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
2002/12/30 409 411 409 410 8,000
2002/12/27 424 430 423 424 10,000
2002/12/26 401 409 401 409 4,000
2002/12/25 390 401 390 401 31,000
2002/12/24 398 398 395 397 22,000
2002/12/20 396 398 395 398 34,000
2002/12/19 399 399 395 398 15,000
2002/12/18 414 414 403 407 25,000
2002/12/17 410 411 410 410 34,000
2002/12/16 402 402 390 391 23,000
2002/12/13 407 409 400 402 76,000
2002/12/12 435 435 417 417 14,000
2002/12/11 430 433 430 430 9,000
2002/12/10 430 430 418 429 9,000
2002/12/09 431 432 431 431 15,000
2002/12/06 440 440 430 431 12,000
2002/12/05 440 440 438 438 11,000
2002/12/04 441 441 435 439 11,000
2002/12/03 431 436 431 436 10,000
2002/12/02 453 453 432 434 20,000
2002/11/29 435 448 426 448 36,000
2002/11/28 423 442 423 442 11,000
2002/11/27 420 424 419 420 16,000
2002/11/26 430 434 420 422 23,000
2002/11/25 432 434 423 430 30,000
2002/11/22 425 431 423 431 8,000
2002/11/21 425 425 415 415 8,000
2002/11/20 411 423 411 423 21,000
2002/11/19 450 450 411 417 29,000
2002/11/18 449 454 444 454 8,000
2002/11/15 435 443 434 439 32,000
2002/11/14 457 457 445 445 13,000
2002/11/13 464 464 456 457 5,000
2002/11/12 466 466 465 466 17,000
2002/11/11 471 471 465 465 4,000
2002/11/08 479 479 465 470 20,000
2002/11/07 479 479 475 478 4,000
2002/11/06 477 480 474 480 17,000
2002/11/05 471 476 471 476 9,000
2002/11/01 474 477 474 477 10,000
2002/10/31 477 477 473 474 10,000
2002/10/30 465 477 465 477 20,000
2002/10/29 467 467 461 461 7,000
2002/10/28 461 467 461 467 35,000
2002/10/25 475 480 475 480 60,000
2002/10/24 490 490 478 480 14,000
2002/10/23 484 495 483 492 23,000
2002/10/22 499 506 494 494 36,000
2002/10/21 484 498 484 498 43,000
2002/10/18 484 490 482 487 46,000
2002/10/17 478 483 478 478 7,000
2002/10/16 479 480 478 478 10,000
2002/10/15 472 476 472 475 19,000
2002/10/11 460 474 460 474 23,000
2002/10/10 460 460 451 457 12,000
2002/10/09 465 465 456 461 21,000
2002/10/08 475 475 468 472 23,000
2002/10/07 480 480 476 480 37,000
2002/10/04 480 482 480 481 22,000
2002/10/03 480 482 480 480 35,000
2002/10/02 485 485 480 480 11,000
2002/10/01 472 484 472 484 51,000
2002/09/30 483 483 481 482 16,000
2002/09/27 483 484 483 484 19,000
2002/09/26 483 483 480 483 28,000
2002/09/25 480 480 476 476 13,000
2002/09/24 479 484 479 484 21,000
2002/09/20 474 483 474 482 8,000
2002/09/19 474 482 474 475 25,000
2002/09/18 484 484 480 482 8,000
2002/09/17 475 485 475 485 13,000
2002/09/13 460 465 460 462 56,000
2002/09/12 482 483 477 477 8,000
2002/09/11 480 485 480 482 20,000
2002/09/10 480 483 475 480 23,000
2002/09/09 470 480 470 480 16,000
2002/09/06 465 474 465 474 24,000
2002/09/05 466 467 464 466 18,000
2002/09/04 461 465 457 460 19,000
2002/09/03 469 469 455 462 17,000
2002/09/02 479 479 470 470 11,000
