9678 (株)カナモトの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,245	2,278	2,245	2,263	90,100	2,263
2022-12-29	2,266	2,266	2,225	2,255	87,600	2,255
2022-12-28	2,289	2,289	2,259	2,275	101,400	2,275
2022-12-27	2,280	2,289	2,273	2,289	58,300	2,289
2022-12-26	2,263	2,270	2,248	2,263	60,500	2,263
2022-12-23	2,271	2,279	2,256	2,263	86,500	2,263
2022-12-22	2,270	2,296	2,263	2,296	75,700	2,296
2022-12-21	2,283	2,288	2,254	2,258	112,800	2,258
2022-12-20	2,309	2,312	2,260	2,283	142,700	2,283
2022-12-19	2,292	2,313	2,292	2,306	104,900	2,306
2022-12-16	2,299	2,322	2,292	2,300	156,900	2,300
2022-12-15	2,315	2,338	2,313	2,315	118,300	2,315
2022-12-14	2,328	2,328	2,313	2,326	146,800	2,326
2022-12-13	2,345	2,346	2,312	2,327	194,100	2,327
2022-12-12	2,326	2,341	2,294	2,335	312,000	2,335
2022-12-09	2,229	2,291	2,229	2,284	130,200	2,284
2022-12-08	2,245	2,265	2,234	2,262	105,300	2,262
2022-12-07	2,200	2,255	2,200	2,230	99,800	2,230
2022-12-06	2,213	2,213	2,191	2,200	106,600	2,200
2022-12-05	2,202	2,216	2,195	2,216	95,500	2,216
2022-12-02	2,221	2,221	2,184	2,202	116,100	2,202
2022-12-01	2,255	2,259	2,229	2,229	82,900	2,229
2022-11-30	2,237	2,249	2,228	2,245	107,600	2,245
2022-11-29	2,229	2,268	2,221	2,255	79,400	2,255
2022-11-28	2,312	2,312	2,258	2,258	65,800	2,258
2022-11-25	2,298	2,310	2,284	2,310	58,500	2,310
2022-11-24	2,298	2,312	2,294	2,298	76,500	2,298
2022-11-22	2,248	2,294	2,248	2,289	101,500	2,289
2022-11-21	2,233	2,244	2,226	2,237	53,600	2,237
2022-11-18	2,247	2,253	2,220	2,232	76,800	2,232
2022-11-17	2,191	2,230	2,191	2,230	63,200	2,230
2022-11-16	2,198	2,219	2,198	2,207	60,100	2,207
2022-11-15	2,185	2,224	2,181	2,222	73,900	2,222
2022-11-14	2,262	2,262	2,186	2,186	99,500	2,186
2022-11-11	2,324	2,326	2,267	2,274	121,300	2,274
2022-11-10	2,270	2,307	2,264	2,304	122,700	2,304
2022-11-09	2,270	2,300	2,270	2,300	137,000	2,300
2022-11-08	2,250	2,260	2,244	2,258	126,800	2,258
2022-11-07	2,223	2,242	2,222	2,235	97,100	2,235
2022-11-04	2,208	2,225	2,190	2,207	126,100	2,207
2022-11-02	2,192	2,211	2,192	2,206	164,000	2,206
2022-11-01	2,163	2,196	2,152	2,196	220,000	2,196
2022-10-31	2,130	2,153	2,119	2,148	226,600	2,148
2022-10-28	2,091	2,135	2,080	2,102	692,500	2,102
2022-10-27	2,136	2,139	2,113	2,120	608,700	2,120
2022-10-26	2,125	2,140	2,123	2,125	203,700	2,125
2022-10-25	2,125	2,127	2,113	2,116	143,900	2,116
2022-10-24	2,138	2,140	2,108	2,114	168,900	2,114
2022-10-21	2,136	2,136	2,104	2,104	138,400	2,104
2022-10-20	2,146	2,157	2,128	2,136	123,000	2,136
2022-10-19	2,145	2,162	2,143	2,157	116,300	2,157
2022-10-18	2,157	2,157	2,140	2,147	94,300	2,147
2022-10-17	2,145	2,160	2,122	2,127	111,800	2,127
2022-10-14	2,158	2,166	2,137	2,144	178,900	2,144
2022-10-13	2,127	2,132	2,112	2,122	118,200	2,122
2022-10-12	2,124	2,140	2,115	2,134	124,800	2,134
2022-10-11	2,138	2,150	2,114	2,118	148,300	2,118
2022-10-07	2,134	2,153	2,109	2,149	152,300	2,149
2022-10-06	2,148	2,168	2,146	2,146	140,800	2,146
2022-10-05	2,140	2,149	2,135	2,139	143,400	2,139
2022-10-04	2,089	2,122	2,080	2,118	104,400	2,118
