9678 (株)カナモトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,894	2,934	2,880	2,926	195,900	2,926
2023-12-28	2,853	2,890	2,853	2,886	88,500	2,886
2023-12-27	2,835	2,864	2,834	2,863	132,400	2,863
2023-12-26	2,787	2,839	2,779	2,827	130,600	2,827
2023-12-25	2,800	2,808	2,772	2,780	65,500	2,780
2023-12-22	2,756	2,796	2,750	2,794	166,300	2,794
2023-12-21	2,781	2,782	2,734	2,756	138,900	2,756
2023-12-20	2,790	2,831	2,786	2,808	161,900	2,808
2023-12-19	2,770	2,775	2,743	2,775	111,300	2,775
2023-12-18	2,700	2,768	2,678	2,753	214,300	2,753
2023-12-15	2,724	2,738	2,692	2,706	237,100	2,706
2023-12-14	2,760	2,773	2,691	2,724	186,500	2,724
2023-12-13	2,776	2,792	2,729	2,747	167,100	2,747
2023-12-12	2,846	2,910	2,764	2,789	258,300	2,789
2023-12-11	2,750	2,854	2,723	2,846	614,100	2,846
2023-12-08	2,625	2,647	2,563	2,582	168,400	2,582
2023-12-07	2,599	2,657	2,599	2,625	122,300	2,625
2023-12-06	2,600	2,660	2,599	2,632	146,000	2,632
2023-12-05	2,689	2,703	2,581	2,587	226,200	2,587
2023-12-04	2,599	2,704	2,592	2,688	292,900	2,688
2023-12-01	2,606	2,629	2,594	2,611	171,300	2,611
2023-11-30	2,598	2,604	2,567	2,580	168,700	2,580
2023-11-29	2,625	2,658	2,602	2,602	91,400	2,602
2023-11-28	2,640	2,659	2,630	2,643	104,300	2,643
2023-11-27	2,632	2,664	2,618	2,626	82,400	2,626
2023-11-24	2,600	2,627	2,598	2,625	102,000	2,625
2023-11-22	2,550	2,581	2,545	2,578	73,500	2,578
2023-11-21	2,544	2,568	2,517	2,554	72,400	2,554
2023-11-20	2,600	2,606	2,527	2,530	72,900	2,530
2023-11-17	2,560	2,587	2,545	2,587	166,700	2,587
2023-11-16	2,535	2,548	2,509	2,545	108,400	2,545
2023-11-15	2,537	2,561	2,515	2,534	140,500	2,534
2023-11-14	2,525	2,539	2,514	2,520	126,200	2,520
2023-11-13	2,523	2,531	2,499	2,516	96,100	2,516
2023-11-10	2,460	2,507	2,453	2,503	83,700	2,503
2023-11-09	2,425	2,458	2,406	2,445	53,300	2,445
2023-11-08	2,453	2,456	2,397	2,420	124,000	2,420
2023-11-07	2,497	2,506	2,449	2,449	122,600	2,449
2023-11-06	2,497	2,510	2,453	2,494	141,700	2,494
2023-11-02	2,544	2,545	2,461	2,481	131,500	2,481
2023-11-01	2,465	2,511	2,453	2,503	282,900	2,503
2023-10-31	2,360	2,435	2,351	2,435	203,400	2,435
2023-10-30	2,338	2,355	2,301	2,339	316,200	2,339
2023-10-27	2,388	2,423	2,388	2,416	453,200	2,416
2023-10-26	2,361	2,390	2,355	2,388	166,700	2,388
2023-10-25	2,389	2,417	2,370	2,386	163,000	2,386
2023-10-24	2,361	2,361	2,284	2,351	335,600	2,351
2023-10-23	2,414	2,419	2,352	2,352	228,300	2,352
2023-10-20	2,448	2,458	2,428	2,444	115,000	2,444
2023-10-19	2,448	2,483	2,442	2,468	117,000	2,468
2023-10-18	2,468	2,480	2,451	2,465	73,400	2,465
2023-10-17	2,457	2,473	2,430	2,450	114,300	2,450
2023-10-16	2,488	2,494	2,431	2,443	131,200	2,443
2023-10-13	2,524	2,533	2,485	2,490	140,800	2,490
2023-10-12	2,555	2,560	2,534	2,545	90,600	2,545
2023-10-11	2,586	2,607	2,558	2,559	165,100	2,559
2023-10-10	2,520	2,588	2,520	2,563	178,000	2,563
2023-10-06	2,530	2,532	2,493	2,493	141,000	2,493
2023-10-05	2,511	2,525	2,480	2,510	216,300	2,510
2023-10-04	2,536	2,545	2,503	2,503	217,300	2,503
2023-10-03	2,641	2,650	2,571	2,575	152,500	2,575
