9678 (株)カナモトの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,246	2,246	2,206	2,216	74,500	2,216
2020-12-29	2,208	2,249	2,206	2,248	107,000	2,248
2020-12-28	2,202	2,221	2,191	2,203	142,900	2,203
2020-12-25	2,204	2,215	2,188	2,202	85,800	2,202
2020-12-24	2,220	2,249	2,213	2,217	113,700	2,217
2020-12-23	2,234	2,238	2,194	2,200	68,500	2,200
2020-12-22	2,240	2,240	2,200	2,207	131,900	2,207
2020-12-21	2,264	2,278	2,231	2,257	119,600	2,257
2020-12-18	2,275	2,286	2,268	2,280	127,700	2,280
2020-12-17	2,297	2,297	2,267	2,275	112,300	2,275
2020-12-16	2,289	2,300	2,272	2,280	221,400	2,280
2020-12-15	2,316	2,333	2,299	2,306	142,600	2,306
2020-12-14	2,275	2,343	2,275	2,318	142,600	2,318
2020-12-11	2,288	2,300	2,267	2,293	164,000	2,293
2020-12-10	2,275	2,299	2,270	2,282	135,000	2,282
2020-12-09	2,265	2,277	2,230	2,244	169,800	2,244
2020-12-08	2,252	2,333	2,223	2,292	242,800	2,292
2020-12-07	2,300	2,342	2,261	2,268	288,600	2,268
2020-12-04	2,170	2,176	2,150	2,172	248,200	2,172
2020-12-03	2,200	2,229	2,185	2,196	230,500	2,196
2020-12-02	2,210	2,244	2,200	2,228	231,900	2,228
2020-12-01	2,208	2,219	2,189	2,204	198,300	2,204
2020-11-30	2,267	2,268	2,172	2,173	239,600	2,173
2020-11-27	2,271	2,298	2,254	2,287	140,500	2,287
2020-11-26	2,271	2,271	2,243	2,258	89,000	2,258
2020-11-25	2,332	2,360	2,284	2,284	157,100	2,284
2020-11-24	2,320	2,334	2,311	2,311	156,600	2,311
2020-11-20	2,264	2,303	2,255	2,298	93,100	2,298
2020-11-19	2,238	2,282	2,238	2,266	132,400	2,266
2020-11-18	2,278	2,278	2,230	2,231	151,400	2,231
2020-11-17	2,301	2,303	2,267	2,290	117,700	2,290
2020-11-16	2,271	2,310	2,266	2,294	215,300	2,294
2020-11-13	2,246	2,259	2,215	2,251	120,900	2,251
2020-11-12	2,263	2,274	2,233	2,248	106,000	2,248
2020-11-11	2,280	2,293	2,255	2,266	160,700	2,266
2020-11-10	2,248	2,271	2,226	2,250	224,600	2,250
2020-11-09	2,230	2,242	2,200	2,221	148,800	2,221
2020-11-06	2,199	2,234	2,186	2,212	190,700	2,212
2020-11-05	2,183	2,190	2,140	2,181	163,400	2,181
2020-11-04	2,200	2,227	2,172	2,187	143,500	2,187
2020-11-02	2,142	2,193	2,142	2,177	166,400	2,177
2020-10-30	2,180	2,209	2,129	2,148	290,400	2,148
2020-10-29	2,167	2,185	2,147	2,167	690,500	2,167
2020-10-28	2,272	2,276	2,225	2,248	1,250,200	2,248
2020-10-27	2,310	2,315	2,283	2,287	588,700	2,287
2020-10-26	2,319	2,334	2,305	2,326	444,300	2,326
2020-10-23	2,339	2,344	2,305	2,331	471,400	2,331
2020-10-22	2,319	2,325	2,302	2,314	231,600	2,314
2020-10-21	2,333	2,357	2,320	2,338	89,700	2,338
2020-10-20	2,338	2,360	2,318	2,318	155,500	2,318
2020-10-19	2,332	2,366	2,332	2,352	92,900	2,352
2020-10-16	2,340	2,346	2,323	2,325	185,400	2,325
2020-10-15	2,340	2,358	2,325	2,341	186,400	2,341
2020-10-14	2,358	2,364	2,328	2,338	160,900	2,338
2020-10-13	2,403	2,403	2,363	2,366	116,300	2,366
2020-10-12	2,404	2,404	2,374	2,386	123,600	2,386
2020-10-09	2,404	2,418	2,382	2,407	165,100	2,407
2020-10-08	2,398	2,412	2,386	2,401	181,200	2,401
2020-10-07	2,388	2,409	2,375	2,401	107,100	2,401
2020-10-06	2,415	2,430	2,387	2,398	95,900	2,398
