9678 (株)カナモトの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,851	2,854	2,796	2,821	130,000	2,821
2019-12-27	2,893	2,908	2,868	2,870	108,700	2,870
2019-12-26	2,883	2,902	2,875	2,893	159,200	2,893
2019-12-25	2,833	2,859	2,833	2,851	117,600	2,851
2019-12-24	2,843	2,888	2,837	2,864	163,300	2,864
2019-12-23	2,880	2,899	2,860	2,878	257,800	2,878
2019-12-20	2,901	2,901	2,846	2,880	443,400	2,880
2019-12-19	2,960	2,970	2,923	2,949	239,700	2,949
2019-12-18	2,946	2,979	2,927	2,960	379,500	2,960
2019-12-17	2,940	2,946	2,918	2,926	321,300	2,926
2019-12-16	2,986	3,005	2,940	2,945	272,100	2,945
2019-12-13	3,055	3,055	2,983	2,985	286,300	2,985
2019-12-12	3,095	3,105	3,010	3,015	189,000	3,015
2019-12-11	3,045	3,125	3,000	3,095	315,500	3,095
2019-12-10	3,215	3,225	3,030	3,050	244,800	3,050
2019-12-09	2,979	3,340	2,954	3,150	1,167,100	3,150
2019-12-06	3,225	3,260	3,205	3,240	242,400	3,240
2019-12-05	3,150	3,240	3,150	3,215	243,300	3,215
2019-12-04	3,135	3,155	3,080	3,140	188,400	3,140
2019-12-03	3,110	3,145	3,085	3,140	150,000	3,140
2019-12-02	3,120	3,170	3,110	3,165	135,900	3,165
2019-11-29	3,130	3,160	3,110	3,120	130,500	3,120
2019-11-28	3,150	3,150	3,075	3,095	143,800	3,095
2019-11-27	3,135	3,175	3,120	3,160	166,500	3,160
2019-11-26	3,220	3,220	3,120	3,135	197,000	3,135
2019-11-25	3,235	3,240	3,165	3,190	143,600	3,190
2019-11-22	3,175	3,215	3,160	3,195	191,900	3,195
2019-11-21	3,165	3,170	3,100	3,170	127,900	3,170
2019-11-20	3,120	3,175	3,110	3,165	224,100	3,165
2019-11-19	3,090	3,140	3,090	3,140	125,800	3,140
2019-11-18	3,125	3,135	3,080	3,105	120,900	3,105
2019-11-15	3,105	3,140	3,090	3,110	97,700	3,110
2019-11-14	3,110	3,125	3,055	3,085	182,800	3,085
2019-11-13	3,095	3,130	3,070	3,120	285,600	3,120
2019-11-12	3,055	3,090	3,035	3,080	200,000	3,080
2019-11-11	3,010	3,050	3,010	3,040	185,300	3,040
2019-11-08	2,995	3,030	2,984	2,991	302,800	2,991
2019-11-07	2,948	2,979	2,936	2,967	172,600	2,967
2019-11-06	2,965	2,972	2,926	2,949	188,000	2,949
2019-11-05	2,939	2,965	2,908	2,956	315,900	2,956
2019-11-01	2,900	2,923	2,876	2,895	207,100	2,895
2019-10-31	2,911	2,943	2,890	2,916	336,200	2,916
2019-10-30	2,837	2,891	2,822	2,891	507,200	2,891
2019-10-29	2,916	2,926	2,867	2,885	1,319,800	2,885
2019-10-28	2,938	2,948	2,897	2,912	569,100	2,912
2019-10-25	2,892	2,944	2,890	2,941	451,400	2,941
2019-10-24	2,912	2,927	2,892	2,894	306,900	2,894
2019-10-23	2,920	2,920	2,862	2,902	214,200	2,902
2019-10-21	2,889	2,948	2,883	2,913	317,400	2,913
2019-10-18	2,847	2,895	2,847	2,868	316,000	2,868
2019-10-17	2,838	2,859	2,811	2,844	229,300	2,844
2019-10-16	2,910	2,923	2,830	2,845	456,700	2,845
2019-10-15	2,850	2,952	2,850	2,871	728,100	2,871
2019-10-11	2,711	2,755	2,701	2,745	364,900	2,745
2019-10-10	2,681	2,686	2,655	2,685	156,800	2,685
2019-10-09	2,691	2,696	2,663	2,685	168,500	2,685
2019-10-08	2,672	2,701	2,670	2,692	184,200	2,692
2019-10-07	2,679	2,684	2,649	2,669	132,200	2,669
2019-10-04	2,654	2,669	2,623	2,667	186,100	2,667
2019-10-03	2,688	2,700	2,647	2,665	396,600	2,665
