9678 (株)カナモトの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,430	2,432	2,405	2,410	101,800	2,410
2021-12-29	2,395	2,445	2,395	2,445	139,300	2,445
2021-12-28	2,367	2,399	2,365	2,397	156,900	2,397
2021-12-27	2,359	2,362	2,341	2,341	65,900	2,341
2021-12-24	2,352	2,368	2,340	2,359	69,500	2,359
2021-12-23	2,338	2,358	2,332	2,352	173,500	2,352
2021-12-22	2,324	2,345	2,318	2,326	63,500	2,326
2021-12-21	2,340	2,349	2,310	2,323	114,200	2,323
2021-12-20	2,322	2,340	2,301	2,302	119,800	2,302
2021-12-17	2,334	2,355	2,333	2,336	148,400	2,336
2021-12-16	2,338	2,343	2,317	2,336	98,400	2,336
2021-12-15	2,272	2,328	2,272	2,314	165,400	2,314
2021-12-14	2,307	2,325	2,262	2,287	186,100	2,287
2021-12-13	2,303	2,329	2,288	2,307	281,800	2,307
2021-12-10	2,299	2,307	2,258	2,266	113,400	2,266
2021-12-09	2,308	2,311	2,272	2,286	103,600	2,286
2021-12-08	2,338	2,338	2,297	2,303	127,300	2,303
2021-12-07	2,272	2,316	2,262	2,311	145,900	2,311
2021-12-06	2,256	2,273	2,249	2,252	97,500	2,252
2021-12-03	2,216	2,247	2,207	2,244	115,400	2,244
2021-12-02	2,165	2,205	2,152	2,200	131,600	2,200
2021-12-01	2,141	2,184	2,132	2,177	137,900	2,177
2021-11-30	2,200	2,239	2,147	2,154	243,600	2,154
2021-11-29	2,218	2,222	2,166	2,173	142,200	2,173
2021-11-26	2,326	2,336	2,257	2,268	151,600	2,268
2021-11-25	2,376	2,380	2,356	2,361	71,300	2,361
2021-11-24	2,405	2,416	2,370	2,372	113,100	2,372
2021-11-22	2,369	2,400	2,354	2,397	109,900	2,397
2021-11-19	2,354	2,387	2,350	2,385	92,400	2,385
2021-11-18	2,390	2,394	2,351	2,362	124,200	2,362
2021-11-17	2,441	2,444	2,402	2,402	69,000	2,402
2021-11-16	2,474	2,477	2,436	2,437	78,200	2,437
2021-11-15	2,483	2,488	2,457	2,463	84,100	2,463
2021-11-12	2,441	2,466	2,440	2,462	82,200	2,462
2021-11-11	2,415	2,440	2,414	2,429	66,600	2,429
2021-11-10	2,430	2,444	2,419	2,419	113,700	2,419
2021-11-09	2,461	2,466	2,417	2,417	89,800	2,417
2021-11-08	2,465	2,473	2,450	2,466	121,700	2,466
2021-11-05	2,460	2,466	2,447	2,459	85,300	2,459
2021-11-04	2,485	2,488	2,466	2,478	115,100	2,478
2021-11-02	2,466	2,478	2,459	2,468	148,600	2,468
2021-11-01	2,454	2,468	2,440	2,466	208,800	2,466
2021-10-29	2,391	2,435	2,386	2,434	225,200	2,434
2021-10-28	2,371	2,413	2,368	2,408	691,500	2,408
2021-10-27	2,452	2,457	2,426	2,433	1,280,800	2,433
2021-10-26	2,460	2,465	2,434	2,438	532,900	2,438
2021-10-25	2,475	2,487	2,436	2,436	650,200	2,436
2021-10-22	2,519	2,519	2,477	2,478	984,500	2,478
2021-10-21	2,527	2,541	2,507	2,507	179,000	2,507
2021-10-20	2,558	2,569	2,533	2,533	151,300	2,533
2021-10-19	2,559	2,562	2,546	2,552	72,500	2,552
2021-10-18	2,570	2,580	2,550	2,553	193,000	2,553
2021-10-15	2,555	2,575	2,540	2,575	269,000	2,575
2021-10-14	2,535	2,540	2,518	2,530	158,300	2,530
2021-10-13	2,550	2,552	2,524	2,544	189,600	2,544
2021-10-12	2,574	2,586	2,552	2,552	206,100	2,552
2021-10-11	2,571	2,591	2,567	2,591	106,600	2,591
2021-10-08	2,582	2,594	2,567	2,568	175,500	2,568
2021-10-07	2,572	2,583	2,546	2,546	158,400	2,546
2021-10-06	2,560	2,595	2,557	2,571	145,700	2,571
2021-10-05	2,549	2,567	2,541	2,557	157,200	2,557
