | 785 |
| 2012-06-08 | 835 | 835 | 789 | 809 | 337,000 | 809 |
| 2012-06-07 | 782 | 806 | 780 | 805 | 153,000 | 805 |
| 2012-06-06 | 753 | 776 | 752 | 773 | 118,000 | 773 |
| 2012-06-05 | 735 | 757 | 735 | 752 | 129,000 | 752 |
| 2012-06-04 | 748 | 748 | 733 | 734 | 149,000 | 734 |
| 2012-06-01 | 781 | 781 | 747 | 760 | 312,000 | 760 |
| 2012-05-31 | 754 | 786 | 744 | 781 | 481,000 | 781 |
| 2012-05-30 | 764 | 774 | 764 | 766 | 144,000 | 766 |
| 2012-05-29 | 786 | 788 | 753 | 779 | 286,000 | 779 |
| 2012-05-28 | 775 | 806 | 761 | 776 | 540,000 | 776 |
| 2012-05-25 | 737 | 770 | 736 | 768 | 230,000 | 768 |
| 2012-05-24 | 743 | 747 | 723 | 736 | 209,000 | 736 |
| 2012-05-23 | 764 | 764 | 730 | 742 | 182,000 | 742 |
| 2012-05-22 | 779 | 779 | 747 | 756 | 214,000 | 756 |
| 2012-05-21 | 752 | 776 | 752 | 769 | 147,000 | 769 |
| 2012-05-18 | 772 | 775 | 753 | 765 | 310,000 | 765 |
| 2012-05-17 | 743 | 796 | 741 | 796 | 274,000 | 796 |
| 2012-05-16 | 757 | 768 | 735 | 742 | 211,000 | 742 |
| 2012-05-15 | 760 | 763 | 714 | 749 | 388,000 | 749 |
| 2012-05-14 | 804 | 823 | 773 | 777 | 164,000 | 777 |
| 2012-05-11 | 842 | 842 | 802 | 805 | 151,000 | 805 |
| 2012-05-10 | 806 | 843 | 803 | 841 | 184,000 | 841 |
| 2012-05-09 | 839 | 843 | 815 | 821 | 242,000 | 821 |
| 2012-05-08 | 838 | 860 | 829 | 856 | 174,000 | 856 |
| 2012-05-07 | 837 | 847 | 831 | 835 | 175,000 | 835 |
| 2012-05-02 | 859 | 869 | 851 | 859 | 123,000 | 859 |
| 2012-05-01 | 872 | 876 | 847 | 847 | 179,000 | 847 |
| 2012-04-27 | 887 | 916 | 880 | 885 | 301,000 | 885 |
| 2012-04-26 | 924 | 927 | 889 | 890 | 263,000 | 890 |
| 2012-04-25 | 940 | 940 | 924 | 930 | 171,000 | 930 |
| 2012-04-24 | 936 | 941 | 924 | 932 | 248,000 | 932 |
| 2012-04-23 | 977 | 978 | 941 | 946 | 239,000 | 946 |
| 2012-04-20 | 973 | 973 | 965 | 968 | 157,000 | 968 |
| 2012-04-19 | 969 | 977 | 967 | 973 | 91,000 | 973 |
| 2012-04-18 | 970 | 973 | 964 | 970 | 121,000 | 970 |
| 2012-04-17 | 951 | 965 | 947 | 960 | 141,000 | 960 |
| 2012-04-16 | 957 | 973 | 954 | 956 | 218,000 | 956 |
| 2012-04-13 | 946 | 979 | 945 | 973 | 339,000 | 973 |
| 2012-04-12 | 914 | 949 | 913 | 946 | 180,000 | 946 |
| 2012-04-11 | 919 | 919 | 910 | 919 | 122,000 | 919 |
| 2012-04-10 | 930 | 948 | 922 | 928 | 190,000 | 928 |
| 2012-04-09 | 935 | 939 | 908 | 930 | 433,000 | 930 |
| 2012-04-06 | 941 | 962 | 938 | 949 | 313,000 | 949 |
| 2012-04-05 | 963 | 963 | 934 | 956 | 235,000 | 956 |
| 2012-04-04 | 947 | 974 | 945 | 970 | 300,000 | 970 |
| 2012-04-03 | 971 | 974 | 942 | 950 | 208,000 | 950 |
| 2012-04-02 | 990 | 1,008 | 961 | 975 | 433,000 | 975 |
| 2012-03-30 | 972 | 985 | 961 | 984 | 257,000 | 984 |
| 2012-03-29 | 963 | 977 | 954 | 976 | 315,000 | 976 |
| 2012-03-28 | 949 | 968 | 942 | 963 | 227,000 | 963 |
| 2012-03-27 | 953 | 960 | 946 | 955 | 230,000 | 955 |
| 2012-03-26 | 952 | 970 | 937 | 937 | 238,000 | 937 |
| 2012-03-23 | 938 | 970 | 936 | 966 | 295,000 | 966 |
| 2012-03-22 | 944 | 970 | 942 | 953 | 304,000 | 953 |