2019-10-02	2,713	2,738	2,686	2,712	294,300	2,712
2019-10-01	2,701	2,790	2,701	2,760	243,000	2,760
2019-09-30	2,683	2,697	2,665	2,683	235,600	2,683
2019-09-27	2,725	2,743	2,671	2,684	181,900	2,684
2019-09-26	2,712	2,757	2,692	2,723	240,400	2,723
2019-09-25	2,690	2,691	2,641	2,672	228,200	2,672
2019-09-24	2,715	2,757	2,700	2,707	258,900	2,707
2019-09-20	2,712	2,721	2,697	2,712	182,100	2,712
2019-09-19	2,685	2,717	2,673	2,695	218,000	2,695
2019-09-18	2,677	2,689	2,653	2,673	190,200	2,673
2019-09-17	2,634	2,674	2,613	2,672	225,900	2,672
2019-09-13	2,627	2,638	2,596	2,609	246,200	2,609
2019-09-12	2,634	2,653	2,596	2,596	323,800	2,596
2019-09-11	2,615	2,648	2,592	2,596	398,100	2,596
2019-09-10	2,537	2,629	2,537	2,611	438,200	2,611
2019-09-09	2,551	2,574	2,440	2,529	888,800	2,529
2019-09-06	2,673	2,680	2,640	2,651	179,800	2,651
2019-09-05	2,643	2,677	2,640	2,649	227,200	2,649
2019-09-04	2,652	2,652	2,591	2,619	246,300	2,619
2019-09-03	2,634	2,678	2,628	2,672	77,100	2,672
2019-09-02	2,737	2,737	2,651	2,658	113,600	2,658
2019-08-30	2,698	2,755	2,682	2,749	187,700	2,749
2019-08-29	2,664	2,675	2,630	2,675	144,600	2,675
2019-08-28	2,669	2,670	2,622	2,639	108,400	2,639
2019-08-27	2,669	2,689	2,642	2,660	145,900	2,660
2019-08-26	2,622	2,670	2,586	2,642	190,600	2,642
2019-08-23	2,623	2,680	2,612	2,672	246,900	2,672
2019-08-22	2,655	2,655	2,603	2,616	222,600	2,616
2019-08-21	2,679	2,684	2,657	2,667	93,900	2,667
2019-08-20	2,724	2,732	2,679	2,702	91,700	2,702
2019-08-19	2,680	2,694	2,656	2,663	64,700	2,663
2019-08-16	2,626	2,655	2,596	2,653	137,800	2,653
2019-08-15	2,640	2,651	2,616	2,635	137,300	2,635
2019-08-14	2,651	2,738	2,645	2,717	430,200	2,717
2019-08-13	2,616	2,638	2,597	2,601	113,100	2,601
2019-08-09	2,634	2,676	2,591	2,666	181,700	2,666
2019-08-08	2,658	2,658	2,618	2,619	177,700	2,619
2019-08-07	2,659	2,677	2,614	2,667	172,200	2,667
2019-08-06	2,646	2,678	2,606	2,668	201,800	2,668
2019-08-05	2,701	2,737	2,660	2,696	181,300	2,696
2019-08-02	2,769	2,773	2,702	2,737	280,300	2,737
2019-08-01	2,783	2,824	2,722	2,819	194,600	2,819
2019-07-31	2,752	2,863	2,741	2,813	420,200	2,813
2019-07-30	2,775	2,780	2,735	2,740	393,100	2,740
2019-07-29	2,767	2,782	2,750	2,764	131,300	2,764
2019-07-26	2,770	2,782	2,733	2,754	153,000	2,754
2019-07-25	2,784	2,784	2,753	2,770	144,300	2,770
2019-07-24	2,795	2,814	2,780	2,785	119,800	2,785
2019-07-23	2,748	2,800	2,741	2,794	104,300	2,794
2019-07-22	2,769	2,788	2,745	2,749	93,500	2,749
2019-07-19	2,721	2,779	2,714	2,766	121,900	2,766
2019-07-18	2,761	2,783	2,728	2,737	211,200	2,737
2019-07-17	2,819	2,832	2,786	2,795	165,400	2,795
2019-07-16	2,839	2,867	2,811	2,819	155,800	2,819
2019-07-12	2,859	2,869	2,806	2,814	130,300	2,814
2019-07-11	2,846	2,876	2,839	2,870	152,400	2,870
2019-07-10	2,819	2,863	2,763	2,850	224,700	2,850
2019-07-09	2,893	2,914	2,837	2,843	203,000	2,843
2019-07-08	2,917	2,944	2,870	2,873	239,900	2,873
2019-07-05	2,899	2,908	2,878	2,896	148,600	2,896
2019-07-04	2,865	2,899	2,848	2,899	149,200	2,899
