9678 (株)カナモトの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,125	3,140	3,085	3,095	127,100	3,095
2016-12-29	3,195	3,200	3,155	3,165	135,300	3,165
2016-12-28	3,150	3,210	3,145	3,195	153,300	3,195
2016-12-27	3,130	3,180	3,120	3,150	217,500	3,150
2016-12-26	3,130	3,150	3,105	3,120	188,900	3,120
2016-12-22	3,165	3,180	3,085	3,125	125,200	3,125
2016-12-21	3,150	3,215	3,150	3,165	247,200	3,165
2016-12-20	3,135	3,200	3,135	3,165	366,600	3,165
2016-12-19	3,095	3,120	3,030	3,105	268,400	3,105
2016-12-16	3,045	3,120	3,045	3,105	348,600	3,105
2016-12-15	2,997	3,070	2,992	3,040	373,100	3,040
2016-12-14	2,910	2,993	2,908	2,951	391,900	2,951
2016-12-13	2,832	2,910	2,803	2,908	378,300	2,908
2016-12-12	2,670	2,882	2,654	2,858	739,300	2,858
2016-12-09	2,563	2,577	2,505	2,570	158,800	2,570
2016-12-08	2,545	2,566	2,520	2,564	176,700	2,564
2016-12-07	2,540	2,546	2,508	2,533	143,700	2,533
2016-12-06	2,495	2,515	2,485	2,511	162,700	2,511
2016-12-05	2,470	2,472	2,426	2,454	148,800	2,454
2016-12-02	2,540	2,551	2,489	2,508	167,800	2,508
2016-12-01	2,630	2,640	2,556	2,568	293,100	2,568
2016-11-30	2,535	2,610	2,535	2,610	316,900	2,610
2016-11-29	2,486	2,543	2,479	2,538	252,600	2,538
2016-11-28	2,475	2,496	2,446	2,495	95,500	2,495
2016-11-25	2,466	2,490	2,448	2,468	228,300	2,468
2016-11-24	2,500	2,509	2,428	2,439	244,600	2,439
2016-11-22	2,474	2,494	2,458	2,487	94,700	2,487
2016-11-21	2,462	2,484	2,457	2,475	128,300	2,475
2016-11-18	2,472	2,496	2,468	2,483	118,700	2,483
2016-11-17	2,463	2,463	2,409	2,456	144,200	2,456
2016-11-16	2,467	2,479	2,437	2,473	144,800	2,473
2016-11-15	2,472	2,495	2,416	2,444	135,200	2,444
2016-11-14	2,449	2,500	2,440	2,489	146,300	2,489
2016-11-11	2,410	2,470	2,384	2,399	178,600	2,399
2016-11-10	2,420	2,440	2,397	2,400	210,100	2,400
2016-11-09	2,432	2,434	2,220	2,296	264,400	2,296
2016-11-08	2,438	2,444	2,406	2,420	87,000	2,420
2016-11-07	2,420	2,444	2,394	2,412	100,200	2,412
2016-11-04	2,385	2,391	2,337	2,370	179,400	2,370
2016-11-02	2,437	2,437	2,384	2,417	277,800	2,417
2016-11-01	2,527	2,527	2,447	2,468	214,000	2,468
2016-10-31	2,520	2,533	2,510	2,525	104,100	2,525
2016-10-28	2,540	2,550	2,509	2,530	159,200	2,530
2016-10-27	2,514	2,544	2,503	2,533	273,400	2,533
2016-10-26	2,490	2,546	2,485	2,537	702,400	2,537
2016-10-25	2,530	2,545	2,502	2,512	241,400	2,512
2016-10-24	2,530	2,530	2,507	2,527	141,800	2,527
2016-10-21	2,518	2,526	2,492	2,521	238,900	2,521
2016-10-20	2,511	2,528	2,501	2,516	164,100	2,516
2016-10-19	2,575	2,575	2,507	2,511	199,700	2,511
2016-10-17	2,521	2,544	2,486	2,529	218,400	2,529
2016-10-13	2,510	2,530	2,467	2,491	177,200	2,491
2016-10-12	2,520	2,536	2,490	2,501	211,600	2,501
2016-10-11	2,516	2,562	2,510	2,543	88,500	2,543
2016-10-07	2,521	2,530	2,505	2,515	80,900	2,515
2016-10-06	2,544	2,551	2,514	2,521	122,500	2,521
2016-10-05	2,555	2,557	2,521	2,531	181,400	2,531
2016-10-04	2,510	2,565	2,502	2,563	132,900	2,563
2016-10-03	2,582	2,582	2,516	2,519	255,500	2,519
2016-09-30	2,571	2,639	2,556	2,582	456,600	2,582
2016-09-29	2,540	2,590	2,525	2,564	263,900	2,564