2021-10-04	2,612	2,628	2,559	2,574	163,100	2,574
2021-10-01	2,600	2,612	2,571	2,576	168,800	2,576
2021-09-30	2,626	2,652	2,624	2,624	112,500	2,624
2021-09-29	2,560	2,612	2,548	2,610	187,600	2,610
2021-09-28	2,643	2,643	2,570	2,603	130,500	2,603
2021-09-27	2,652	2,657	2,623	2,624	84,900	2,624
2021-09-24	2,625	2,642	2,608	2,641	136,600	2,641
2021-09-22	2,587	2,588	2,561	2,577	126,400	2,577
2021-09-21	2,613	2,631	2,586	2,604	137,600	2,604
2021-09-17	2,710	2,710	2,670	2,693	133,900	2,693
2021-09-16	2,710	2,715	2,648	2,684	145,100	2,684
2021-09-15	2,706	2,721	2,687	2,714	78,200	2,714
2021-09-14	2,715	2,746	2,703	2,746	138,400	2,746
2021-09-13	2,688	2,709	2,657	2,709	120,700	2,709
2021-09-10	2,672	2,701	2,658	2,692	172,100	2,692
2021-09-09	2,647	2,659	2,633	2,656	99,700	2,656
2021-09-08	2,638	2,684	2,635	2,655	131,800	2,655
2021-09-07	2,675	2,685	2,625	2,632	154,300	2,632
2021-09-06	2,601	2,660	2,583	2,638	271,600	2,638
2021-09-03	2,574	2,598	2,554	2,562	147,200	2,562
2021-09-02	2,558	2,564	2,531	2,558	62,300	2,558
2021-09-01	2,515	2,588	2,502	2,570	135,400	2,570
2021-08-31	2,501	2,530	2,492	2,515	164,900	2,515
2021-08-30	2,481	2,514	2,481	2,508	120,400	2,508
2021-08-27	2,498	2,498	2,459	2,481	61,200	2,481
2021-08-26	2,517	2,517	2,480	2,509	81,100	2,509
2021-08-25	2,505	2,530	2,499	2,515	55,300	2,515
2021-08-24	2,529	2,530	2,499	2,506	71,400	2,506
2021-08-23	2,505	2,523	2,493	2,513	67,300	2,513
2021-08-20	2,495	2,502	2,472	2,495	93,700	2,495
2021-08-19	2,532	2,544	2,511	2,512	78,600	2,512
2021-08-18	2,552	2,574	2,536	2,545	65,900	2,545
2021-08-17	2,528	2,555	2,520	2,540	59,900	2,540
2021-08-16	2,598	2,600	2,522	2,533	120,300	2,533
2021-08-13	2,578	2,592	2,561	2,579	57,300	2,579
2021-08-12	2,576	2,585	2,565	2,578	54,500	2,578
2021-08-11	2,592	2,592	2,558	2,562	65,700	2,562
2021-08-10	2,535	2,566	2,535	2,546	70,600	2,546
2021-08-06	2,541	2,545	2,521	2,524	32,000	2,524
2021-08-05	2,525	2,550	2,515	2,524	92,300	2,524
2021-08-04	2,580	2,580	2,528	2,551	72,800	2,551
2021-08-03	2,607	2,615	2,580	2,580	48,100	2,580
2021-08-02	2,580	2,620	2,578	2,609	100,700	2,609
2021-07-30	2,572	2,572	2,544	2,550	107,100	2,550
2021-07-29	2,596	2,597	2,581	2,592	28,900	2,592
2021-07-28	2,585	2,606	2,576	2,596	64,700	2,596
2021-07-27	2,608	2,615	2,587	2,587	82,600	2,587
2021-07-26	2,589	2,604	2,570	2,581	89,100	2,581
2021-07-21	2,557	2,570	2,509	2,520	117,400	2,520
2021-07-20	2,538	2,563	2,524	2,551	93,500	2,551
2021-07-19	2,553	2,584	2,540	2,573	83,200	2,573
2021-07-16	2,563	2,604	2,554	2,584	45,600	2,584
2021-07-15	2,600	2,616	2,581	2,585	89,600	2,585
2021-07-14	2,580	2,606	2,576	2,587	61,100	2,587
2021-07-13	2,582	2,591	2,568	2,586	95,100	2,586
2021-07-12	2,554	2,582	2,552	2,564	81,200	2,564
2021-07-09	2,503	2,531	2,472	2,529	136,900	2,529
2021-07-08	2,549	2,549	2,520	2,520	75,600	2,520
2021-07-07	2,550	2,572	2,530	2,550	83,900	2,550
2021-07-06	2,605	2,619	2,583	2,590	80,800	2,590
2021-07-05	2,570	2,604	2,565	2,590	55,500	2,590
2021-07-02	2,575	2,591	2,561	2,585	90,800	2,585