2020-10-05	2,377	2,409	2,355	2,402	109,900	2,402
2020-10-02	2,398	2,418	2,311	2,327	179,900	2,327
2020-09-30	2,418	2,433	2,392	2,393	185,900	2,393
2020-09-29	2,400	2,444	2,378	2,435	146,500	2,435
2020-09-28	2,376	2,390	2,341	2,390	185,600	2,390
2020-09-25	2,385	2,388	2,354	2,354	82,600	2,354
2020-09-24	2,349	2,370	2,332	2,361	90,200	2,361
2020-09-23	2,387	2,402	2,342	2,353	152,700	2,353
2020-09-18	2,366	2,412	2,365	2,412	114,400	2,412
2020-09-17	2,361	2,379	2,352	2,366	97,100	2,366
2020-09-16	2,446	2,447	2,362	2,364	133,000	2,364
2020-09-15	2,444	2,457	2,410	2,453	116,400	2,453
2020-09-14	2,397	2,433	2,383	2,432	196,700	2,432
2020-09-11	2,379	2,403	2,375	2,387	216,700	2,387
2020-09-10	2,300	2,356	2,289	2,353	190,800	2,353
2020-09-09	2,280	2,300	2,272	2,280	172,400	2,280
2020-09-08	2,260	2,317	2,258	2,314	202,700	2,314
2020-09-07	2,266	2,275	2,232	2,263	284,400	2,263
2020-09-04	2,311	2,339	2,294	2,337	101,200	2,337
2020-09-03	2,338	2,353	2,330	2,336	80,200	2,336
2020-09-02	2,296	2,317	2,281	2,317	150,000	2,317
2020-09-01	2,272	2,294	2,255	2,292	166,600	2,292
2020-08-31	2,329	2,351	2,296	2,302	215,300	2,302
2020-08-28	2,363	2,397	2,296	2,325	199,200	2,325
2020-08-27	2,347	2,352	2,326	2,352	123,500	2,352
2020-08-26	2,330	2,377	2,326	2,376	117,300	2,376
2020-08-25	2,325	2,342	2,318	2,330	101,700	2,330
2020-08-24	2,284	2,306	2,271	2,289	113,200	2,289
2020-08-21	2,265	2,288	2,261	2,285	72,700	2,285
2020-08-20	2,246	2,260	2,231	2,246	106,600	2,246
2020-08-19	2,263	2,277	2,243	2,250	73,700	2,250
2020-08-18	2,262	2,282	2,245	2,273	97,600	2,273
2020-08-17	2,289	2,313	2,277	2,278	78,400	2,278
2020-08-14	2,267	2,309	2,264	2,289	128,900	2,289
2020-08-13	2,356	2,390	2,273	2,288	182,800	2,288
2020-08-12	2,210	2,304	2,199	2,304	213,500	2,304
2020-08-11	2,139	2,208	2,135	2,206	235,200	2,206
2020-08-07	2,164	2,175	2,128	2,145	178,600	2,145
2020-08-06	2,180	2,186	2,166	2,174	120,800	2,174
2020-08-05	2,181	2,192	2,155	2,180	201,100	2,180
2020-08-04	2,182	2,205	2,172	2,186	232,000	2,186
2020-08-03	2,186	2,196	2,153	2,182	178,400	2,182
2020-07-31	2,166	2,175	2,120	2,127	153,900	2,127
2020-07-30	2,214	2,229	2,187	2,192	298,500	2,192
2020-07-29	2,261	2,261	2,214	2,220	110,500	2,220
2020-07-28	2,323	2,328	2,269	2,282	117,100	2,282
2020-07-27	2,277	2,301	2,255	2,299	111,300	2,299
2020-07-22	2,322	2,333	2,287	2,302	52,900	2,302
2020-07-21	2,336	2,336	2,298	2,322	112,900	2,322
2020-07-20	2,342	2,360	2,293	2,336	97,200	2,336
2020-07-17	2,393	2,399	2,311	2,331	145,300	2,331
2020-07-16	2,398	2,443	2,365	2,395	163,800	2,395
2020-07-15	2,381	2,420	2,343	2,383	147,400	2,383
2020-07-14	2,373	2,405	2,347	2,358	140,700	2,358
2020-07-13	2,283	2,389	2,279	2,389	187,800	2,389
2020-07-10	2,319	2,319	2,242	2,243	188,900	2,243
2020-07-09	2,380	2,380	2,312	2,319	167,600	2,319
2020-07-08	2,362	2,442	2,354	2,379	207,400	2,379
2020-07-07	2,465	2,469	2,360	2,368	199,800	2,368
2020-07-06	2,298	2,436	2,295	2,436	278,300	2,436
2020-07-03	2,255	2,269	2,213	2,241	95,400	2,241
