日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カナモト(9678)の株価時系列情報

カナモト(9678)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 316 316 316 316 2,000
1997/12/29 311 311 311 311 5,000
1997/12/26 310 310 310 310 3,000
1997/12/25 305 310 301 310 8,000
1997/12/24 314 321 314 320 21,000
1997/12/22 317 319 310 314 47,000
1997/12/19 320 330 317 317 105,000
1997/12/18 321 321 320 320 8,000
1997/12/17 316 324 316 324 7,000
1997/12/16 320 320 315 315 136,000
1997/12/15 320 320 319 320 77,000
1997/12/12 315 323 315 315 76,000
1997/12/11 320 320 310 320 134,000
1997/12/10 340 340 320 320 154,000
1997/12/09 340 350 340 340 76,000
1997/12/08 352 352 345 345 51,000
1997/12/05 363 363 345 350 78,000
1997/12/04 365 371 360 364 53,000
1997/12/03 380 385 375 375 55,000
1997/12/02 395 395 385 385 68,000
1997/12/01 420 420 395 395 57,000
1997/11/28 400 400 400 400 17,000
1997/11/27 410 410 400 400 96,000
1997/11/26 430 430 405 407 60,000
1997/11/25 429 445 420 445 25,000
1997/11/21 460 460 449 449 89,000
1997/11/20 471 471 455 455 14,000
1997/11/19 471 471 471 471 5,000
1997/11/18 500 500 480 480 11,000
1997/11/17 500 500 500 500 7,000
1997/11/14 490 500 490 500 29,000
1997/11/13 480 500 480 490 28,000
1997/11/12 480 480 480 480 5,000
1997/11/11 484 490 480 480 8,000
1997/11/10 510 510 510 510 2,000
1997/11/07 526 526 510 510 19,000
1997/11/06 527 527 527 527 4,000
1997/11/05 568 568 567 567 5,000
1997/11/04 569 569 569 569 9,000
1997/10/31 567 569 567 569 7,000
1997/10/30 570 570 570 570 17,000
1997/10/29 559 570 558 570 11,000
1997/10/28 550 559 545 559 9,000
1997/10/27 580 582 576 580 39,000
1997/10/24 576 580 576 580 4,000
1997/10/23 584 590 584 587 21,000
1997/10/22 586 594 586 594 16,000
1997/10/21 600 600 595 600 21,000
1997/10/20 600 600 600 600 40,000
1997/10/17 585 585 580 580 24,000
1997/10/16 595 595 585 585 9,000
1997/10/15 601 601 595 595 29,000
1997/10/14 603 603 600 600 52,000
1997/10/09 608 608 602 602 16,000
1997/10/08 605 605 602 603 42,000
1997/10/07 600 607 600 607 5,000
1997/10/06 607 607 600 605 75,000
1997/10/03 600 600 599 600 87,000
1997/10/02 615 620 605 605 37,000
1997/10/01 635 635 615 615 10,000
1997/09/30 630 630 630 630 4,000
1997/09/29 650 650 650 650 8,000
1997/09/25 650 650 650 650 4,000
1997/09/24 670 670 670 670 2,000
1997/09/22 705 705 705 705 7,000
1997/09/19 695 695 695 695 4,000
1997/09/18 690 695 689 695 16,000
1997/09/16 691 700 691 695 10,000
1997/09/12 672 672 671 671 3,000
1997/09/11 681 681 670 680 17,000
1997/09/10 685 685 682 682 21,000
1997/09/09 716 716 695 695 39,000
1997/09/08 735 740 735 735 17,000
1997/09/05 749 749 745 745 2,000
1997/09/04 749 749 749 749 1,000
1997/09/03 765 770 750 750 12,000
1997/09/02 780 790 780 785 11,000
1997/09/01 780 780 770 780 19,000
1997/08/29 769 770 769 770 2,000
1997/08/28 780 780 774 774 13,000
1997/08/27 780 780 774 775 30,000
1997/08/26 780 780 780 780 4,000