2022-10-03	2,046	2,057	2,028	2,051	97,400	2,051
2022-09-30	2,065	2,089	2,041	2,064	147,500	2,064
2022-09-29	2,035	2,075	2,028	2,074	119,100	2,074
2022-09-28	1,998	2,019	1,992	2,019	109,100	2,019
2022-09-27	2,015	2,017	2,002	2,005	62,800	2,005
2022-09-26	2,037	2,039	2,001	2,004	117,400	2,004
2022-09-22	2,040	2,053	2,038	2,045	52,000	2,045
2022-09-21	2,068	2,072	2,050	2,060	65,300	2,060
2022-09-20	2,077	2,096	2,069	2,077	81,600	2,077
2022-09-16	2,061	2,085	2,048	2,055	101,600	2,055
2022-09-15	2,071	2,080	2,058	2,079	57,200	2,079
2022-09-14	2,080	2,090	2,065	2,065	94,100	2,065
2022-09-13	2,113	2,119	2,101	2,109	65,200	2,109
2022-09-12	2,119	2,132	2,107	2,113	72,600	2,113
2022-09-09	2,098	2,111	2,087	2,094	105,300	2,094
2022-09-08	2,062	2,094	2,050	2,089	142,800	2,089
2022-09-07	2,045	2,051	2,008	2,032	116,900	2,032
2022-09-06	2,067	2,071	2,035	2,040	145,700	2,040
2022-09-05	2,055	2,081	2,038	2,045	256,400	2,045
2022-09-02	2,106	2,109	2,080	2,099	143,700	2,099
2022-09-01	2,126	2,135	2,098	2,098	104,400	2,098
2022-08-31	2,139	2,163	2,131	2,150	157,800	2,150
2022-08-30	2,166	2,172	2,156	2,162	363,400	2,162
2022-08-29	2,109	2,142	2,109	2,135	89,500	2,135
2022-08-26	2,162	2,166	2,140	2,147	62,300	2,147
2022-08-25	2,136	2,153	2,133	2,150	48,400	2,150
2022-08-24	2,134	2,149	2,130	2,136	62,000	2,136
2022-08-23	2,135	2,148	2,116	2,125	56,400	2,125
2022-08-22	2,128	2,152	2,122	2,143	44,900	2,143
2022-08-19	2,160	2,165	2,138	2,139	73,300	2,139
2022-08-18	2,160	2,160	2,145	2,151	51,900	2,151
2022-08-17	2,149	2,166	2,149	2,160	81,400	2,160
2022-08-16	2,133	2,144	2,105	2,129	66,400	2,129
2022-08-15	2,150	2,150	2,128	2,134	79,100	2,134
2022-08-12	2,112	2,145	2,112	2,139	95,900	2,139
2022-08-10	2,096	2,109	2,072	2,090	63,100	2,090
2022-08-09	2,145	2,152	2,082	2,096	86,500	2,096
2022-08-08	2,080	2,136	2,080	2,133	162,600	2,133
2022-08-05	2,034	2,081	2,034	2,079	118,300	2,079
2022-08-04	2,045	2,047	2,023	2,041	74,600	2,041
2022-08-03	2,035	2,037	2,018	2,032	78,500	2,032
2022-08-02	2,050	2,050	2,022	2,039	74,400	2,039
2022-08-01	2,055	2,067	2,051	2,062	75,000	2,062
2022-07-29	2,061	2,064	2,040	2,043	93,800	2,043
2022-07-28	2,067	2,071	2,049	2,062	91,500	2,062
2022-07-27	2,064	2,071	2,052	2,062	102,300	2,062
2022-07-26	2,057	2,084	2,057	2,070	91,400	2,070
2022-07-25	2,017	2,054	2,017	2,054	79,100	2,054
2022-07-22	2,030	2,042	2,020	2,032	75,700	2,032
2022-07-21	2,021	2,036	2,008	2,032	52,100	2,032
2022-07-20	2,023	2,036	2,017	2,023	122,900	2,023
2022-07-19	1,995	1,997	1,975	1,995	73,500	1,995
2022-07-15	1,966	1,976	1,953	1,974	74,800	1,974
2022-07-14	1,938	1,963	1,938	1,958	57,400	1,958
2022-07-13	1,946	1,955	1,934	1,948	77,100	1,948
2022-07-12	1,976	1,976	1,925	1,937	75,400	1,937
2022-07-11	1,958	1,979	1,948	1,976	93,300	1,976
2022-07-08	1,925	1,954	1,925	1,933	143,900	1,933
2022-07-07	1,905	1,920	1,890	1,916	88,400	1,916
2022-07-06	1,900	1,906	1,891	1,896	80,500	1,896
2022-07-05	1,940	1,942	1,915	1,924	88,000	1,924
2022-07-04	1,921	1,939	1,921	1,933	58,400	1,933