2020-07-02	2,289	2,291	2,231	2,257	116,000	2,257
2020-07-01	2,355	2,387	2,277	2,285	170,200	2,285
2020-06-30	2,372	2,393	2,355	2,355	130,600	2,355
2020-06-29	2,297	2,335	2,281	2,316	127,400	2,316
2020-06-26	2,296	2,303	2,250	2,299	97,800	2,299
2020-06-25	2,264	2,264	2,238	2,248	117,900	2,248
2020-06-24	2,353	2,353	2,299	2,299	109,700	2,299
2020-06-23	2,333	2,336	2,288	2,320	157,400	2,320
2020-06-22	2,326	2,360	2,318	2,324	98,600	2,324
2020-06-19	2,309	2,333	2,280	2,328	148,200	2,328
2020-06-18	2,324	2,324	2,282	2,309	107,500	2,309
2020-06-17	2,352	2,378	2,315	2,336	187,800	2,336
2020-06-16	2,263	2,350	2,253	2,346	223,200	2,346
2020-06-15	2,266	2,319	2,245	2,245	129,600	2,245
2020-06-12	2,246	2,291	2,208	2,283	182,600	2,283
2020-06-11	2,361	2,374	2,286	2,286	148,200	2,286
2020-06-10	2,375	2,384	2,356	2,361	163,500	2,361
2020-06-09	2,399	2,418	2,337	2,377	259,600	2,377
2020-06-08	2,317	2,371	2,268	2,364	302,000	2,364
2020-06-05	2,370	2,372	2,312	2,335	171,400	2,335
2020-06-04	2,385	2,395	2,350	2,359	161,600	2,359
2020-06-03	2,378	2,396	2,356	2,363	191,800	2,363
2020-06-02	2,347	2,371	2,338	2,358	167,200	2,358
2020-06-01	2,331	2,340	2,304	2,334	128,700	2,334
2020-05-29	2,362	2,362	2,321	2,322	115,300	2,322
2020-05-28	2,372	2,372	2,320	2,357	144,000	2,357
2020-05-27	2,330	2,349	2,317	2,343	197,400	2,343
2020-05-26	2,356	2,356	2,328	2,330	144,100	2,330
2020-05-25	2,288	2,312	2,273	2,311	83,000	2,311
2020-05-22	2,320	2,323	2,263	2,264	111,300	2,264
2020-05-21	2,274	2,314	2,274	2,303	109,600	2,303
2020-05-20	2,225	2,264	2,207	2,254	141,900	2,254
2020-05-19	2,206	2,234	2,181	2,233	163,700	2,233
2020-05-18	2,121	2,135	2,104	2,133	81,100	2,133
2020-05-15	2,123	2,128	2,078	2,103	99,000	2,103
2020-05-14	2,143	2,187	2,106	2,106	85,800	2,106
2020-05-13	2,153	2,163	2,121	2,161	119,800	2,161
2020-05-12	2,207	2,207	2,157	2,157	139,200	2,157
2020-05-11	2,160	2,213	2,155	2,207	122,300	2,207
2020-05-08	2,096	2,146	2,075	2,141	152,700	2,141
2020-05-07	2,101	2,112	2,071	2,080	174,000	2,080
2020-05-01	2,100	2,100	2,047	2,084	129,800	2,084
2020-04-30	2,121	2,141	2,100	2,101	192,500	2,101
2020-04-28	2,052	2,073	2,021	2,072	131,700	2,072
2020-04-27	2,043	2,071	2,026	2,069	295,200	2,069
2020-04-24	2,046	2,056	2,022	2,032	142,200	2,032
2020-04-23	2,007	2,040	2,007	2,040	114,400	2,040
2020-04-22	2,023	2,026	1,995	2,015	122,600	2,015
2020-04-21	2,039	2,042	2,015	2,029	167,400	2,029
2020-04-20	2,080	2,083	2,048	2,073	99,000	2,073
2020-04-17	2,072	2,126	2,068	2,085	113,000	2,085
2020-04-16	2,033	2,075	2,020	2,073	148,800	2,073
2020-04-15	2,086	2,088	2,044	2,071	215,000	2,071
2020-04-14	2,078	2,096	2,056	2,088	196,900	2,088
2020-04-13	2,159	2,159	2,107	2,107	125,300	2,107
2020-04-10	2,148	2,198	2,113	2,189	138,400	2,189
2020-04-09	2,096	2,145	2,096	2,140	183,300	2,140
2020-04-08	2,087	2,111	2,033	2,089	161,800	2,089
2020-04-07	2,088	2,124	2,016	2,087	220,500	2,087
2020-04-06	1,970	2,078	1,944	2,058	168,900	2,058
2020-04-03	1,980	2,025	1,943	1,967	141,900	1,967
2020-04-02	2,000	2,008	1,956	1,985	153,300	1,985