2023-10-02	2,651	2,686	2,637	2,638	143,100	2,638
2023-09-29	2,725	2,725	2,616	2,626	177,500	2,626
2023-09-28	2,715	2,758	2,690	2,700	166,500	2,700
2023-09-27	2,645	2,727	2,638	2,726	168,900	2,726
2023-09-26	2,645	2,647	2,624	2,635	99,300	2,635
2023-09-25	2,636	2,653	2,616	2,640	80,000	2,640
2023-09-22	2,604	2,635	2,593	2,618	91,100	2,618
2023-09-21	2,606	2,673	2,606	2,640	120,400	2,640
2023-09-20	2,648	2,658	2,618	2,618	145,400	2,618
2023-09-19	2,609	2,638	2,606	2,638	138,300	2,638
2023-09-15	2,618	2,635	2,607	2,610	158,800	2,610
2023-09-14	2,612	2,639	2,612	2,616	117,200	2,616
2023-09-13	2,676	2,676	2,608	2,608	122,900	2,608
2023-09-12	2,638	2,688	2,633	2,676	123,100	2,676
2023-09-11	2,546	2,637	2,541	2,628	243,000	2,628
2023-09-08	2,678	2,678	2,628	2,631	229,300	2,631
2023-09-07	2,651	2,715	2,650	2,679	178,700	2,679
2023-09-06	2,617	2,658	2,617	2,652	189,500	2,652
2023-09-05	2,578	2,603	2,562	2,601	124,000	2,601
2023-09-04	2,530	2,574	2,520	2,570	143,900	2,570
2023-09-01	2,467	2,529	2,465	2,524	149,700	2,524
2023-08-31	2,457	2,483	2,457	2,471	109,000	2,471
2023-08-30	2,466	2,478	2,457	2,465	102,100	2,465
2023-08-29	2,481	2,481	2,463	2,468	52,200	2,468
2023-08-28	2,470	2,480	2,455	2,475	41,700	2,475
2023-08-25	2,455	2,462	2,442	2,450	68,300	2,450
2023-08-24	2,442	2,477	2,434	2,468	86,400	2,468
2023-08-23	2,423	2,435	2,420	2,432	58,500	2,432
2023-08-22	2,430	2,439	2,405	2,439	83,300	2,439
2023-08-21	2,406	2,438	2,406	2,418	77,200	2,418
2023-08-18	2,398	2,422	2,398	2,415	20,800	2,415
2023-08-17	2,415	2,415	2,357	2,414	122,700	2,414
2023-08-16	2,430	2,449	2,419	2,431	71,300	2,431
2023-08-15	2,455	2,463	2,432	2,462	62,900	2,462
2023-08-14	2,452	2,462	2,427	2,443	119,700	2,443
2023-08-10	2,425	2,471	2,423	2,470	70,000	2,470
2023-08-09	2,450	2,450	2,419	2,425	62,400	2,425
2023-08-08	2,476	2,492	2,451	2,454	59,000	2,454
2023-08-07	2,466	2,481	2,451	2,463	66,100	2,463
2023-08-04	2,425	2,476	2,400	2,476	166,400	2,476
2023-08-03	2,480	2,480	2,431	2,436	94,700	2,436
2023-08-02	2,496	2,501	2,479	2,491	90,600	2,491
2023-08-01	2,505	2,510	2,486	2,502	75,900	2,502
2023-07-31	2,490	2,508	2,483	2,505	116,700	2,505
2023-07-28	2,448	2,467	2,416	2,467	680,700	2,467
2023-07-27	2,437	2,462	2,423	2,455	191,700	2,455
2023-07-26	2,446	2,459	2,423	2,452	138,300	2,452
2023-07-25	2,380	2,476	2,380	2,439	287,400	2,439
2023-07-24	2,354	2,369	2,344	2,369	121,000	2,369
2023-07-21	2,321	2,339	2,309	2,338	94,800	2,338
2023-07-20	2,334	2,342	2,315	2,333	139,600	2,333
2023-07-19	2,331	2,336	2,308	2,323	208,000	2,323
2023-07-18	2,330	2,334	2,307	2,333	83,900	2,333
2023-07-14	2,339	2,348	2,317	2,348	154,100	2,348
2023-07-13	2,368	2,368	2,321	2,330	103,400	2,330
2023-07-12	2,374	2,374	2,338	2,348	151,200	2,348
2023-07-11	2,364	2,404	2,348	2,354	202,100	2,354
2023-07-10	2,328	2,369	2,317	2,337	239,400	2,337
2023-07-07	2,280	2,329	2,262	2,307	128,900	2,307
2023-07-06	2,295	2,331	2,294	2,300	193,900	2,300
2023-07-05	2,260	2,309	2,244	2,304	158,000	2,304
2023-07-04	2,244	2,280	2,240	2,264	152,900	2,264