2022-07-01	1,935	1,948	1,903	1,916	108,200	1,916
2022-06-30	1,921	1,946	1,916	1,925	100,900	1,925
2022-06-29	1,942	1,960	1,931	1,931	92,500	1,931
2022-06-28	1,925	1,961	1,920	1,960	75,800	1,960
2022-06-27	1,941	1,943	1,916	1,931	68,600	1,931
2022-06-24	1,896	1,914	1,890	1,907	96,200	1,907
2022-06-23	1,901	1,916	1,886	1,902	76,200	1,902
2022-06-22	1,928	1,935	1,901	1,902	85,000	1,902
2022-06-21	1,925	1,937	1,912	1,923	112,100	1,923
2022-06-20	1,962	1,965	1,906	1,909	85,400	1,909
2022-06-17	1,925	1,956	1,912	1,951	151,100	1,951
2022-06-16	1,961	1,987	1,954	1,963	86,800	1,963
2022-06-15	1,976	1,997	1,958	1,959	65,400	1,959
2022-06-14	1,953	2,003	1,953	1,988	126,100	1,988
2022-06-13	1,989	2,007	1,988	1,989	97,200	1,989
2022-06-10	2,030	2,040	2,013	2,030	124,400	2,030
2022-06-09	2,034	2,055	2,025	2,048	96,900	2,048
2022-06-08	2,026	2,058	2,026	2,045	100,800	2,045
2022-06-07	2,005	2,055	2,000	2,033	179,400	2,033
2022-06-06	1,967	2,006	1,936	2,002	229,300	2,002
2022-06-03	1,963	1,976	1,954	1,961	134,800	1,961
2022-06-02	1,964	1,982	1,956	1,964	117,700	1,964
2022-06-01	1,904	1,972	1,904	1,971	154,000	1,971
2022-05-31	1,917	1,926	1,895	1,895	129,200	1,895
2022-05-30	1,900	1,925	1,899	1,916	147,600	1,916
2022-05-27	1,899	1,899	1,871	1,882	74,400	1,882
2022-05-26	1,868	1,893	1,865	1,871	57,200	1,871
2022-05-25	1,892	1,893	1,866	1,867	83,600	1,867
2022-05-24	1,902	1,907	1,881	1,884	67,100	1,884
2022-05-23	1,900	1,918	1,894	1,902	95,400	1,902
2022-05-20	1,862	1,886	1,859	1,879	97,600	1,879
2022-05-19	1,844	1,869	1,820	1,862	138,000	1,862
2022-05-18	1,883	1,898	1,863	1,875	86,700	1,875
2022-05-17	1,878	1,897	1,871	1,880	88,400	1,880
2022-05-16	1,924	1,925	1,879	1,879	85,700	1,879
2022-05-13	1,883	1,914	1,875	1,911	104,700	1,911
2022-05-12	1,912	1,917	1,875	1,882	111,300	1,882
2022-05-11	1,920	1,935	1,913	1,932	124,500	1,932
2022-05-10	1,926	1,961	1,922	1,951	90,300	1,951
2022-05-09	1,971	1,974	1,936	1,946	83,500	1,946
2022-05-06	1,930	1,981	1,930	1,975	135,400	1,975
2022-05-02	1,946	1,964	1,941	1,943	163,800	1,943
2022-04-28	1,874	1,945	1,873	1,943	186,800	1,943
2022-04-27	1,859	1,872	1,851	1,862	315,200	1,862
2022-04-26	1,957	1,957	1,932	1,932	442,400	1,932
2022-04-25	1,959	1,965	1,947	1,959	235,100	1,959
2022-04-22	1,970	1,992	1,966	1,985	136,400	1,985
2022-04-21	1,975	1,997	1,968	1,988	195,500	1,988
2022-04-20	1,990	1,990	1,961	1,968	166,000	1,968
2022-04-19	1,980	1,980	1,957	1,969	90,400	1,969
2022-04-18	1,972	1,972	1,948	1,960	117,700	1,960
2022-04-15	1,973	1,984	1,967	1,978	86,100	1,978
2022-04-14	1,971	1,974	1,958	1,973	155,800	1,973
2022-04-13	1,955	1,964	1,947	1,957	99,600	1,957
2022-04-12	1,958	1,969	1,949	1,953	182,800	1,953
2022-04-11	1,966	1,971	1,953	1,969	126,400	1,969
2022-04-08	1,973	1,979	1,942	1,966	197,600	1,966
2022-04-07	1,980	1,984	1,950	1,978	227,400	1,978
2022-04-06	2,037	2,039	1,987	2,000	202,700	2,000
2022-04-05	2,055	2,061	2,039	2,040	151,600	2,040
2022-04-04	2,015	2,050	2,012	2,049	105,900	2,049