2016-09-28	2,535	2,561	2,506	2,546	155,500	2,546
2016-09-27	2,495	2,543	2,462	2,541	237,200	2,541
2016-09-26	2,480	2,500	2,452	2,473	155,100	2,473
2016-09-23	2,426	2,483	2,410	2,480	165,100	2,480
2016-09-21	2,379	2,485	2,355	2,476	166,900	2,476
2016-09-20	2,388	2,441	2,378	2,407	182,500	2,407
2016-09-16	2,370	2,440	2,354	2,421	278,900	2,421
2016-09-15	2,390	2,405	2,314	2,351	254,600	2,351
2016-09-14	2,444	2,490	2,379	2,392	509,200	2,392
2016-09-13	2,468	2,543	2,462	2,484	446,100	2,484
2016-09-12	2,334	2,489	2,302	2,476	849,200	2,476
2016-09-09	2,276	2,276	2,220	2,236	203,700	2,236
2016-09-08	2,273	2,273	2,239	2,260	128,300	2,260
2016-09-07	2,225	2,279	2,189	2,274	202,100	2,274
2016-09-06	2,257	2,265	2,235	2,245	129,700	2,245
2016-09-05	2,254	2,272	2,241	2,251	163,200	2,251
2016-09-02	2,208	2,255	2,204	2,219	222,500	2,219
2016-09-01	2,178	2,207	2,135	2,205	241,800	2,205
2016-08-31	2,098	2,195	2,077	2,185	230,100	2,185
2016-08-30	2,112	2,116	2,051	2,083	116,500	2,083
2016-08-29	2,040	2,118	2,033	2,113	140,600	2,113
2016-08-26	2,025	2,025	1,989	2,015	112,200	2,015
2016-08-25	2,040	2,041	2,017	2,030	122,100	2,030
2016-08-24	2,020	2,072	2,020	2,047	100,900	2,047
2016-08-23	2,027	2,035	2,005	2,016	100,600	2,016
2016-08-22	2,048	2,069	2,014	2,027	128,500	2,027
2016-08-19	2,045	2,066	2,020	2,040	147,000	2,040
2016-08-18	2,094	2,094	2,036	2,060	174,400	2,060
2016-08-17	2,070	2,133	2,070	2,126	158,500	2,126
2016-08-16	2,139	2,139	2,083	2,091	145,400	2,091
2016-08-15	2,111	2,135	2,096	2,104	67,300	2,104
2016-08-12	2,101	2,126	2,088	2,110	110,500	2,110
2016-08-10	2,051	2,089	2,048	2,081	89,400	2,081
2016-08-09	2,021	2,097	2,021	2,079	174,200	2,079
2016-08-08	1,970	2,019	1,968	2,019	203,000	2,019
2016-08-05	1,992	2,006	1,931	1,944	294,200	1,944
2016-08-04	1,989	2,034	1,988	2,026	153,500	2,026
2016-08-03	2,002	2,029	1,985	1,988	131,300	1,988
2016-08-02	2,082	2,122	2,072	2,072	95,700	2,072
2016-08-01	2,132	2,147	2,073	2,125	98,300	2,125
2016-07-29	2,119	2,159	2,075	2,151	117,700	2,151
2016-07-28	2,147	2,149	2,107	2,126	122,200	2,126
2016-07-27	2,149	2,189	2,133	2,171	126,500	2,171
2016-07-26	2,168	2,168	2,108	2,121	126,600	2,121
2016-07-25	2,170	2,239	2,170	2,187	190,600	2,187
2016-07-22	2,175	2,193	2,147	2,160	162,400	2,160
2016-07-21	2,186	2,217	2,172	2,215	179,500	2,215
2016-07-20	2,160	2,162	2,104	2,151	257,100	2,151
2016-07-19	2,215	2,220	2,133	2,185	249,900	2,185
2016-07-15	2,134	2,220	2,126	2,179	290,300	2,179
2016-07-14	2,101	2,129	2,068	2,116	150,100	2,116
2016-07-13	2,152	2,152	2,084	2,100	200,100	2,100
2016-07-12	2,017	2,161	2,016	2,106	370,400	2,106
2016-07-11	1,900	1,984	1,889	1,968	242,700	1,968
2016-07-08	1,919	1,922	1,841	1,841	394,300	1,841
2016-07-07	1,950	2,016	1,923	1,940	433,800	1,940
2016-07-06	1,920	1,922	1,881	1,920	219,600	1,920
2016-07-05	2,016	2,016	1,953	1,967	126,500	1,967
2016-07-04	1,974	2,013	1,915	2,001	341,200	2,001
2016-07-01	1,990	2,015	1,957	2,005	258,100	2,005
2016-06-30	2,077	2,080	1,975	1,979	280,000	1,979
2016-06-29	1,951	2,037	1,923	2,026	365,400	2,026
