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 |
|---|---|---|---|---|---|
| 2003/12/30 | 460 | 460 | 458 | 458 | 9,000 |
| 2003/12/29 | 451 | 456 | 451 | 455 | 15,000 |
| 2003/12/26 | 448 | 452 | 446 | 452 | 18,000 |
| 2003/12/25 | 452 | 452 | 447 | 448 | 15,000 |
| 2003/12/24 | 450 | 450 | 446 | 448 | 27,000 |
| 2003/12/22 | 451 | 452 | 449 | 450 | 46,000 |
| 2003/12/19 | 450 | 450 | 445 | 450 | 40,000 |
| 2003/12/18 | 445 | 445 | 440 | 442 | 58,000 |
| 2003/12/17 | 450 | 450 | 438 | 441 | 78,000 |
| 2003/12/16 | 463 | 463 | 440 | 443 | 92,000 |
| 2003/12/15 | 472 | 473 | 461 | 467 | 45,000 |
| 2003/12/12 | 481 | 481 | 473 | 473 | 122,000 |
| 2003/12/11 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/12/10 | 502 | 505 | 497 | 497 | 12,000 |
| 2003/12/09 | 503 | 503 | 499 | 499 | 5,000 |
| 2003/12/08 | 509 | 509 | 502 | 502 | 10,000 |
| 2003/12/05 | 498 | 509 | 498 | 509 | 8,000 |
| 2003/12/04 | 502 | 507 | 498 | 498 | 6,000 |
| 2003/12/03 | 509 | 509 | 506 | 508 | 13,000 |
| 2003/12/02 | 495 | 502 | 495 | 496 | 23,000 |
| 2003/12/01 | 486 | 495 | 486 | 495 | 19,000 |
| 2003/11/28 | 492 | 498 | 492 | 496 | 12,000 |
| 2003/11/27 | 496 | 496 | 492 | 492 | 11,000 |
| 2003/11/26 | 501 | 501 | 495 | 495 | 13,000 |
| 2003/11/25 | 503 | 504 | 500 | 500 | 10,000 |
| 2003/11/21 | 504 | 514 | 503 | 503 | 8,000 |
| 2003/11/20 | 499 | 500 | 499 | 500 | 19,000 |
| 2003/11/19 | 491 | 502 | 491 | 502 | 37,000 |
| 2003/11/18 | 510 | 510 | 495 | 501 | 21,000 |
| 2003/11/17 | 521 | 521 | 509 | 509 | 35,000 |
| 2003/11/14 | 518 | 521 | 518 | 521 | 30,000 |
| 2003/11/13 | 519 | 519 | 517 | 518 | 11,000 |
| 2003/11/12 | 524 | 524 | 517 | 517 | 14,000 |
| 2003/11/11 | 515 | 516 | 507 | 511 | 25,000 |
| 2003/11/10 | 525 | 525 | 516 | 518 | 15,000 |
| 2003/11/07 | 521 | 524 | 520 | 521 | 17,000 |
| 2003/11/06 | 525 | 527 | 521 | 521 | 46,000 |
| 2003/11/05 | 526 | 526 | 521 | 525 | 14,000 |
| 2003/11/04 | 521 | 525 | 521 | 523 | 30,000 |
| 2003/10/31 | 528 | 528 | 520 | 527 | 46,000 |
| 2003/10/30 | 530 | 531 | 522 | 523 | 26,000 |
| 2003/10/29 | 518 | 525 | 518 | 525 | 31,000 |
| 2003/10/28 | 519 | 529 | 518 | 527 | 37,000 |
| 2003/10/27 | 547 | 548 | 538 | 538 | 131,000 |
| 2003/10/24 | 542 | 545 | 534 | 539 | 56,000 |
| 2003/10/23 | 543 | 545 | 532 | 532 | 50,000 |
| 2003/10/22 | 545 | 549 | 544 | 544 | 32,000 |
| 2003/10/21 | 550 | 550 | 546 | 548 | 29,000 |
| 2003/10/20 | 548 | 555 | 547 | 550 | 36,000 |
| 2003/10/17 | 546 | 550 | 544 | 546 | 39,000 |