2002/08/30 479 479 470 475 14,000
2002/08/29 480 480 471 475 32,000
2002/08/28 481 481 476 480 11,000
2002/08/27 483 483 476 480 10,000
2002/08/26 481 481 479 479 9,000
2002/08/23 479 482 476 476 12,000
2002/08/22 475 485 475 484 23,000
2002/08/21 475 482 475 480 13,000
2002/08/20 484 484 475 475 22,000
2002/08/19 483 483 475 481 15,000
2002/08/16 483 483 479 480 7,000
2002/08/15 484 484 476 476 10,000
2002/08/14 475 479 475 479 5,000
2002/08/13 481 483 478 483 6,000
2002/08/12 485 485 481 481 11,000
2002/08/09 482 488 482 485 12,000
2002/08/08 483 489 482 482 29,000
2002/08/07 480 483 480 483 18,000
2002/08/06 475 480 475 480 17,000
2002/08/05 476 480 476 477 8,000
2002/08/02 487 487 483 486 15,000
2002/08/01 490 490 486 486 19,000
2002/07/31 484 486 480 486 18,000
2002/07/30 475 475 475 475 3,000
2002/07/29 475 475 475 475 20,000
2002/07/26 483 483 475 476 11,000
2002/07/25 490 490 476 478 8,000
2002/07/24 484 490 481 490 38,000
2002/07/23 483 485 480 485 14,000
2002/07/22 475 485 475 485 31,000
2002/07/19 475 476 474 475 16,000
2002/07/18 475 476 471 475 22,000
2002/07/17 474 474 464 470 36,000
2002/07/16 463 463 458 458 17,000
2002/07/15 466 466 460 463 7,000
2002/07/12 473 476 469 471 10,000
2002/07/11 473 477 470 473 8,000
2002/07/10 484 484 476 478 8,000
2002/07/09 470 481 470 480 15,000
2002/07/08 484 485 475 475 12,000
2002/07/05 485 489 481 487 18,000
2002/07/04 480 485 480 482 14,000
2002/07/03 483 486 476 482 51,000
2002/07/02 464 476 462 475 35,000
2002/07/01 460 464 460 464 25,000
2002/06/28 460 464 460 464 19,000
2002/06/27 460 462 455 460 14,000
2002/06/26 459 463 455 460 37,000
2002/06/25 460 460 459 459 6,000
2002/06/24 453 459 453 459 26,000
2002/06/21 465 465 464 464 5,000
2002/06/20 464 465 463 463 48,000
2002/06/19 465 475 464 464 25,000
2002/06/18 474 474 465 465 14,000
2002/06/17 476 477 464 464 30,000
2002/06/14 489 489 481 481 76,000
2002/06/13 485 489 478 488 25,000
2002/06/12 488 488 485 486 10,000
2002/06/11 488 490 485 489 31,000
2002/06/10 489 492 487 490 20,000
2002/06/07 484 490 484 489 28,000
2002/06/06 488 492 478 487 128,000
2002/06/05 464 475 464 470 20,000
2002/06/04 470 471 450 453 66,000
2002/06/03 488 488 465 467 38,000
2002/05/31 488 488 483 483 42,000
2002/05/30 481 490 480 489 44,000
2002/05/29 464 494 460 490 211,000
2002/05/28 465 465 455 459 34,000
2002/05/27 460 465 460 461 38,000
2002/05/24 465 465 451 464 100,000
2002/05/23 441 458 441 455 72,000
2002/05/22 435 443 435 441 10,000
2002/05/21 434 435 430 430 28,000
2002/05/20 439 439 435 435 21,000
2002/05/17 426 439 425 438 93,000
2002/05/16 424 425 423 425 18,000
2002/05/15 426 427 423 423 28,000
2002/05/14 425 428 423 423 22,000
2002/05/13 428 428 423 423 12,000
2002/05/10 427 427 422 423 11,000
2002/05/09 422 427 422 427 25,000
2002/05/08 429 429 420 421 16,000
