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
1999/12/30 660 660 640 640 7,000
1999/12/29 680 685 660 660 42,000
1999/12/28 648 660 645 660 25,000
1999/12/27 634 639 633 638 14,000
1999/12/24 650 650 605 621 33,000
1999/12/22 619 626 600 600 79,000
1999/12/21 619 620 616 618 12,000
1999/12/20 636 640 610 620 37,000
1999/12/17 600 630 600 620 151,000
1999/12/16 585 605 585 600 56,000
1999/12/15 560 581 551 580 57,000
1999/12/14 590 590 550 551 51,000
1999/12/13 608 608 585 590 18,000
1999/12/10 601 665 601 608 103,000
1999/12/09 603 604 600 600 52,000
1999/12/08 605 627 605 627 17,000
1999/12/07 617 621 605 605 34,000
1999/12/06 600 619 600 618 17,000
1999/12/03 590 591 581 585 53,000
1999/12/02 630 630 610 619 25,000
1999/12/01 627 627 610 610 21,000
1999/11/30 620 620 610 618 14,000
1999/11/29 626 626 620 620 17,000
1999/11/26 636 636 625 626 10,000
1999/11/25 620 630 620 626 22,000
1999/11/24 650 650 620 622 18,000
1999/11/22 662 662 655 655 27,000
1999/11/19 702 703 655 655 31,000
1999/11/18 680 706 679 702 21,000
1999/11/17 600 630 600 608 42,000
1999/11/16 590 620 590 600 34,000
1999/11/15 615 615 590 595 31,000
1999/11/12 650 650 600 607 64,000
1999/11/11 680 680 590 600 29,000
1999/11/10 693 694 679 680 18,000
1999/11/09 695 720 690 693 20,000
1999/11/08 730 730 710 710 4,000
1999/11/05 690 702 690 690 28,000
1999/11/04 720 724 700 700 19,000
1999/11/02 736 736 711 723 23,000
1999/11/01 700 740 700 740 10,000
1999/10/29 690 695 680 695 25,000
1999/10/28 700 700 690 690 57,000
1999/10/27 710 710 700 700 11,000
1999/10/26 704 710 704 704 33,000
1999/10/25 710 711 701 703 51,000
1999/10/22 740 740 710 710 22,000
1999/10/21 749 749 731 736 22,000
1999/10/20 730 740 730 740 22,000
1999/10/19 700 730 700 730 20,000
1999/10/18 700 703 700 700 34,000
1999/10/15 769 770 755 755 37,000
1999/10/14 787 787 770 770 71,000
1999/10/13 830 830 777 777 82,000
1999/10/12 820 850 820 821 40,000
1999/10/08 850 850 820 820 41,000
1999/10/07 870 879 860 860 21,000
1999/10/06 850 860 850 850 17,000
1999/10/05 850 852 850 851 7,000
1999/10/04 899 900 874 890 14,000
1999/10/01 880 915 880 900 47,000
1999/09/30 851 880 850 880 30,000
1999/09/29 880 880 835 835 8,000
1999/09/28 880 880 870 880 10,000
1999/09/27 890 890 890 890 9,000
1999/09/24 920 920 870 870 19,000
1999/09/22 925 930 920 930 9,000
1999/09/21 975 975 950 970 16,000
1999/09/20 975 975 968 970 30,000
1999/09/17 920 975 920 975 34,000
1999/09/16 920 960 920 960 35,000
1999/09/14 955 955 922 922 98,000
1999/09/13 975 975 950 955 101,000
1999/09/10 975 975 941 955 83,000
1999/09/09 965 975 965 965 35,000
1999/09/08 975 975 970 975 14,000
1999/09/07 970 975 969 974 23,000
1999/09/06 975 980 970 980 35,000
1999/09/03 943 963 943 954 21,000
1999/09/02 973 975 965 973 68,000