2016-06-28	1,939	1,951	1,876	1,933	219,900	1,933
2016-06-27	1,954	1,998	1,941	1,979	246,800	1,979
2016-06-24	2,156	2,163	1,918	1,951	346,800	1,951
2016-06-23	2,140	2,156	2,117	2,129	201,300	2,129
2016-06-22	2,158	2,158	2,091	2,113	197,000	2,113
2016-06-21	2,159	2,163	2,112	2,158	152,100	2,158
2016-06-20	2,138	2,184	2,138	2,168	178,600	2,168
2016-06-17	2,127	2,149	2,085	2,109	197,200	2,109
2016-06-16	2,196	2,209	2,092	2,114	305,600	2,114
2016-06-15	2,201	2,230	2,164	2,209	242,800	2,209
2016-06-14	2,301	2,319	2,218	2,240	282,200	2,240
2016-06-13	2,356	2,441	2,326	2,326	545,400	2,326
2016-06-10	2,449	2,490	2,411	2,489	251,500	2,489
2016-06-09	2,457	2,523	2,438	2,485	226,900	2,485
2016-06-08	2,456	2,474	2,430	2,460	117,800	2,460
2016-06-07	2,428	2,460	2,400	2,453	144,800	2,453
2016-06-06	2,370	2,422	2,364	2,419	146,600	2,419
2016-06-03	2,426	2,442	2,395	2,419	225,700	2,419
2016-06-02	2,470	2,470	2,415	2,426	240,200	2,426
2016-06-01	2,496	2,519	2,475	2,486	116,200	2,486
2016-05-31	2,506	2,535	2,476	2,535	232,900	2,535
2016-05-30	2,515	2,520	2,488	2,505	147,700	2,505
2016-05-27	2,518	2,518	2,485	2,512	124,000	2,512
2016-05-26	2,499	2,518	2,483	2,496	138,600	2,496
2016-05-25	2,477	2,496	2,460	2,478	166,700	2,478
2016-05-24	2,479	2,488	2,438	2,444	178,400	2,444
2016-05-23	2,495	2,512	2,451	2,483	262,300	2,483
2016-05-20	2,528	2,576	2,503	2,510	381,400	2,510
2016-05-19	2,505	2,547	2,485	2,524	285,600	2,524
2016-05-18	2,500	2,514	2,383	2,456	592,600	2,456
2016-05-17	2,517	2,548	2,495	2,508	182,700	2,508
2016-05-16	2,495	2,532	2,457	2,467	167,700	2,467
2016-05-13	2,589	2,609	2,508	2,512	211,100	2,512
2016-05-12	2,540	2,595	2,511	2,591	268,500	2,591
2016-05-11	2,690	2,690	2,552	2,561	309,700	2,561
2016-05-10	2,648	2,655	2,604	2,644	286,700	2,644
2016-05-09	2,683	2,697	2,645	2,648	168,900	2,648
2016-05-06	2,709	2,715	2,645	2,654	279,500	2,654
2016-05-02	2,736	2,775	2,729	2,740	187,200	2,740
2016-04-28	2,905	2,974	2,816	2,825	224,000	2,825
2016-04-27	2,933	2,962	2,874	2,891	156,500	2,891
2016-04-26	2,931	2,984	2,873	2,885	251,600	2,885
2016-04-25	2,970	3,010	2,935	2,941	220,700	2,941
2016-04-22	2,974	3,015	2,952	3,015	432,200	3,015
2016-04-21	2,973	3,075	2,934	3,055	392,700	3,055
2016-04-20	3,005	3,030	2,933	2,952	517,600	2,952
2016-04-19	3,010	3,035	2,927	3,020	798,600	3,020
2016-04-18	2,839	3,060	2,811	3,020	1,104,000	3,020
2016-04-15	2,684	2,805	2,675	2,691	417,500	2,691
2016-04-14	2,648	2,665	2,578	2,645	265,600	2,645
2016-04-13	2,549	2,613	2,549	2,603	261,700	2,603
2016-04-12	2,444	2,531	2,440	2,510	262,600	2,510
2016-04-11	2,462	2,489	2,418	2,455	145,300	2,455
2016-04-08	2,403	2,500	2,392	2,469	268,000	2,469
2016-04-07	2,453	2,541	2,412	2,445	289,000	2,445
2016-04-06	2,401	2,457	2,392	2,438	244,400	2,438
2016-04-05	2,475	2,481	2,375	2,419	311,600	2,419
2016-04-04	2,506	2,553	2,477	2,501	217,900	2,501
2016-04-01	2,655	2,662	2,499	2,505	284,700	2,505
2016-03-31	2,760	2,768	2,645	2,649	229,600	2,649
2016-03-30	2,759	2,837	2,750	2,767	247,800	2,767
2016-03-29	2,677	2,753	2,672	2,739	156,900	2,739