2002/05/07 430 431 423 423 9,000
2002/05/02 437 437 430 430 12,000
2002/05/01 443 443 429 429 23,000
2002/04/30 440 443 439 439 27,000
2002/04/26 451 451 433 440 42,000
2002/04/25 454 459 451 451 13,000
2002/04/24 456 459 448 459 53,000
2002/04/23 470 471 463 463 88,000
2002/04/22 465 472 464 470 38,000
2002/04/19 464 470 464 467 37,000
2002/04/18 464 464 460 464 22,000
2002/04/17 468 468 463 464 14,000
2002/04/16 459 464 455 464 28,000
2002/04/15 465 465 450 450 36,000
2002/04/12 453 461 453 461 15,000
2002/04/11 468 468 461 461 20,000
2002/04/10 471 471 463 466 47,000
2002/04/09 469 473 464 464 30,000
2002/04/08 458 469 458 469 20,000
2002/04/05 450 458 450 458 25,000
2002/04/04 446 452 446 450 26,000
2002/04/03 444 446 443 446 12,000
2002/04/02 443 447 443 444 14,000
2002/04/01 445 445 441 443 29,000
2002/03/29 441 447 440 440 20,000
2002/03/28 444 445 441 441 20,000
2002/03/27 441 444 440 443 11,000
2002/03/26 444 444 436 441 34,000
2002/03/25 440 443 436 436 22,000
2002/03/22 433 437 433 435 19,000
2002/03/20 431 433 429 433 17,000
2002/03/19 430 436 428 432 37,000
2002/03/18 436 436 429 429 17,000
2002/03/15 425 426 416 422 39,000
2002/03/14 436 436 425 427 40,000
2002/03/13 436 441 436 436 9,000
2002/03/12 436 440 436 437 16,000
2002/03/11 444 444 432 436 32,000
2002/03/08 445 449 445 445 77,000
2002/03/07 447 459 447 459 37,000
2002/03/06 441 447 440 447 13,000
2002/03/05 450 453 449 451 31,000
2002/03/04 445 445 439 445 34,000
2002/03/01 440 440 434 440 32,000
2002/02/28 435 447 435 441 45,000
2002/02/27 437 437 429 434 25,000
2002/02/26 440 441 433 435 14,000
2002/02/25 445 445 439 440 10,000
2002/02/22 443 443 434 439 12,000
2002/02/21 433 440 430 440 14,000
2002/02/20 438 439 438 438 5,000
2002/02/19 440 445 440 440 18,000
2002/02/18 448 448 431 437 15,000
2002/02/15 434 439 434 437 21,000
2002/02/14 429 435 426 431 57,000
2002/02/13 405 430 405 430 111,000
2002/02/12 401 406 401 405 30,000
2002/02/08 390 402 390 401 48,000
2002/02/07 396 400 396 396 59,000
2002/02/06 396 396 395 395 15,000
2002/02/05 398 398 396 396 11,000
2002/02/04 401 401 398 398 18,000
2002/02/01 406 406 397 400 39,000
2002/01/31 400 402 399 401 94,000
2002/01/30 401 405 400 405 34,000
2002/01/29 404 408 402 405 21,000
2002/01/28 406 408 404 405 21,000
2002/01/25 401 409 400 404 16,000
2002/01/24 398 407 398 406 17,000
2002/01/23 398 398 395 397 15,000
2002/01/22 396 398 391 398 23,000
2002/01/21 398 398 388 390 27,000
2002/01/18 394 399 390 390 20,000
2002/01/17 390 392 387 392 29,000
2002/01/16 386 391 386 388 21,000
2002/01/15 392 398 388 388 23,000
2002/01/11 389 390 388 390 33,000
2002/01/10 394 396 388 388 17,000
2002/01/09 395 399 394 394 17,000
2002/01/08 390 395 388 393 49,000
2002/01/07 388 389 385 385 51,000
2002/01/04 394 394 385 385 23,000

このページの先頭へ