2023-07-03	2,210	2,233	2,205	2,225	106,300	2,225
2023-06-30	2,188	2,200	2,176	2,192	161,500	2,192
2023-06-29	2,230	2,233	2,197	2,206	126,400	2,206
2023-06-28	2,185	2,224	2,185	2,219	146,300	2,219
2023-06-27	2,187	2,199	2,168	2,190	66,600	2,190
2023-06-26	2,221	2,221	2,164	2,198	103,300	2,198
2023-06-23	2,249	2,254	2,206	2,212	132,700	2,212
2023-06-22	2,216	2,255	2,210	2,242	121,700	2,242
2023-06-21	2,162	2,215	2,162	2,207	140,300	2,207
2023-06-20	2,135	2,169	2,133	2,169	99,400	2,169
2023-06-19	2,175	2,175	2,133	2,146	123,100	2,146
2023-06-16	2,171	2,179	2,151	2,154	183,700	2,154
2023-06-15	2,179	2,199	2,166	2,184	73,600	2,184
2023-06-14	2,154	2,196	2,152	2,189	177,100	2,189
2023-06-13	2,149	2,153	2,136	2,136	98,500	2,136
2023-06-12	2,149	2,152	2,138	2,148	77,000	2,148
2023-06-09	2,123	2,151	2,116	2,134	165,900	2,134
2023-06-08	2,133	2,154	2,118	2,123	136,300	2,123
2023-06-07	2,128	2,147	2,111	2,125	174,700	2,125
2023-06-06	2,118	2,128	2,103	2,119	177,500	2,119
2023-06-05	2,199	2,244	2,142	2,151	256,900	2,151
2023-06-02	2,151	2,167	2,147	2,167	160,100	2,167
2023-06-01	2,169	2,183	2,151	2,158	184,500	2,158
2023-05-31	2,162	2,192	2,143	2,177	332,200	2,177
2023-05-30	2,270	2,276	2,212	2,237	94,200	2,237
2023-05-29	2,263	2,268	2,244	2,266	96,200	2,266
2023-05-26	2,268	2,269	2,235	2,240	105,000	2,240
2023-05-25	2,261	2,277	2,254	2,275	88,200	2,275
2023-05-24	2,272	2,274	2,254	2,263	45,800	2,263
2023-05-23	2,272	2,287	2,242	2,258	121,100	2,258
2023-05-22	2,258	2,269	2,241	2,266	74,600	2,266
2023-05-19	2,242	2,269	2,242	2,258	99,400	2,258
2023-05-18	2,215	2,237	2,210	2,230	92,700	2,230
2023-05-17	2,205	2,218	2,202	2,204	85,500	2,204
2023-05-16	2,230	2,232	2,202	2,223	122,500	2,223
2023-05-15	2,199	2,227	2,182	2,226	105,400	2,226
2023-05-12	2,232	2,235	2,191	2,201	109,500	2,201
2023-05-11	2,244	2,252	2,237	2,239	67,200	2,239
2023-05-10	2,273	2,285	2,268	2,272	117,700	2,272
2023-05-09	2,265	2,277	2,248	2,273	92,900	2,273
2023-05-08	2,245	2,263	2,241	2,259	75,200	2,259
2023-05-02	2,272	2,275	2,241	2,257	84,200	2,257
2023-05-01	2,265	2,278	2,262	2,272	134,400	2,272
2023-04-28	2,248	2,272	2,242	2,269	146,200	2,269
2023-04-27	2,241	2,244	2,211	2,229	201,700	2,229
2023-04-26	2,230	2,263	2,228	2,254	302,100	2,254
2023-04-25	2,275	2,284	2,255	2,262	169,600	2,262
2023-04-24	2,270	2,274	2,255	2,258	114,400	2,258
2023-04-21	2,260	2,264	2,249	2,260	84,800	2,260
2023-04-20	2,245	2,273	2,240	2,260	157,500	2,260
2023-04-19	2,231	2,243	2,230	2,241	67,000	2,241
2023-04-18	2,230	2,246	2,217	2,240	81,200	2,240
2023-04-17	2,225	2,225	2,208	2,220	79,800	2,220
2023-04-14	2,213	2,229	2,208	2,225	108,000	2,225
2023-04-13	2,180	2,205	2,169	2,201	74,000	2,201
2023-04-12	2,177	2,190	2,167	2,186	78,400	2,186
2023-04-11	2,181	2,185	2,159	2,166	96,600	2,166
2023-04-10	2,164	2,165	2,143	2,163	107,300	2,163
2023-04-07	2,145	2,165	2,142	2,147	83,500	2,147
2023-04-06	2,159	2,164	2,138	2,143	103,600	2,143
2023-04-05	2,193	2,200	2,171	2,173	117,300	2,173
2023-04-04	2,200	2,220	2,188	2,217	107,100	2,217
2023-04-03	2,208	2,223	2,195	2,211	103,400	2,211