2021-07-01	2,577	2,580	2,539	2,563	74,000	2,563
2021-06-30	2,579	2,585	2,552	2,558	76,900	2,558
2021-06-29	2,555	2,568	2,532	2,558	87,200	2,558
2021-06-28	2,589	2,610	2,572	2,584	69,700	2,584
2021-06-25	2,580	2,588	2,569	2,576	75,300	2,576
2021-06-24	2,548	2,573	2,543	2,556	57,700	2,556
2021-06-23	2,589	2,589	2,552	2,563	107,900	2,563
2021-06-22	2,560	2,594	2,552	2,589	109,400	2,589
2021-06-21	2,492	2,503	2,471	2,498	109,800	2,498
2021-06-18	2,614	2,614	2,549	2,557	125,500	2,557
2021-06-17	2,654	2,661	2,620	2,625	89,400	2,625
2021-06-16	2,629	2,666	2,629	2,652	85,000	2,652
2021-06-15	2,637	2,641	2,609	2,626	118,400	2,626
2021-06-14	2,649	2,649	2,611	2,641	132,000	2,641
2021-06-11	2,690	2,692	2,641	2,654	144,700	2,654
2021-06-10	2,708	2,714	2,678	2,702	92,800	2,702
2021-06-09	2,698	2,726	2,695	2,721	75,100	2,721
2021-06-08	2,663	2,708	2,656	2,698	90,000	2,698
2021-06-07	2,656	2,704	2,633	2,669	227,800	2,669
2021-06-04	2,744	2,766	2,735	2,756	125,600	2,756
2021-06-03	2,684	2,746	2,683	2,737	103,200	2,737
2021-06-02	2,697	2,717	2,692	2,706	83,600	2,706
2021-06-01	2,678	2,712	2,670	2,712	101,800	2,712
2021-05-31	2,764	2,764	2,662	2,676	69,700	2,676
2021-05-28	2,712	2,766	2,704	2,764	167,700	2,764
2021-05-27	2,709	2,739	2,676	2,676	122,000	2,676
2021-05-26	2,714	2,747	2,708	2,741	92,000	2,741
2021-05-25	2,772	2,772	2,710	2,724	88,000	2,724
2021-05-24	2,752	2,809	2,752	2,781	66,200	2,781
2021-05-21	2,715	2,769	2,715	2,752	105,200	2,752
2021-05-20	2,662	2,713	2,662	2,702	71,400	2,702
2021-05-19	2,621	2,674	2,621	2,672	110,800	2,672
2021-05-18	2,591	2,649	2,583	2,649	152,500	2,649
2021-05-17	2,605	2,627	2,584	2,591	206,100	2,591
2021-05-14	2,611	2,617	2,595	2,608	122,000	2,608
2021-05-13	2,654	2,664	2,593	2,605	115,000	2,605
2021-05-12	2,681	2,702	2,652	2,686	153,900	2,686
2021-05-11	2,748	2,757	2,683	2,690	75,600	2,690
2021-05-10	2,773	2,781	2,754	2,775	63,400	2,775
2021-05-07	2,773	2,811	2,748	2,766	126,400	2,766
2021-05-06	2,722	2,751	2,705	2,723	141,200	2,723
2021-04-30	2,682	2,705	2,670	2,677	111,300	2,677
2021-04-28	2,662	2,670	2,634	2,664	122,400	2,664
2021-04-27	2,708	2,719	2,670	2,670	149,000	2,670
2021-04-26	2,736	2,736	2,687	2,701	104,000	2,701
2021-04-23	2,728	2,749	2,713	2,728	94,800	2,728
2021-04-22	2,811	2,817	2,751	2,767	176,700	2,767
2021-04-21	2,789	2,799	2,764	2,774	142,500	2,774
2021-04-20	2,824	2,832	2,792	2,804	132,800	2,804
2021-04-19	2,824	2,841	2,795	2,808	164,500	2,808
2021-04-16	2,837	2,855	2,816	2,830	121,500	2,830
2021-04-15	2,836	2,865	2,833	2,846	88,300	2,846
2021-04-14	2,842	2,862	2,801	2,838	135,500	2,838
2021-04-13	2,852	2,882	2,839	2,877	135,500	2,877
2021-04-12	2,819	2,842	2,778	2,839	127,700	2,839
2021-04-09	2,791	2,837	2,786	2,822	131,600	2,822
2021-04-08	2,780	2,806	2,758	2,788	158,900	2,788
2021-04-07	2,747	2,796	2,740	2,793	147,500	2,793
2021-04-06	2,839	2,849	2,778	2,797	103,400	2,797
2021-04-05	2,804	2,839	2,800	2,829	62,300	2,829
2021-04-02	2,863	2,863	2,795	2,797	65,500	2,797
2021-04-01	2,896	2,896	2,818	2,843	93,400	2,843