1997/08/25 780 780 780 780 14,000
1997/08/22 780 780 771 777 6,000
1997/08/21 779 779 775 775 5,000
1997/08/20 785 785 781 781 26,000
1997/08/19 785 785 780 785 18,000
1997/08/18 780 785 780 785 4,000
1997/08/15 805 805 800 800 11,000
1997/08/14 835 835 815 815 27,000
1997/08/13 840 840 839 839 20,000
1997/08/12 841 841 841 841 23,000
1997/08/11 849 849 840 840 21,000
1997/08/08 850 850 845 849 23,000
1997/08/07 850 855 850 850 7,000
1997/08/06 845 850 840 850 25,000
1997/08/05 850 850 845 845 14,000
1997/08/04 880 880 844 850 28,000
1997/08/01 840 840 840 840 6,000
1997/07/31 850 850 840 850 16,000
1997/07/30 850 855 850 855 22,000
1997/07/28 840 850 840 850 4,000
1997/07/25 854 854 843 848 22,000
1997/07/24 850 850 845 850 72,000
1997/07/23 850 851 846 850 30,000
1997/07/22 850 850 850 850 17,000
1997/07/18 847 847 845 845 8,000
1997/07/17 850 850 835 837 77,000
1997/07/16 850 850 840 841 19,000
1997/07/15 860 860 850 850 23,000
1997/07/14 860 860 859 860 14,000
1997/07/11 860 860 860 860 11,000
1997/07/10 865 865 860 860 11,000
1997/07/09 887 887 885 885 49,000
1997/07/08 890 890 887 890 13,000
1997/07/07 890 890 887 890 27,000
1997/07/04 891 891 885 890 71,000
1997/07/03 883 900 883 890 34,000
1997/07/02 885 885 880 880 17,000
1997/07/01 875 880 870 872 14,000
1997/06/30 850 855 850 855 4,000
1997/06/27 845 845 845 845 8,000
1997/06/26 850 850 845 845 17,000
1997/06/25 850 850 845 850 56,000
1997/06/24 845 846 845 846 16,000
1997/06/23 845 850 841 845 13,000
1997/06/20 850 850 841 850 40,000
1997/06/19 860 860 856 856 9,000
1997/06/18 878 878 860 860 21,000
1997/06/17 870 870 865 868 16,000
1997/06/16 870 870 870 870 13,000
1997/06/13 871 871 870 870 4,000
1997/06/12 879 879 871 871 6,000
1997/06/11 879 879 875 875 8,000
1997/06/10 888 888 880 880 16,000
1997/06/09 870 888 870 888 25,000
1997/06/06 869 880 869 880 72,000
1997/06/05 876 876 869 869 9,000
1997/06/04 876 876 876 876 4,000
1997/06/03 905 905 895 895 3,000
1997/06/02 905 905 895 904 10,000
1997/05/30 876 876 876 876 5,000
1997/05/29 896 896 896 896 1,000
1997/05/28 890 904 890 904 2,000
1997/05/27 880 905 880 905 7,000
1997/05/23 883 883 880 880 3,000
1997/05/22 885 885 883 883 19,000
1997/05/21 882 884 882 883 13,000
1997/05/20 880 882 880 881 32,000
1997/05/19 880 880 870 870 14,000
1997/05/16 870 870 870 870 2,000
1997/05/15 860 860 860 860 2,000
1997/05/14 855 860 850 860 8,000
1997/05/13 880 885 875 875 24,000
1997/05/12 875 876 875 875 7,000
1997/05/09 895 895 895 895 2,000
1997/05/08 903 905 903 905 5,000
1997/05/07 889 905 889 905 17,000
1997/05/06 884 890 884 890 56,000
1997/05/02 874 884 874 884 35,000
1997/05/01 884 884 883 884 25,000
1997/04/30 900 900 883 883 58,000
1997/04/28 896 905 896 905 23,000
1997/04/25 900 900 895 895 13,000
1997/04/24 900 903 900 900 49,000
1997/04/23 902 905 900 900 21,000
1997/04/22 875 900 875 900 24,000
1997/04/21 870 870 865 865 12,000