1999/09/01 973 976 973 976 57,000
1999/08/31 960 960 941 959 4,000
1999/08/30 968 968 955 960 14,000
1999/08/27 941 950 941 950 4,000
1999/08/26 940 950 940 940 10,000
1999/08/25 940 974 940 974 16,000
1999/08/24 970 970 940 940 5,000
1999/08/23 972 975 935 970 8,000
1999/08/20 942 975 942 974 15,000
1999/08/19 955 955 940 941 12,000
1999/08/18 975 975 955 955 8,000
1999/08/17 970 975 970 975 13,000
1999/08/16 945 960 945 945 3,000
1999/08/13 955 955 950 950 3,000
1999/08/12 975 975 956 956 17,000
1999/08/11 930 950 930 943 11,000
1999/08/10 930 930 930 930 8,000
1999/08/09 920 930 920 930 2,000
1999/08/06 920 940 920 927 4,000
1999/08/05 950 951 922 922 21,000
1999/08/04 980 989 970 975 26,000
1999/08/03 985 985 985 985 5,000
1999/08/02 979 979 951 951 14,000
1999/07/30 1,005 1,005 990 996 8,000
1999/07/29 976 980 975 975 5,000
1999/07/28 940 989 940 976 9,000
1999/07/27 960 983 940 940 37,000
1999/07/26 991 1,000 990 1,000 19,000
1999/07/23 969 981 951 951 19,000
1999/07/22 1,015 1,016 970 970 58,000
1999/07/21 991 1,035 991 1,034 57,000
1999/07/19 1,150 1,150 1,071 1,071 58,000
1999/07/16 1,131 1,131 1,101 1,110 102,000
1999/07/15 1,130 1,130 1,110 1,130 41,000
1999/07/14 1,150 1,150 1,120 1,130 110,000
1999/07/13 1,190 1,190 1,100 1,107 107,000
1999/07/12 1,128 1,200 1,110 1,200 170,000
1999/07/09 1,125 1,128 1,080 1,085 82,000
1999/07/08 1,090 1,129 1,070 1,111 152,000
1999/07/07 1,130 1,130 1,060 1,060 72,000
1999/07/06 1,189 1,210 1,110 1,130 229,000
1999/07/05 1,010 1,150 1,001 1,149 206,000
1999/07/02 985 1,055 984 1,030 278,000
1999/07/01 970 970 940 958 132,000
1999/06/30 965 975 937 937 219,000
1999/06/29 890 965 890 945 320,000
1999/06/28 840 880 839 880 178,000
1999/06/25 821 829 809 820 34,000
1999/06/24 810 820 807 809 91,000
1999/06/23 845 845 820 820 49,000
1999/06/22 860 860 830 855 152,000
1999/06/21 850 850 825 850 375,000
1999/06/18 755 775 752 775 136,000
1999/06/17 746 746 745 745 8,000
1999/06/16 746 750 745 746 15,000
1999/06/15 755 755 750 750 17,000
1999/06/14 755 755 752 752 19,000
1999/06/11 760 765 754 755 61,000
1999/06/10 760 760 752 754 27,000
1999/06/09 750 760 750 760 12,000
1999/06/08 770 770 759 760 9,000
1999/06/07 762 767 752 767 33,000
1999/06/04 740 752 740 752 40,000
1999/06/03 759 760 750 750 50,000
1999/06/02 725 760 725 760 24,000
1999/06/01 730 730 710 710 52,000
1999/05/31 735 736 735 736 7,000
1999/05/28 750 750 735 735 15,000
1999/05/27 760 764 756 756 9,000
1999/05/26 760 765 755 755 9,000
1999/05/25 777 777 765 769 26,000
1999/05/24 780 785 775 777 63,000
1999/05/21 750 760 749 755 113,000
1999/05/20 750 760 750 760 75,000
1999/05/19 755 760 755 760 44,000
1999/05/18 759 761 759 759 69,000
1999/05/17 756 760 750 760 41,000
1999/05/14 764 767 756 756 44,000
1999/05/13 772 780 762 764 50,000