2023-03-31	2,188	2,199	2,177	2,179	72,200	2,179
2023-03-30	2,179	2,196	2,164	2,175	116,200	2,175
2023-03-29	2,157	2,180	2,146	2,179	128,300	2,179
2023-03-28	2,153	2,153	2,125	2,133	81,500	2,133
2023-03-27	2,117	2,133	2,110	2,125	98,100	2,125
2023-03-24	2,109	2,113	2,096	2,100	116,500	2,100
2023-03-23	2,100	2,129	2,088	2,122	117,600	2,122
2023-03-22	2,120	2,132	2,109	2,123	136,500	2,123
2023-03-20	2,100	2,105	2,065	2,071	156,500	2,071
2023-03-17	2,101	2,122	2,100	2,113	126,500	2,113
2023-03-16	2,100	2,106	2,070	2,096	164,500	2,096
2023-03-15	2,147	2,161	2,137	2,150	136,600	2,150
2023-03-14	2,166	2,169	2,103	2,113	176,100	2,113
2023-03-13	2,249	2,249	2,197	2,216	134,000	2,216
2023-03-10	2,291	2,306	2,267	2,272	130,000	2,272
2023-03-09	2,277	2,320	2,277	2,316	125,300	2,316
2023-03-08	2,260	2,304	2,254	2,270	125,900	2,270
2023-03-07	2,242	2,274	2,242	2,258	139,200	2,258
2023-03-06	2,258	2,258	2,211	2,234	269,400	2,234
2023-03-03	2,290	2,308	2,283	2,300	165,100	2,300
2023-03-02	2,306	2,313	2,287	2,301	112,400	2,301
2023-03-01	2,250	2,295	2,246	2,295	169,300	2,295
2023-02-28	2,306	2,309	2,260	2,267	175,700	2,267
2023-02-27	2,259	2,300	2,255	2,299	132,800	2,299
2023-02-24	2,232	2,260	2,226	2,259	122,000	2,259
2023-02-22	2,225	2,233	2,216	2,222	104,900	2,222
2023-02-21	2,230	2,239	2,226	2,234	73,300	2,234
2023-02-20	2,240	2,244	2,225	2,226	71,500	2,226
2023-02-17	2,214	2,244	2,205	2,240	81,200	2,240
2023-02-16	2,220	2,233	2,216	2,226	65,600	2,226
2023-02-15	2,243	2,257	2,207	2,216	71,200	2,216
2023-02-14	2,235	2,243	2,223	2,243	73,700	2,243
2023-02-13	2,214	2,222	2,198	2,219	79,000	2,219
2023-02-10	2,208	2,229	2,204	2,214	115,900	2,214
2023-02-09	2,187	2,211	2,187	2,211	74,100	2,211
2023-02-08	2,194	2,204	2,192	2,200	69,800	2,200
2023-02-07	2,200	2,204	2,192	2,196	51,200	2,196
2023-02-06	2,177	2,200	2,175	2,196	82,000	2,196
2023-02-03	2,183	2,183	2,142	2,154	116,000	2,154
2023-02-02	2,218	2,219	2,187	2,196	115,800	2,196
2023-02-01	2,255	2,255	2,213	2,219	142,300	2,219
2023-01-31	2,260	2,277	2,249	2,253	162,900	2,253
2023-01-30	2,244	2,258	2,231	2,257	143,900	2,257
2023-01-27	2,269	2,277	2,247	2,250	135,400	2,250
2023-01-26	2,255	2,263	2,246	2,256	75,800	2,256
2023-01-25	2,267	2,268	2,251	2,255	82,300	2,255
2023-01-24	2,265	2,281	2,259	2,281	123,400	2,281
2023-01-23	2,253	2,261	2,233	2,257	104,500	2,257
2023-01-20	2,241	2,248	2,227	2,248	84,100	2,248
2023-01-19	2,245	2,251	2,234	2,245	74,900	2,245
2023-01-18	2,243	2,257	2,233	2,246	106,000	2,246
2023-01-17	2,224	2,246	2,224	2,241	60,800	2,241
2023-01-16	2,243	2,244	2,219	2,224	63,200	2,224
2023-01-13	2,240	2,265	2,240	2,265	89,300	2,265
2023-01-12	2,250	2,267	2,246	2,256	49,300	2,256
2023-01-11	2,253	2,260	2,241	2,250	79,900	2,250
2023-01-10	2,230	2,250	2,228	2,229	89,100	2,229
2023-01-06	2,220	2,234	2,213	2,227	93,200	2,227
2023-01-05	2,237	2,237	2,212	2,221	99,200	2,221
2023-01-04	2,266	2,268	2,230	2,240	127,200	2,240

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 [2023年度]

9678 (株)カナモトの時系列データ [2023年度]