1997/04/18 820 820 820 820 5,000
1997/04/17 813 813 807 807 12,000
1997/04/16 809 810 800 807 12,000
1997/04/15 800 815 800 810 32,000
1997/04/14 815 815 810 815 24,000
1997/04/11 854 854 841 845 23,000
1997/04/10 879 879 856 861 61,000
1997/04/09 888 888 880 880 30,000
1997/04/08 900 900 884 900 31,000
1997/04/07 921 925 900 920 39,000
1997/04/04 934 940 900 920 64,000
1997/04/03 950 955 944 944 13,000
1997/04/02 1,010 1,010 975 975 7,000
1997/04/01 1,040 1,040 1,010 1,020 15,000
1997/03/31 1,030 1,030 1,020 1,020 7,000
1997/03/28 1,040 1,040 1,030 1,030 17,000
1997/03/27 1,060 1,060 1,050 1,050 38,000
1997/03/26 1,070 1,080 1,040 1,040 11,000
1997/03/25 1,090 1,100 1,070 1,070 16,000
1997/03/24 1,090 1,090 1,090 1,090 3,000
1997/03/21 1,120 1,120 1,110 1,110 6,000
1997/03/19 1,110 1,110 1,080 1,080 15,000
1997/03/18 1,100 1,120 1,100 1,120 15,000
1997/03/17 1,080 1,080 1,080 1,080 2,000
1997/03/14 1,070 1,070 1,070 1,070 15,000
1997/03/13 1,070 1,070 1,070 1,070 9,000
1997/03/12 1,080 1,080 1,080 1,080 2,000
1997/03/11 1,070 1,070 1,070 1,070 4,000
1997/03/10 1,090 1,110 1,090 1,110 13,000
1997/03/07 1,090 1,090 1,090 1,090 3,000
1997/03/06 1,100 1,100 1,080 1,090 81,000
1997/03/05 1,090 1,100 1,090 1,100 11,000
1997/03/04 1,090 1,100 1,090 1,100 11,000
1997/03/03 1,110 1,110 1,100 1,100 7,000
1997/02/28 1,110 1,110 1,110 1,110 27,000
1997/02/27 1,120 1,120 1,120 1,120 2,000
1997/02/26 1,180 1,180 1,140 1,140 37,000
1997/02/25 1,220 1,220 1,190 1,200 13,000
1997/02/24 1,100 1,200 1,100 1,200 14,000
1997/02/21 1,090 1,100 1,090 1,100 3,000
1997/02/20 1,100 1,100 1,080 1,080 16,000
1997/02/19 1,020 1,040 1,020 1,040 11,000
1997/02/18 1,090 1,090 1,030 1,040 56,000
1997/02/17 1,120 1,120 1,090 1,100 25,000
1997/02/14 1,150 1,150 1,120 1,120 11,000
1997/02/13 1,160 1,160 1,140 1,150 18,000
1997/02/12 1,200 1,200 1,170 1,170 18,000
1997/02/10 1,240 1,240 1,200 1,200 8,000
1997/02/07 1,250 1,250 1,200 1,200 21,000
1997/02/06 1,250 1,250 1,230 1,230 37,000
1997/02/05 1,250 1,250 1,230 1,230 9,000
1997/02/04 1,270 1,270 1,210 1,250 20,000
1997/02/03 1,250 1,250 1,240 1,250 65,000
1997/01/31 1,270 1,270 1,250 1,250 7,000
1997/01/30 1,270 1,270 1,250 1,270 14,000
1997/01/29 1,260 1,260 1,240 1,250 45,000
1997/01/28 1,250 1,250 1,250 1,250 32,000
1997/01/27 1,250 1,260 1,240 1,250 62,000
1997/01/24 1,290 1,290 1,250 1,250 13,000
1997/01/23 1,300 1,300 1,300 1,300 6,000
1997/01/22 1,280 1,290 1,280 1,290 6,000
1997/01/21 1,290 1,290 1,290 1,290 4,000
1997/01/20 1,330 1,330 1,330 1,330 7,000
1997/01/17 1,230 1,270 1,230 1,270 10,000
1997/01/16 1,240 1,240 1,210 1,210 33,000
1997/01/14 1,200 1,220 1,190 1,200 29,000
1997/01/13 1,220 1,220 1,180 1,200 50,000
1997/01/10 1,220 1,220 1,200 1,210 22,000
1997/01/09 1,210 1,210 1,190 1,200 24,000
1997/01/08 1,220 1,220 1,220 1,220 8,000
1997/01/07 1,290 1,290 1,270 1,270 12,000
1997/01/06 1,280 1,280 1,270 1,270 5,000

このページの先頭へ