1. HOME >
  2. 株価時系列 >
  3. 9678 >
  4. 2013年

9678 (株)カナモト の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,6882,6882,6542,673270,0002,673
2013-12-272,6102,6732,5772,671542,0002,671
2013-12-262,5602,6202,5602,605300,0002,605
2013-12-252,5452,5552,5212,544373,0002,544
2013-12-242,6202,6342,5572,559373,0002,559
2013-12-202,5822,6392,5762,621537,0002,621
2013-12-192,6192,6302,5762,604464,0002,604
2013-12-182,6452,6602,5682,582433,0002,582
2013-12-172,6492,7042,6452,648407,0002,648
2013-12-162,6732,7122,6572,672907,0002,672
2013-12-132,6002,6782,5552,674921,0002,674
2013-12-122,5162,5702,4812,558830,0002,558
2013-12-112,5112,5112,4682,493444,0002,493
2013-12-102,5252,5452,4902,511478,0002,511
2013-12-092,5512,5652,5182,539474,0002,539
2013-12-062,5702,5942,5122,529815,0002,529
2013-12-052,5352,6372,5112,6001,046,0002,600
2013-12-042,5352,5672,5152,521398,0002,521
2013-12-032,5852,5922,5452,575734,0002,575
2013-12-022,5582,5952,5362,585676,0002,585
2013-11-292,5742,6262,5302,5551,307,0002,555
2013-11-282,5182,5402,4782,532446,0002,532
2013-11-272,4782,5132,4352,501619,0002,501
2013-11-262,3742,4842,3692,448743,0002,448
2013-11-252,4662,4772,3902,397552,0002,397
2013-11-222,4802,4902,4412,466419,0002,466
2013-11-212,5032,5322,4592,463583,0002,463
2013-11-202,5402,5572,5012,510300,0002,510
2013-11-192,5762,5762,5312,543248,0002,543
2013-11-182,5212,5952,5152,578677,0002,578
2013-11-152,5782,5922,5102,516561,0002,516
2013-11-142,5852,5932,5362,542405,0002,542
2013-11-132,5342,5762,5252,566317,0002,566
2013-11-122,5012,5702,4982,547451,0002,547
2013-11-112,5522,5552,5032,536248,0002,536
2013-11-082,5242,5442,4902,506378,0002,506
2013-11-072,6002,6002,5502,554254,0002,554
2013-11-062,5692,6082,5582,582350,0002,582
2013-11-052,5892,5982,5362,569407,0002,569
2013-11-012,6482,6652,5252,547503,0002,547
2013-10-312,7262,7402,6422,647561,0002,647
2013-10-302,6812,7342,6732,727664,0002,727
2013-10-292,7092,7152,6542,657597,0002,657
2013-10-282,7302,7412,6682,7161,127,0002,716
2013-10-252,7172,7492,7032,716757,0002,716
2013-10-242,6762,7082,6452,688455,0002,688
2013-10-232,7202,7532,6712,675806,0002,675
2013-10-222,7202,7202,6862,708281,0002,708
2013-10-212,6962,7182,6912,714389,0002,714
2013-10-182,6302,6812,6272,678438,0002,678
2013-10-172,6352,6562,6102,628436,0002,628
2013-10-162,6492,6492,6012,616393,0002,616
2013-10-152,6862,6902,6312,633496,0002,633
2013-10-112,6522,6902,6522,659590,0002,659
2013-10-102,6682,6702,6262,6441,250,0002,644
2013-10-092,6252,6882,6162,670480,0002,670
2013-10-082,6252,6902,6252,656553,0002,656
2013-10-072,7202,7212,6512,655388,0002,655
2013-10-042,7262,7402,6942,727359,0002,727
2013-10-032,6442,7882,6442,752982,0002,752
2013-10-022,6902,7162,6402,643619,0002,643
2013-10-012,6732,7222,6652,669568,0002,669
2013-09-302,6832,7212,6642,672465,0002,672
2013-09-272,7952,8302,7532,763231,0002,763
2013-09-262,7772,8032,7352,803376,0002,803
2013-09-252,8292,8592,7812,814489,0002,814
2013-09-242,6302,8622,6292,8291,192,0002,829
2013-09-202,8042,8072,7652,797245,0002,797
2013-09-192,8002,8252,7772,819362,0002,819
2013-09-182,8082,8282,7202,733305,0002,733
2013-09-172,7582,8202,7312,796597,0002,796
2013-09-132,6032,7102,6002,708477,0002,708
2013-09-122,6572,6982,6052,616654,0002,616
2013-09-112,7052,7842,6512,670629,0002,670
2013-09-102,6202,7492,6192,687819,0002,687
2013-09-092,4992,6342,4742,624937,0002,624
2013-09-062,3912,4302,3362,359363,0002,359
2013-09-052,4902,5002,4022,420538,0002,420
2013-09-042,4342,4872,4202,466338,0002,466
2013-09-032,4102,4782,4092,432431,0002,432