| 2003/10/16 | 548 | 548 | 541 | 546 | 30,000 |
| 2003/10/15 | 549 | 549 | 547 | 547 | 23,000 |
| 2003/10/14 | 550 | 550 | 548 | 550 | 36,000 |
| 2003/10/10 | 545 | 550 | 544 | 549 | 22,000 |
| 2003/10/09 | 544 | 548 | 543 | 544 | 13,000 |
| 2003/10/08 | 544 | 549 | 542 | 544 | 36,000 |
| 2003/10/07 | 543 | 545 | 542 | 544 | 31,000 |
| 2003/10/06 | 541 | 546 | 541 | 542 | 34,000 |
| 2003/10/03 | 534 | 540 | 534 | 540 | 50,000 |
| 2003/10/02 | 542 | 549 | 538 | 538 | 66,000 |
| 2003/10/01 | 530 | 538 | 530 | 538 | 44,000 |
| 2003/09/30 | 527 | 540 | 527 | 540 | 58,000 |
| 2003/09/29 | 541 | 543 | 533 | 537 | 87,000 |
| 2003/09/26 | 550 | 550 | 536 | 540 | 107,000 |
| 2003/09/25 | 509 | 514 | 505 | 510 | 14,000 |
| 2003/09/24 | 516 | 520 | 512 | 512 | 31,000 |
| 2003/09/22 | 520 | 520 | 510 | 518 | 12,000 |
| 2003/09/19 | 520 | 521 | 519 | 520 | 35,000 |
| 2003/09/18 | 518 | 520 | 514 | 520 | 14,000 |
| 2003/09/17 | 517 | 520 | 514 | 514 | 8,000 |
| 2003/09/16 | 512 | 515 | 512 | 514 | 22,000 |
| 2003/09/12 | 514 | 514 | 510 | 514 | 47,000 |
| 2003/09/11 | 507 | 509 | 507 | 509 | 3,000 |
| 2003/09/10 | 507 | 509 | 507 | 507 | 8,000 |
| 2003/09/09 | 506 | 511 | 505 | 506 | 17,000 |
| 2003/09/08 | 505 | 513 | 505 | 506 | 10,000 |
| 2003/09/05 | 505 | 505 | 505 | 505 | 7,000 |
| 2003/09/04 | 513 | 515 | 507 | 507 | 14,000 |
| 2003/09/03 | 509 | 513 | 508 | 513 | 27,000 |
| 2003/09/02 | 503 | 514 | 503 | 503 | 30,000 |
| 2003/09/01 | 495 | 499 | 494 | 498 | 31,000 |
| 2003/08/29 | 488 | 494 | 488 | 494 | 64,000 |
| 2003/08/28 | 494 | 494 | 487 | 487 | 22,000 |
| 2003/08/27 | 492 | 497 | 492 | 494 | 14,000 |
| 2003/08/26 | 496 | 496 | 492 | 492 | 16,000 |
| 2003/08/25 | 493 | 497 | 492 | 497 | 11,000 |
| 2003/08/22 | 504 | 504 | 498 | 498 | 20,000 |
| 2003/08/21 | 505 | 508 | 503 | 504 | 16,000 |
| 2003/08/20 | 503 | 503 | 503 | 503 | 3,000 |
| 2003/08/19 | 510 | 510 | 505 | 510 | 14,000 |
| 2003/08/18 | 514 | 514 | 504 | 505 | 9,000 |
| 2003/08/15 | 510 | 510 | 503 | 505 | 8,000 |
| 2003/08/14 | 510 | 514 | 510 | 511 | 15,000 |
| 2003/08/13 | 510 | 520 | 510 | 520 | 41,000 |
| 2003/08/12 | 498 | 515 | 498 | 510 | 35,000 |
| 2003/08/11 | 505 | 505 | 497 | 498 | 6,000 |
| 2003/08/08 | 512 | 512 | 505 | 505 | 13,000 |
| 2003/08/07 | 514 | 514 | 508 | 508 | 18,000 |
| 2003/08/06 | 515 | 515 | 508 | 508 | 18,000 |
| 2003/08/05 | 513 | 515 | 512 | 515 | 30,000 |
| 2003/08/04 | 522 | 524 | 519 | 521 | 65,000 |
| 2003/08/01 | 510 | 525 | 503 | 523 | 120,000 |
| 2003/07/31 | 494 | 503 | 494 | 503 | 60,000 |