| 2012-03-21 | 976 | 980 | 945 | 948 | 389,000 | 948 |
| 2012-03-19 | 990 | 994 | 984 | 989 | 275,000 | 989 |
| 2012-03-16 | 955 | 989 | 955 | 983 | 454,000 | 983 |
| 2012-03-15 | 967 | 972 | 934 | 951 | 572,000 | 951 |
| 2012-03-14 | 993 | 996 | 975 | 975 | 331,000 | 975 |
| 2012-03-13 | 983 | 997 | 975 | 978 | 482,000 | 978 |
| 2012-03-12 | 937 | 997 | 933 | 988 | 970,000 | 988 |
| 2012-03-09 | 920 | 925 | 909 | 915 | 308,000 | 915 |
| 2012-03-08 | 899 | 912 | 888 | 908 | 297,000 | 908 |
| 2012-03-07 | 900 | 906 | 882 | 884 | 299,000 | 884 |
| 2012-03-06 | 920 | 924 | 892 | 919 | 297,000 | 919 |
| 2012-03-05 | 892 | 927 | 892 | 920 | 312,000 | 920 |
| 2012-03-02 | 853 | 900 | 850 | 893 | 461,000 | 893 |
| 2012-03-01 | 900 | 921 | 844 | 866 | 550,000 | 866 |
| 2012-02-29 | 933 | 942 | 901 | 905 | 322,000 | 905 |
| 2012-02-28 | 909 | 937 | 909 | 934 | 194,000 | 934 |
| 2012-02-27 | 935 | 941 | 916 | 920 | 267,000 | 920 |
| 2012-02-24 | 892 | 919 | 892 | 912 | 345,000 | 912 |
| 2012-02-23 | 865 | 891 | 856 | 888 | 258,000 | 888 |
| 2012-02-22 | 847 | 870 | 841 | 866 | 274,000 | 866 |
| 2012-02-21 | 833 | 841 | 822 | 835 | 210,000 | 835 |
| 2012-02-20 | 846 | 863 | 839 | 840 | 252,000 | 840 |
| 2012-02-17 | 826 | 845 | 826 | 839 | 215,000 | 839 |
| 2012-02-16 | 840 | 846 | 817 | 819 | 251,000 | 819 |
| 2012-02-15 | 844 | 848 | 836 | 846 | 368,000 | 846 |
| 2012-02-14 | 808 | 837 | 803 | 832 | 398,000 | 832 |
| 2012-02-13 | 754 | 798 | 754 | 798 | 436,000 | 798 |
| 2012-02-10 | 765 | 769 | 750 | 754 | 230,000 | 754 |
| 2012-02-09 | 766 | 783 | 765 | 771 | 160,000 | 771 |
| 2012-02-08 | 789 | 794 | 762 | 773 | 319,000 | 773 |
| 2012-02-07 | 754 | 785 | 753 | 781 | 274,000 | 781 |
| 2012-02-06 | 743 | 750 | 740 | 750 | 141,000 | 750 |
| 2012-02-03 | 730 | 736 | 730 | 734 | 72,000 | 734 |
| 2012-02-02 | 737 | 742 | 728 | 731 | 114,000 | 731 |
| 2012-02-01 | 718 | 734 | 712 | 733 | 204,000 | 733 |
| 2012-01-31 | 681 | 725 | 680 | 717 | 336,000 | 717 |
| 2012-01-30 | 713 | 713 | 675 | 690 | 258,000 | 690 |
| 2012-01-27 | 715 | 720 | 707 | 709 | 148,000 | 709 |
| 2012-01-26 | 718 | 719 | 705 | 712 | 138,000 | 712 |
| 2012-01-25 | 711 | 721 | 707 | 711 | 162,000 | 711 |
| 2012-01-24 | 690 | 722 | 690 | 717 | 278,000 | 717 |
| 2012-01-23 | 704 | 745 | 681 | 691 | 507,000 | 691 |
| 2012-01-20 | 681 | 694 | 679 | 694 | 146,000 | 694 |
| 2012-01-19 | 683 | 685 | 675 | 681 | 149,000 | 681 |
| 2012-01-18 | 683 | 698 | 677 | 685 | 238,000 | 685 |
| 2012-01-17 | 700 | 705 | 677 | 683 | 246,000 | 683 |
| 2012-01-16 | 670 | 699 | 668 | 697 | 361,000 | 697 |
| 2012-01-13 | 655 | 673 | 655 | 670 | 218,000 | 670 |
| 2012-01-12 | 647 | 654 | 629 | 653 | 184,000 | 653 |
| 2012-01-11 | 630 | 644 | 629 | 644 | 112,000 | 644 |
| 2012-01-10 | 619 | 635 | 619 | 631 | 153,000 | 631 |
| 2012-01-06 | 617 | 629 | 611 | 626 | 182,000 | 626 |
| 2012-01-05 | 616 | 625 | 611 | 618 | 276,000 | 618 |
| 2012-01-04 | 610 | 620 | 605 | 616 | 149,000 | 616 |
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