2013-09-022,2862,4462,2862,405662,0002,405
2013-08-302,2662,3052,2572,277271,0002,277
2013-08-292,3162,3162,2412,257544,0002,257
2013-08-282,2482,2992,2382,274171,0002,274
2013-08-272,3672,3862,3192,326295,0002,326
2013-08-262,2682,3612,2602,352373,0002,352
2013-08-232,1942,2552,1942,237192,0002,237
2013-08-222,1792,1852,1592,180116,0002,180
2013-08-212,1692,2192,1562,179115,0002,179
2013-08-202,1922,2402,1682,169133,0002,169
2013-08-192,1502,2132,1392,213151,0002,213
2013-08-162,1502,1642,1062,147350,0002,147
2013-08-152,2402,2482,1852,190229,0002,190
2013-08-142,2492,2752,2172,266322,0002,266
2013-08-132,2582,2772,1452,202963,0002,202
2013-08-122,2332,2792,2222,245361,0002,245
2013-08-092,1712,2432,1702,233174,0002,233
2013-08-082,2012,2502,1562,162199,0002,162
2013-08-072,2452,2582,2262,227239,0002,227
2013-08-062,2712,3062,2172,263329,0002,263
2013-08-052,2052,2942,2002,290664,0002,290
2013-08-022,2232,2372,1922,236233,0002,236
2013-08-012,0962,2182,0662,215472,0002,215
2013-07-312,0452,1162,0452,068182,0002,068
2013-07-302,0342,1162,0232,072253,0002,072
2013-07-292,1062,1312,0572,061310,0002,061
2013-07-262,1412,1952,1302,156165,0002,156
2013-07-252,2242,2372,1752,183204,0002,183
2013-07-242,1892,2492,1562,239323,0002,239
2013-07-232,1972,2252,1512,189362,0002,189
2013-07-222,2402,2712,2032,241278,0002,241
2013-07-192,2392,2502,1502,243452,0002,243
2013-07-182,2312,2432,2012,220247,0002,220
2013-07-172,2292,2292,1812,212199,0002,212
2013-07-162,2422,2672,2162,221228,0002,221
2013-07-122,2322,2352,1802,230197,0002,230
2013-07-112,1662,2162,1572,208291,0002,208
2013-07-102,2592,2752,1812,203323,0002,203
2013-07-092,2892,2922,1872,262591,0002,262
2013-07-082,1842,2702,1802,247649,0002,247
2013-07-052,1442,1652,1292,136190,0002,136
2013-07-042,1202,1222,0892,105200,0002,105
2013-07-032,1302,1502,0732,131266,0002,131
2013-07-022,1252,1502,0492,108583,0002,108
2013-07-011,9982,1051,9852,096563,0002,096
2013-06-281,9381,9901,9101,981483,0001,981
2013-06-271,7761,9031,7431,898836,0001,898
2013-06-261,8511,8801,7231,738724,0001,738
2013-06-251,9351,9491,7971,824996,0001,824
2013-06-241,9701,9981,9441,952244,0001,952
2013-06-211,9501,9751,9121,946445,0001,946
2013-06-201,9452,0451,9412,005378,0002,005
2013-06-191,9902,0201,9281,945308,0001,945
2013-06-181,9972,0301,9521,962298,0001,962
2013-06-171,9162,0091,9121,997307,0001,997
2013-06-142,0502,0591,9481,951466,0001,951
2013-06-132,0922,0921,9561,975537,0001,975
2013-06-122,0802,1502,0572,128415,0002,128
2013-06-112,2392,2442,1502,166381,0002,166
2013-06-102,1902,2682,1232,263476,0002,263
2013-06-071,9642,0431,9151,985600,0001,985
2013-06-062,3072,3732,0802,114590,0002,114
2013-06-052,4172,5362,3762,395496,0002,395
2013-06-042,4292,4722,2342,392495,0002,392
2013-06-032,4052,5822,3652,3801,122,0002,380
2013-05-312,4002,4502,3132,371477,0002,371
2013-05-302,3502,4032,2612,308552,0002,308
2013-05-292,3282,4602,3282,433287,0002,433
2013-05-282,2712,3792,2532,320447,0002,320
2013-05-272,3552,3742,2102,314399,0002,314
2013-05-242,4882,5492,2602,354687,0002,354
2013-05-232,6552,7042,3552,360685,0002,360
2013-05-222,7022,7272,6432,696291,0002,696
2013-05-212,7102,7342,6512,701286,0002,701
2013-05-202,6232,7632,6102,748671,0002,748
2013-05-172,4052,6222,4012,598613,0002,598
2013-05-162,4792,5142,3242,404482,0002,404
2013-05-152,6502,6502,5242,529383,0002,529
2013-05-142,6152,6482,5922,609410,0002,609
2013-05-132,6592,6592,5552,590321,0002,590
2013-05-102,5582,6102,5352,598386,0002,598
2013-05-092,5652,6282,5002,508357,0002,508
2013-05-082,4702,5642,4512,526537,0002,526