2022-04-01	1,997	2,026	1,982	2,025	123,900	2,025
2022-03-31	2,025	2,043	2,001	2,002	197,200	2,002
2022-03-30	2,040	2,044	2,015	2,036	138,300	2,036
2022-03-29	2,000	2,020	1,985	2,018	233,000	2,018
2022-03-28	2,030	2,042	2,001	2,011	275,300	2,011
2022-03-25	2,057	2,064	2,033	2,045	136,300	2,045
2022-03-24	2,065	2,077	2,051	2,061	96,100	2,061
2022-03-23	2,030	2,107	2,016	2,099	242,200	2,099
2022-03-22	2,026	2,033	2,011	2,019	204,900	2,019
2022-03-18	2,046	2,054	2,010	2,026	198,700	2,026
2022-03-17	2,080	2,080	2,042	2,065	132,300	2,065
2022-03-16	2,075	2,075	2,031	2,039	176,500	2,039
2022-03-15	2,100	2,116	2,065	2,077	102,100	2,077
2022-03-14	2,057	2,117	2,051	2,100	115,900	2,100
2022-03-11	2,082	2,092	2,055	2,063	141,900	2,063
2022-03-10	2,072	2,121	2,062	2,113	134,000	2,113
2022-03-09	1,978	2,053	1,977	2,032	157,400	2,032
2022-03-08	2,020	2,039	1,962	1,974	234,900	1,974
2022-03-07	2,150	2,150	1,996	2,037	275,700	2,037
2022-03-04	2,218	2,233	2,194	2,214	95,400	2,214
2022-03-03	2,211	2,241	2,211	2,225	107,700	2,225
2022-03-02	2,226	2,230	2,194	2,194	104,000	2,194
2022-03-01	2,295	2,297	2,261	2,265	109,000	2,265
2022-02-28	2,245	2,280	2,242	2,277	169,900	2,277
2022-02-25	2,245	2,256	2,229	2,236	109,700	2,236
2022-02-24	2,278	2,278	2,222	2,249	105,700	2,249
2022-02-22	2,302	2,302	2,273	2,278	79,200	2,278
2022-02-21	2,299	2,330	2,281	2,308	49,500	2,308
2022-02-18	2,311	2,323	2,296	2,308	57,100	2,308
2022-02-17	2,335	2,352	2,315	2,327	65,500	2,327
2022-02-16	2,331	2,342	2,320	2,334	76,000	2,334
2022-02-15	2,307	2,329	2,293	2,308	109,800	2,308
2022-02-14	2,277	2,307	2,271	2,294	94,300	2,294
2022-02-10	2,345	2,348	2,307	2,308	80,700	2,308
2022-02-09	2,325	2,356	2,323	2,328	100,300	2,328
2022-02-08	2,299	2,320	2,298	2,310	80,200	2,310
2022-02-07	2,262	2,311	2,262	2,299	134,200	2,299
2022-02-04	2,269	2,284	2,252	2,284	115,300	2,284
2022-02-03	2,244	2,282	2,244	2,260	134,100	2,260
2022-02-02	2,197	2,238	2,191	2,237	189,000	2,237
2022-02-01	2,240	2,244	2,204	2,213	147,700	2,213
2022-01-31	2,211	2,229	2,192	2,223	215,600	2,223
2022-01-28	2,207	2,232	2,189	2,227	182,200	2,227
2022-01-27	2,247	2,248	2,191	2,200	229,800	2,200
2022-01-26	2,280	2,299	2,227	2,247	224,700	2,247
2022-01-25	2,291	2,294	2,221	2,253	234,100	2,253
2022-01-24	2,246	2,309	2,246	2,303	171,400	2,303
2022-01-21	2,243	2,309	2,224	2,302	224,500	2,302
2022-01-20	2,250	2,307	2,250	2,282	184,700	2,282
2022-01-19	2,303	2,325	2,255	2,267	141,400	2,267
2022-01-18	2,376	2,380	2,336	2,338	144,200	2,338
2022-01-17	2,361	2,390	2,348	2,378	117,500	2,378
2022-01-14	2,393	2,406	2,330	2,370	199,500	2,370
2022-01-13	2,465	2,465	2,431	2,431	126,000	2,431
2022-01-12	2,431	2,450	2,426	2,445	103,100	2,445
2022-01-11	2,418	2,429	2,400	2,428	94,000	2,428
2022-01-07	2,445	2,466	2,417	2,418	117,200	2,418
2022-01-06	2,450	2,460	2,426	2,436	147,200	2,436
2022-01-05	2,440	2,456	2,426	2,454	124,500	2,454
2022-01-04	2,423	2,443	2,406	2,439	86,500	2,439

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 [2022年度]

9678 (株)カナモトの時系列データ [2022年度]