| 2003/07/30 | 492 | 496 | 490 | 493 | 22,000 |
| 2003/07/29 | 481 | 490 | 481 | 490 | 24,000 |
| 2003/07/28 | 482 | 487 | 482 | 486 | 20,000 |
| 2003/07/25 | 475 | 477 | 470 | 475 | 20,000 |
| 2003/07/24 | 474 | 475 | 474 | 474 | 14,000 |
| 2003/07/23 | 478 | 478 | 473 | 473 | 23,000 |
| 2003/07/22 | 481 | 486 | 477 | 478 | 28,000 |
| 2003/07/18 | 488 | 488 | 480 | 480 | 18,000 |
| 2003/07/17 | 490 | 491 | 480 | 480 | 38,000 |
| 2003/07/16 | 487 | 487 | 482 | 482 | 10,000 |
| 2003/07/15 | 490 | 491 | 487 | 487 | 29,000 |
| 2003/07/14 | 490 | 490 | 487 | 488 | 22,000 |
| 2003/07/11 | 484 | 490 | 484 | 486 | 25,000 |
| 2003/07/10 | 485 | 493 | 485 | 488 | 21,000 |
| 2003/07/09 | 488 | 491 | 488 | 489 | 9,000 |
| 2003/07/08 | 492 | 492 | 487 | 488 | 23,000 |
| 2003/07/07 | 487 | 492 | 487 | 488 | 17,000 |
| 2003/07/04 | 482 | 487 | 480 | 487 | 13,000 |
| 2003/07/03 | 495 | 495 | 485 | 485 | 32,000 |
| 2003/07/02 | 487 | 488 | 483 | 485 | 18,000 |
| 2003/07/01 | 486 | 486 | 481 | 481 | 30,000 |
| 2003/06/30 | 477 | 486 | 477 | 486 | 27,000 |
| 2003/06/27 | 474 | 476 | 473 | 473 | 32,000 |
| 2003/06/26 | 473 | 473 | 469 | 473 | 14,000 |
| 2003/06/25 | 475 | 477 | 468 | 468 | 33,000 |
| 2003/06/24 | 475 | 477 | 474 | 475 | 38,000 |
| 2003/06/23 | 467 | 475 | 467 | 473 | 20,000 |
| 2003/06/20 | 464 | 467 | 464 | 467 | 17,000 |
| 2003/06/19 | 464 | 465 | 462 | 465 | 26,000 |
| 2003/06/18 | 468 | 468 | 462 | 464 | 45,000 |
| 2003/06/17 | 465 | 465 | 462 | 463 | 15,000 |
| 2003/06/16 | 471 | 471 | 463 | 467 | 15,000 |
| 2003/06/13 | 470 | 473 | 470 | 470 | 55,000 |
| 2003/06/12 | 460 | 472 | 460 | 465 | 39,000 |
| 2003/06/11 | 464 | 469 | 460 | 469 | 32,000 |
| 2003/06/10 | 466 | 469 | 466 | 469 | 13,000 |
| 2003/06/09 | 471 | 471 | 465 | 466 | 36,000 |
| 2003/06/06 | 472 | 472 | 469 | 471 | 18,000 |
| 2003/06/05 | 476 | 482 | 475 | 482 | 18,000 |
| 2003/06/04 | 471 | 477 | 471 | 476 | 6,000 |
| 2003/06/03 | 473 | 481 | 473 | 481 | 18,000 |
| 2003/06/02 | 471 | 475 | 471 | 473 | 31,000 |
| 2003/05/30 | 470 | 472 | 470 | 472 | 13,000 |
| 2003/05/29 | 471 | 471 | 465 | 465 | 9,000 |
| 2003/05/28 | 474 | 474 | 471 | 471 | 10,000 |
| 2003/05/27 | 466 | 473 | 463 | 473 | 11,000 |
| 2003/05/26 | 468 | 468 | 456 | 462 | 9,000 |
| 2003/05/23 | 456 | 467 | 456 | 467 | 14,000 |
| 2003/05/22 | 463 | 463 | 460 | 461 | 8,000 |
| 2003/05/21 | 477 | 477 | 467 | 468 | 7,000 |
| 2003/05/20 | 477 | 477 | 472 | 475 | 12,000 |
| 2003/05/19 | 464 | 468 | 457 | 467 | 11,000 |
