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 |