2019-07-03	2,891	2,894	2,840	2,864	255,900	2,864
2019-07-02	2,840	2,870	2,828	2,858	228,400	2,858
2019-07-01	2,840	2,852	2,808	2,838	172,100	2,838
2019-06-28	2,791	2,838	2,776	2,786	162,900	2,786
2019-06-27	2,718	2,798	2,714	2,798	175,500	2,798
2019-06-26	2,730	2,750	2,698	2,704	149,800	2,704
2019-06-25	2,749	2,822	2,743	2,763	261,600	2,763
2019-06-24	2,752	2,782	2,734	2,749	144,800	2,749
2019-06-21	2,757	2,788	2,725	2,752	217,700	2,752
2019-06-20	2,739	2,766	2,717	2,758	151,400	2,758
2019-06-19	2,700	2,736	2,689	2,736	173,600	2,736
2019-06-18	2,714	2,757	2,645	2,654	215,100	2,654
2019-06-17	2,752	2,777	2,691	2,702	146,000	2,702
2019-06-14	2,737	2,756	2,721	2,732	257,100	2,732
2019-06-13	2,767	2,770	2,701	2,714	191,600	2,714
2019-06-12	2,801	2,814	2,757	2,778	287,300	2,778
2019-06-11	2,769	2,806	2,721	2,787	357,100	2,787
2019-06-10	2,600	2,772	2,597	2,748	562,000	2,748
2019-06-07	2,480	2,525	2,468	2,500	247,400	2,500
2019-06-06	2,463	2,484	2,455	2,470	176,800	2,470
2019-06-05	2,484	2,519	2,465	2,500	216,700	2,500
2019-06-04	2,370	2,412	2,362	2,412	219,200	2,412
2019-06-03	2,391	2,391	2,331	2,352	174,800	2,352
2019-05-31	2,433	2,440	2,403	2,411	150,000	2,411
2019-05-30	2,430	2,461	2,430	2,454	130,500	2,454
2019-05-29	2,450	2,482	2,433	2,466	147,000	2,466
2019-05-28	2,496	2,505	2,461	2,494	117,300	2,494
2019-05-27	2,491	2,491	2,458	2,483	86,900	2,483
2019-05-24	2,402	2,494	2,393	2,490	141,800	2,490
2019-05-23	2,431	2,438	2,401	2,433	95,800	2,433
2019-05-22	2,513	2,550	2,445	2,447	123,800	2,447
2019-05-21	2,450	2,525	2,441	2,521	252,000	2,521
2019-05-20	2,453	2,470	2,434	2,443	101,400	2,443
2019-05-17	2,425	2,449	2,407	2,445	125,900	2,445
2019-05-16	2,414	2,430	2,385	2,424	137,500	2,424
2019-05-15	2,416	2,423	2,366	2,394	190,000	2,394
2019-05-14	2,371	2,426	2,355	2,426	199,000	2,426
2019-05-13	2,423	2,469	2,406	2,446	175,600	2,446
2019-05-10	2,420	2,478	2,420	2,452	175,700	2,452
2019-05-09	2,455	2,455	2,399	2,420	208,000	2,420
2019-05-08	2,525	2,531	2,479	2,487	151,000	2,487
2019-05-07	2,631	2,632	2,577	2,582	122,400	2,582
2019-04-26	2,645	2,649	2,606	2,632	108,400	2,632
2019-04-25	2,663	2,670	2,619	2,665	109,700	2,665
2019-04-24	2,654	2,671	2,630	2,638	147,600	2,638
2019-04-23	2,649	2,683	2,649	2,671	112,900	2,671
2019-04-22	2,682	2,684	2,633	2,661	144,400	2,661
2019-04-19	2,715	2,729	2,668	2,683	116,500	2,683
2019-04-18	2,798	2,798	2,718	2,727	146,500	2,727
2019-04-17	2,801	2,828	2,801	2,807	119,200	2,807
2019-04-16	2,764	2,815	2,754	2,805	185,300	2,805
2019-04-15	2,755	2,783	2,736	2,768	115,500	2,768
2019-04-12	2,733	2,756	2,721	2,726	120,500	2,726
2019-04-11	2,689	2,730	2,689	2,725	135,500	2,725
2019-04-10	2,704	2,727	2,684	2,717	198,500	2,717
2019-04-09	2,751	2,763	2,733	2,751	104,500	2,751
2019-04-08	2,770	2,770	2,732	2,757	130,900	2,757
2019-04-05	2,779	2,792	2,762	2,773	110,900	2,773
2019-04-04	2,798	2,798	2,757	2,758	100,900	2,758
2019-04-03	2,750	2,798	2,726	2,793	167,900	2,793
2019-04-02	2,786	2,806	2,736	2,738	111,100	2,738