1999/05/12 770 788 770 788 79,000
1999/05/11 780 780 760 762 53,000
1999/05/10 780 808 775 790 231,000
1999/05/07 744 745 730 740 67,000
1999/05/06 757 760 740 740 86,000
1999/04/30 770 770 750 755 38,000
1999/04/28 730 790 730 765 260,000
1999/04/27 730 730 716 716 67,000
1999/04/26 700 725 700 725 97,000
1999/04/23 683 700 683 700 16,000
1999/04/22 682 690 681 681 12,000
1999/04/21 680 693 675 681 8,000
1999/04/20 706 706 680 681 47,000
1999/04/19 700 715 700 705 28,000
1999/04/16 706 706 700 700 28,000
1999/04/15 710 710 700 703 30,000
1999/04/14 725 725 715 725 4,000
1999/04/13 725 725 720 723 58,000
1999/04/12 721 725 720 725 46,000
1999/04/09 730 730 720 720 62,000
1999/04/08 722 728 720 724 120,000
1999/04/07 724 731 710 712 61,000
1999/04/06 734 734 720 720 259,000
1999/04/05 776 780 750 750 52,000
1999/04/02 785 785 750 756 45,000
1999/04/01 775 785 730 785 136,000
1999/03/31 770 810 750 781 150,000
1999/03/30 679 770 679 770 155,000
1999/03/29 600 670 600 670 56,000
1999/03/26 589 591 585 591 24,000
1999/03/25 580 585 565 565 33,000
1999/03/24 566 580 566 575 13,000
1999/03/23 565 585 565 566 26,000
1999/03/19 571 580 565 565 22,000
1999/03/18 551 571 550 571 50,000
1999/03/17 546 550 545 546 16,000
1999/03/16 523 544 522 535 54,000
1999/03/15 545 545 515 520 41,000
1999/03/12 550 550 545 547 32,000
1999/03/11 525 544 525 544 14,000
1999/03/10 538 540 525 525 13,000
1999/03/09 520 540 520 540 4,000
1999/03/08 541 545 520 520 12,000
1999/03/05 530 540 529 539 124,000
1999/03/04 527 543 516 525 13,000
1999/03/03 516 516 515 516 4,000
1999/03/02 505 515 505 515 4,000
1999/03/01 536 550 515 515 22,000
1999/02/26 530 534 524 524 9,000
1999/02/25 500 500 490 490 25,000
1999/02/24 500 509 485 495 33,000
1999/02/23 500 500 489 489 52,000
1999/02/22 497 497 489 490 21,000
1999/02/19 489 497 488 497 12,000
1999/02/18 500 500 499 499 10,000
1999/02/17 487 487 486 486 4,000
1999/02/16 500 500 485 485 31,000
1999/02/15 501 501 500 500 2,000
1999/02/12 503 503 491 500 16,000
1999/02/10 510 510 500 500 73,000
1999/02/09 512 512 512 512 3,000
1999/02/08 519 519 510 510 6,000
1999/02/05 521 528 520 520 19,000
1999/02/04 520 525 520 525 9,000
1999/02/03 540 540 525 530 24,000
1999/02/02 540 540 530 530 6,000
1999/02/01 540 540 540 540 8,000
1999/01/29 520 520 520 520 15,000
1999/01/28 530 530 528 530 12,000
1999/01/27 550 550 550 550 1,000
1999/01/26 549 550 549 550 3,000
1999/01/22 555 555 555 555 21,000
1999/01/19 560 560 520 520 3,000
1999/01/14 509 509 508 508 7,000
1999/01/13 507 508 507 508 2,000
1999/01/12 522 522 507 507 4,000
1999/01/11 521 522 521 522 3,000
1999/01/08 533 533 520 520 20,000
1999/01/07 550 550 550 550 10,000
1999/01/06 530 530 530 530 1,000
1999/01/05 573 573 550 550 3,000
1999/01/04 573 573 573 573 9,000

このページの先頭へ