2016-03-28	2,707	2,755	2,630	2,677	231,700	2,677
2016-03-25	2,713	2,749	2,679	2,719	231,800	2,719
2016-03-24	2,705	2,727	2,668	2,676	162,000	2,676
2016-03-23	2,730	2,759	2,709	2,729	128,000	2,729
2016-03-22	2,733	2,756	2,664	2,711	197,100	2,711
2016-03-18	2,734	2,769	2,665	2,686	227,400	2,686
2016-03-17	2,731	2,814	2,681	2,705	338,100	2,705
2016-03-16	2,640	2,761	2,610	2,710	465,400	2,710
2016-03-15	2,554	2,678	2,530	2,651	582,900	2,651
2016-03-14	2,200	2,633	2,199	2,529	1,033,900	2,529
2016-03-11	2,350	2,392	2,305	2,377	475,900	2,377
2016-03-10	2,391	2,421	2,309	2,400	380,800	2,400
2016-03-09	2,421	2,431	2,384	2,399	231,500	2,399
2016-03-08	2,480	2,530	2,404	2,471	436,200	2,471
2016-03-07	2,472	2,490	2,412	2,438	275,600	2,438
2016-03-04	2,494	2,515	2,469	2,493	251,400	2,493
2016-03-03	2,452	2,488	2,418	2,470	299,600	2,470
2016-03-02	2,480	2,492	2,417	2,486	323,300	2,486
2016-03-01	2,396	2,428	2,311	2,404	288,600	2,404
2016-02-29	2,479	2,496	2,400	2,404	230,900	2,404
2016-02-26	2,442	2,455	2,397	2,441	125,700	2,441
2016-02-25	2,365	2,416	2,345	2,396	178,000	2,396
2016-02-24	2,392	2,433	2,353	2,375	190,600	2,375
2016-02-23	2,482	2,499	2,411	2,422	151,500	2,422
2016-02-22	2,429	2,484	2,361	2,479	219,100	2,479
2016-02-19	2,450	2,462	2,377	2,440	168,900	2,440
2016-02-18	2,546	2,549	2,470	2,485	125,200	2,485
2016-02-17	2,527	2,560	2,412	2,449	187,700	2,449
2016-02-16	2,400	2,537	2,383	2,481	186,100	2,481
2016-02-15	2,415	2,451	2,332	2,433	164,500	2,433
2016-02-12	2,305	2,356	2,255	2,277	193,800	2,277
2016-02-10	2,612	2,615	2,400	2,442	189,700	2,442
2016-02-09	2,660	2,662	2,534	2,557	217,600	2,557
2016-02-08	2,642	2,756	2,628	2,742	180,100	2,742
2016-02-05	2,734	2,753	2,627	2,692	208,300	2,692
2016-02-04	2,853	2,875	2,795	2,802	180,000	2,802
2016-02-03	2,895	2,918	2,866	2,890	128,800	2,890
2016-02-02	3,000	3,010	2,980	2,997	142,000	2,997
2016-02-01	2,959	3,065	2,929	3,040	241,800	3,040
2016-01-29	2,761	2,920	2,734	2,918	283,900	2,918
2016-01-28	2,734	2,813	2,727	2,733	225,800	2,733
2016-01-27	2,697	2,719	2,653	2,700	144,000	2,700
2016-01-26	2,623	2,668	2,584	2,605	255,600	2,605
2016-01-25	2,595	2,637	2,541	2,623	165,300	2,623
2016-01-22	2,505	2,536	2,469	2,536	242,900	2,536
2016-01-21	2,489	2,585	2,411	2,413	333,700	2,413
2016-01-20	2,658	2,665	2,511	2,517	164,600	2,517
2016-01-19	2,588	2,693	2,583	2,688	263,800	2,688
2016-01-18	2,540	2,611	2,527	2,584	201,300	2,584
2016-01-15	2,726	2,765	2,643	2,660	203,500	2,660
2016-01-14	2,687	2,687	2,601	2,651	231,100	2,651
2016-01-13	2,736	2,778	2,711	2,760	230,100	2,760
2016-01-12	2,779	2,826	2,666	2,677	334,200	2,677
2016-01-08	2,835	2,897	2,802	2,839	270,500	2,839
2016-01-07	2,936	2,994	2,867	2,885	230,400	2,885
2016-01-06	2,999	3,040	2,952	2,966	205,100	2,966
2016-01-05	2,969	3,020	2,933	2,992	241,400	2,992
2016-01-04	3,020	3,135	2,999	3,005	158,100	3,005

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05月
日	月	火	水	木	金	土
« 04月30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	31

9678 (株)カナモト の時系列データ [2016年度]

9678 (株)カナモトの時系列データ [2016年度]