2019-04-01	2,749	2,788	2,737	2,766	139,400	2,766
2019-03-29	2,745	2,778	2,726	2,740	292,800	2,740
2019-03-28	2,713	2,734	2,681	2,688	215,200	2,688
2019-03-27	2,668	2,718	2,668	2,713	186,400	2,713
2019-03-26	2,604	2,672	2,579	2,655	274,800	2,655
2019-03-25	2,576	2,584	2,553	2,575	167,500	2,575
2019-03-22	2,680	2,711	2,610	2,655	277,800	2,655
2019-03-20	2,660	2,712	2,652	2,706	249,000	2,706
2019-03-19	2,622	2,677	2,615	2,656	218,900	2,656
2019-03-18	2,590	2,623	2,571	2,622	152,700	2,622
2019-03-15	2,559	2,607	2,559	2,569	290,800	2,569
2019-03-14	2,540	2,596	2,518	2,542	318,900	2,542
2019-03-13	2,600	2,613	2,511	2,518	448,500	2,518
2019-03-12	2,630	2,655	2,564	2,595	436,700	2,595
2019-03-11	2,554	2,570	2,423	2,541	737,700	2,541
2019-03-08	2,731	2,752	2,692	2,704	301,800	2,704
2019-03-07	2,902	2,902	2,807	2,831	179,200	2,831
2019-03-06	2,900	2,907	2,857	2,880	185,100	2,880
2019-03-05	3,000	3,005	2,917	2,924	182,500	2,924
2019-03-04	2,965	3,035	2,941	3,030	158,100	3,030
2019-03-01	2,970	2,975	2,918	2,941	126,700	2,941
2019-02-28	2,913	2,935	2,886	2,935	172,400	2,935
2019-02-27	2,932	2,962	2,900	2,913	146,400	2,913
2019-02-26	2,916	2,928	2,882	2,925	185,200	2,925
2019-02-25	2,917	2,941	2,890	2,918	225,500	2,918
2019-02-22	2,928	2,935	2,893	2,928	102,800	2,928
2019-02-21	2,898	2,943	2,890	2,917	152,100	2,917
2019-02-20	2,916	2,925	2,892	2,911	130,600	2,911
2019-02-19	2,925	2,950	2,911	2,917	116,400	2,917
2019-02-18	2,907	2,934	2,887	2,931	160,600	2,931
2019-02-15	2,877	2,884	2,829	2,857	217,400	2,857
2019-02-14	2,914	2,955	2,891	2,915	302,900	2,915
2019-02-13	2,982	3,000	2,945	2,962	185,500	2,962
2019-02-12	2,951	3,025	2,943	3,005	134,200	3,005
2019-02-08	2,942	2,942	2,898	2,914	142,000	2,914
2019-02-07	3,040	3,065	2,953	2,965	197,600	2,965
2019-02-06	3,035	3,095	3,030	3,085	102,100	3,085
2019-02-05	3,065	3,080	3,020	3,040	94,200	3,040
2019-02-04	2,975	3,050	2,966	3,045	137,800	3,045
2019-02-01	3,000	3,010	2,962	2,975	204,400	2,975
2019-01-31	2,966	3,020	2,957	3,010	129,700	3,010
2019-01-30	2,995	3,010	2,936	2,936	132,100	2,936
2019-01-29	2,974	3,005	2,956	3,000	95,400	3,000
2019-01-28	3,015	3,055	3,000	3,015	76,000	3,015
2019-01-25	2,983	3,060	2,967	3,025	98,000	3,025
2019-01-24	2,944	3,020	2,910	3,005	109,000	3,005
2019-01-23	2,952	2,992	2,938	2,943	121,700	2,943
2019-01-22	3,045	3,045	2,976	2,978	108,400	2,978
2019-01-21	2,986	3,050	2,957	3,010	105,100	3,010
2019-01-18	2,950	2,974	2,916	2,949	159,000	2,949
2019-01-17	2,882	2,918	2,870	2,900	186,400	2,900
2019-01-16	2,976	2,990	2,865	2,869	139,100	2,869
2019-01-15	2,869	2,982	2,858	2,976	135,500	2,976
2019-01-11	2,970	2,970	2,919	2,924	99,900	2,924
2019-01-10	2,942	2,971	2,897	2,940	184,700	2,940
2019-01-09	2,926	2,993	2,924	2,987	176,200	2,987
2019-01-08	2,923	2,961	2,902	2,924	126,200	2,924
2019-01-07	2,921	2,977	2,916	2,930	132,800	2,930
2019-01-04	2,837	2,864	2,754	2,821	193,700	2,821

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 [2019年度]

9678 (株)カナモトの時系列データ [2019年度]