2013-05-072,3362,4702,3042,453500,0002,453
2013-05-022,2632,2682,2252,236251,0002,236
2013-05-012,2522,2882,2142,245309,0002,245
2013-04-302,2202,2952,2202,252323,0002,252
2013-04-262,3132,3132,2502,253356,0002,253
2013-04-252,2252,3272,2022,316474,0002,316
2013-04-242,2292,2342,1752,207244,0002,207
2013-04-232,2302,2442,1682,214405,0002,214
2013-04-222,2702,2882,2062,227406,0002,227
2013-04-192,1602,2492,1522,237415,0002,237
2013-04-182,1492,1572,1172,118148,0002,118
2013-04-172,0682,1602,0682,148206,0002,148
2013-04-162,0872,1262,0682,088309,0002,088
2013-04-152,1692,1702,1022,137309,0002,137
2013-04-122,0632,1822,0502,173766,0002,173
2013-04-112,0312,0601,9952,042254,0002,042
2013-04-102,0582,0751,9882,025301,0002,025
2013-04-092,0602,0682,0152,030374,0002,030
2013-04-081,9902,0301,9732,027334,0002,027
2013-04-052,0592,0791,9831,990317,0001,990
2013-04-041,9412,0131,8912,009505,0002,009
2013-04-031,9421,9931,9381,964712,0001,964
2013-04-021,8601,9901,8061,9661,592,0001,966
2013-04-011,9571,9641,8791,883650,0001,883
2013-03-292,0452,0651,9321,965840,0001,965
2013-03-282,0952,0972,0002,035742,0002,035
2013-03-271,9222,1101,9222,0961,274,0002,096
2013-03-261,8751,8991,8611,882774,0001,882
2013-03-251,9441,9851,8771,898775,0001,898
2013-03-222,0402,0551,9411,944787,0001,944
2013-03-212,0982,1232,0512,090638,0002,090
2013-03-192,1332,1492,0382,070483,0002,070
2013-03-182,1002,1302,0702,112406,0002,112
2013-03-152,0592,1492,0592,097645,0002,097
2013-03-142,0002,0651,9672,038616,0002,038
2013-03-131,8242,1201,8162,0001,565,0002,000
2013-03-121,7211,8231,6861,7981,549,0001,798
2013-03-111,7231,7931,7231,793718,0001,793
2013-03-081,4571,4931,4561,493708,0001,493
2013-03-071,4831,4891,4541,457658,0001,457
2013-03-061,4561,4831,4561,462263,0001,462
2013-03-051,4801,4821,4471,455183,0001,455
2013-03-041,4691,4911,4611,484299,0001,484
2013-03-011,4521,4681,4521,460188,0001,460
2013-02-281,4351,4571,4351,450305,0001,450
2013-02-271,4131,4391,4061,425190,0001,425
2013-02-261,4001,4361,3941,398257,0001,398
2013-02-251,4391,4641,4301,437205,0001,437
2013-02-221,4081,4341,3971,427281,0001,427
2013-02-211,4011,4501,3981,438359,0001,438
2013-02-201,4191,4201,3931,400187,0001,400
2013-02-191,3501,4171,3491,407603,0001,407
2013-02-181,3351,3591,3251,347504,0001,347
2013-02-151,3471,3471,2781,308427,0001,308
2013-02-141,3161,3661,3121,349416,0001,349
2013-02-131,3511,3671,3001,306430,0001,306
2013-02-121,3981,4121,3551,355401,0001,355
2013-02-081,3911,4201,3861,396294,0001,396
2013-02-071,3711,4011,3651,391386,0001,391
2013-02-061,4401,4401,3681,373719,0001,373
2013-02-051,4051,4441,4051,410395,0001,410
2013-02-041,4751,4811,4251,430690,0001,430
2013-02-011,4551,4751,4421,461443,0001,461
2013-01-311,4311,4591,4201,454357,0001,454
2013-01-301,3651,4611,3621,457597,0001,457
2013-01-291,3701,3951,3641,364687,0001,364
2013-01-281,3761,3911,3681,372684,0001,372
2013-01-251,3661,3731,3501,373641,0001,373
2013-01-241,3091,3541,3091,339342,0001,339
2013-01-231,3511,3731,3281,329333,0001,329
2013-01-221,3631,3831,3371,356481,0001,356
2013-01-211,3871,3951,3681,377192,0001,377
2013-01-181,3781,3951,3641,387322,0001,387
2013-01-171,3291,3791,3201,348577,0001,348
2013-01-161,3891,3891,3231,324557,0001,324
2013-01-151,3681,4001,3681,389340,0001,389
2013-01-111,3731,3911,3541,368372,0001,368
2013-01-101,3731,3931,3431,379444,0001,379
2013-01-091,3051,3711,3001,370373,0001,370
2013-01-081,3351,3351,3021,319351,0001,319
2013-01-071,3561,3681,3281,334307,0001,334
2013-01-041,3791,3791,3291,336189,0001,336

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