2021-03-31	2,901	2,919	2,881	2,881	109,300	2,881
2021-03-30	2,883	2,938	2,870	2,937	140,300	2,937
2021-03-29	2,918	2,923	2,869	2,907	192,800	2,907
2021-03-26	2,863	2,899	2,856	2,878	111,300	2,878
2021-03-25	2,838	2,848	2,791	2,831	206,200	2,831
2021-03-24	2,820	2,822	2,767	2,793	130,700	2,793
2021-03-23	2,897	2,905	2,813	2,820	158,100	2,820
2021-03-22	2,871	2,919	2,869	2,900	122,800	2,900
2021-03-19	2,861	2,900	2,821	2,900	137,900	2,900
2021-03-18	2,845	2,865	2,836	2,863	165,200	2,863
2021-03-17	2,824	2,857	2,820	2,857	113,000	2,857
2021-03-16	2,780	2,839	2,771	2,824	137,100	2,824
2021-03-15	2,735	2,775	2,731	2,768	136,100	2,768
2021-03-12	2,696	2,728	2,672	2,728	170,800	2,728
2021-03-11	2,709	2,727	2,689	2,705	182,600	2,705
2021-03-10	2,689	2,713	2,669	2,696	129,200	2,696
2021-03-09	2,627	2,701	2,627	2,693	227,600	2,693
2021-03-08	2,574	2,660	2,558	2,585	195,800	2,585
2021-03-05	2,568	2,581	2,517	2,574	144,600	2,574
2021-03-04	2,492	2,530	2,485	2,523	112,700	2,523
2021-03-03	2,471	2,496	2,446	2,492	162,300	2,492
2021-03-02	2,429	2,436	2,387	2,434	139,300	2,434
2021-03-01	2,416	2,427	2,386	2,427	102,100	2,427
2021-02-26	2,413	2,428	2,366	2,366	143,300	2,366
2021-02-25	2,412	2,456	2,404	2,443	95,100	2,443
2021-02-24	2,430	2,443	2,382	2,388	162,600	2,388
2021-02-22	2,388	2,416	2,375	2,398	66,500	2,398
2021-02-19	2,378	2,392	2,352	2,359	128,600	2,359
2021-02-18	2,460	2,471	2,403	2,412	118,400	2,412
2021-02-17	2,440	2,475	2,430	2,459	88,200	2,459
2021-02-16	2,419	2,479	2,415	2,425	162,900	2,425
2021-02-15	2,398	2,417	2,390	2,412	87,900	2,412
2021-02-12	2,376	2,379	2,341	2,364	66,600	2,364
2021-02-10	2,334	2,396	2,327	2,375	142,300	2,375
2021-02-09	2,412	2,420	2,335	2,359	118,300	2,359
2021-02-08	2,341	2,411	2,338	2,411	183,900	2,411
2021-02-05	2,315	2,335	2,299	2,332	148,000	2,332
2021-02-04	2,285	2,306	2,278	2,302	120,900	2,302
2021-02-03	2,260	2,294	2,258	2,294	153,600	2,294
2021-02-02	2,258	2,273	2,232	2,267	119,900	2,267
2021-02-01	2,249	2,277	2,240	2,255	77,800	2,255
2021-01-29	2,292	2,302	2,237	2,239	91,700	2,239
2021-01-28	2,262	2,303	2,260	2,288	144,300	2,288
2021-01-27	2,300	2,319	2,292	2,297	109,800	2,297
2021-01-26	2,285	2,301	2,276	2,296	74,500	2,296
2021-01-25	2,300	2,311	2,263	2,278	72,400	2,278
2021-01-22	2,300	2,313	2,287	2,292	72,600	2,292
2021-01-21	2,309	2,334	2,304	2,321	135,700	2,321
2021-01-20	2,283	2,322	2,282	2,316	118,400	2,316
2021-01-19	2,299	2,299	2,267	2,286	71,300	2,286
2021-01-18	2,304	2,304	2,265	2,276	61,400	2,276
2021-01-15	2,310	2,351	2,304	2,323	160,800	2,323
2021-01-14	2,288	2,332	2,285	2,310	140,900	2,310
2021-01-13	2,271	2,308	2,268	2,291	137,900	2,291
2021-01-12	2,240	2,310	2,236	2,302	216,400	2,302
2021-01-08	2,236	2,256	2,220	2,245	143,200	2,245
2021-01-07	2,229	2,266	2,226	2,242	196,700	2,242
2021-01-06	2,195	2,229	2,195	2,216	106,400	2,216
2021-01-05	2,188	2,209	2,182	2,195	104,500	2,195
2021-01-04	2,249	2,256	2,199	2,206	82,200	2,206

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 [2021年度]

9678 (株)カナモトの時系列データ [2021年度]