2020-04-01	2,103	2,126	2,006	2,025	161,600	2,025
2020-03-31	2,140	2,166	2,091	2,103	185,100	2,103
2020-03-30	2,109	2,136	2,035	2,133	242,500	2,133
2020-03-27	2,110	2,168	2,071	2,152	237,800	2,152
2020-03-26	2,033	2,082	1,971	2,068	258,600	2,068
2020-03-25	2,100	2,100	1,990	2,033	317,200	2,033
2020-03-24	1,917	1,999	1,883	1,991	371,500	1,991
2020-03-23	1,820	1,898	1,800	1,877	324,200	1,877
2020-03-19	1,884	1,902	1,816	1,833	345,200	1,833
2020-03-18	1,846	1,957	1,840	1,852	479,400	1,852
2020-03-17	1,770	1,845	1,737	1,815	306,900	1,815
2020-03-16	1,904	2,000	1,824	1,835	242,500	1,835
2020-03-13	1,764	1,883	1,735	1,864	446,200	1,864
2020-03-12	2,036	2,048	1,940	1,964	377,200	1,964
2020-03-11	2,130	2,159	2,100	2,100	344,100	2,100
2020-03-10	2,122	2,185	2,066	2,166	355,300	2,166
2020-03-09	2,224	2,280	2,159	2,160	506,800	2,160
2020-03-06	2,296	2,296	2,219	2,248	322,900	2,248
2020-03-05	2,337	2,357	2,304	2,319	189,000	2,319
2020-03-04	2,310	2,363	2,301	2,330	160,100	2,330
2020-03-03	2,436	2,450	2,360	2,360	232,200	2,360
2020-03-02	2,359	2,456	2,337	2,416	246,700	2,416
2020-02-28	2,412	2,447	2,379	2,389	347,400	2,389
2020-02-27	2,522	2,533	2,467	2,476	263,800	2,476
2020-02-26	2,513	2,524	2,480	2,522	176,900	2,522
2020-02-25	2,501	2,585	2,498	2,551	280,800	2,551
2020-02-21	2,670	2,686	2,649	2,651	129,900	2,651
2020-02-20	2,671	2,677	2,637	2,654	244,400	2,654
2020-02-19	2,660	2,671	2,635	2,639	156,200	2,639
2020-02-18	2,681	2,681	2,632	2,643	168,000	2,643
2020-02-17	2,690	2,703	2,656	2,688	126,300	2,688
2020-02-14	2,735	2,738	2,712	2,726	152,900	2,726
2020-02-13	2,749	2,767	2,733	2,758	109,800	2,758
2020-02-12	2,776	2,781	2,732	2,763	200,800	2,763
2020-02-10	2,806	2,811	2,771	2,779	115,300	2,779
2020-02-07	2,823	2,824	2,795	2,804	296,400	2,804
2020-02-06	2,774	2,795	2,762	2,779	210,100	2,779
2020-02-05	2,741	2,769	2,724	2,752	214,400	2,752
2020-02-04	2,651	2,714	2,637	2,704	192,000	2,704
2020-02-03	2,688	2,703	2,667	2,668	222,500	2,668
2020-01-31	2,752	2,753	2,721	2,725	195,800	2,725
2020-01-30	2,770	2,782	2,709	2,740	268,400	2,740
2020-01-29	2,778	2,796	2,749	2,771	306,600	2,771
2020-01-28	2,714	2,748	2,696	2,739	300,500	2,739
2020-01-27	2,687	2,757	2,674	2,736	396,100	2,736
2020-01-24	2,753	2,766	2,723	2,725	120,300	2,725
2020-01-23	2,767	2,775	2,750	2,761	167,300	2,761
2020-01-22	2,746	2,779	2,745	2,779	198,200	2,779
2020-01-21	2,784	2,799	2,760	2,775	181,200	2,775
2020-01-20	2,759	2,777	2,756	2,777	91,500	2,777
2020-01-17	2,749	2,759	2,730	2,750	161,100	2,750
2020-01-16	2,770	2,777	2,743	2,749	244,000	2,749
2020-01-15	2,789	2,801	2,764	2,772	223,300	2,772
2020-01-14	2,800	2,812	2,780	2,789	200,200	2,789
2020-01-10	2,794	2,818	2,784	2,794	166,900	2,794
2020-01-09	2,816	2,817	2,789	2,795	322,300	2,795
2020-01-08	2,814	2,821	2,767	2,801	279,700	2,801
2020-01-07	2,799	2,843	2,799	2,833	179,300	2,833
2020-01-06	2,782	2,792	2,768	2,788	178,000	2,788

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 [2020年度]

9678 (株)カナモトの時系列データ [2020年度]