| 2003/05/16 | 470 | 474 | 462 | 462 | 9,000 |
| 2003/05/15 | 466 | 466 | 460 | 464 | 21,000 |
| 2003/05/14 | 470 | 472 | 466 | 466 | 13,000 |
| 2003/05/13 | 460 | 465 | 460 | 465 | 19,000 |
| 2003/05/12 | 466 | 467 | 460 | 460 | 33,000 |
| 2003/05/09 | 462 | 465 | 455 | 457 | 29,000 |
| 2003/05/08 | 465 | 465 | 461 | 461 | 9,000 |
| 2003/05/07 | 476 | 476 | 468 | 468 | 3,000 |
| 2003/05/06 | 476 | 476 | 475 | 476 | 9,000 |
| 2003/05/02 | 479 | 479 | 460 | 467 | 12,000 |
| 2003/05/01 | 473 | 479 | 470 | 479 | 23,000 |
| 2003/04/30 | 480 | 480 | 474 | 478 | 6,000 |
| 2003/04/28 | 470 | 474 | 469 | 473 | 9,000 |
| 2003/04/25 | 473 | 473 | 465 | 470 | 24,000 |
| 2003/04/24 | 486 | 492 | 475 | 478 | 52,000 |
| 2003/04/23 | 519 | 519 | 493 | 493 | 71,000 |
| 2003/04/22 | 519 | 524 | 515 | 520 | 24,000 |
| 2003/04/21 | 519 | 525 | 514 | 524 | 63,000 |
| 2003/04/18 | 494 | 520 | 494 | 515 | 103,000 |
| 2003/04/17 | 490 | 492 | 486 | 492 | 29,000 |
| 2003/04/16 | 493 | 493 | 487 | 488 | 16,000 |
| 2003/04/15 | 489 | 490 | 487 | 490 | 11,000 |
| 2003/04/14 | 483 | 489 | 483 | 485 | 14,000 |
| 2003/04/11 | 485 | 487 | 482 | 482 | 17,000 |
| 2003/04/10 | 483 | 485 | 483 | 483 | 8,000 |
| 2003/04/09 | 480 | 489 | 480 | 488 | 8,000 |
| 2003/04/08 | 478 | 479 | 476 | 479 | 27,000 |
| 2003/04/07 | 490 | 490 | 482 | 482 | 12,000 |
| 2003/04/04 | 482 | 490 | 482 | 490 | 14,000 |
| 2003/04/03 | 482 | 483 | 481 | 481 | 11,000 |
| 2003/04/02 | 484 | 486 | 480 | 486 | 11,000 |
| 2003/04/01 | 477 | 480 | 477 | 480 | 16,000 |
| 2003/03/31 | 494 | 494 | 484 | 484 | 8,000 |
| 2003/03/28 | 477 | 489 | 477 | 489 | 19,000 |
| 2003/03/27 | 481 | 482 | 480 | 482 | 10,000 |
| 2003/03/26 | 475 | 482 | 475 | 482 | 34,000 |
| 2003/03/25 | 473 | 475 | 470 | 475 | 13,000 |
| 2003/03/24 | 459 | 468 | 459 | 468 | 12,000 |
| 2003/03/20 | 456 | 457 | 453 | 455 | 13,000 |
| 2003/03/19 | 453 | 459 | 450 | 459 | 10,000 |
| 2003/03/18 | 460 | 463 | 455 | 459 | 12,000 |
| 2003/03/17 | 455 | 455 | 450 | 450 | 6,000 |
| 2003/03/14 | 451 | 452 | 450 | 450 | 47,000 |
| 2003/03/13 | 452 | 457 | 452 | 457 | 3,000 |
| 2003/03/12 | 450 | 452 | 448 | 448 | 7,000 |
| 2003/03/11 | 462 | 470 | 457 | 458 | 13,000 |
| 2003/03/10 | 450 | 462 | 447 | 462 | 15,000 |
| 2003/03/07 | 479 | 480 | 465 | 465 | 15,000 |
| 2003/03/06 | 478 | 480 | 477 | 477 | 20,000 |
| 2003/03/05 | 470 | 475 | 465 | 475 | 24,000 |
| 2003/03/04 | 464 | 470 | 464 | 470 | 15,000 |
| 2003/03/03 | 469 | 473 | 452 | 454 | 31,000 |
| 2003/02/28 | 462 | 462 | 456 | 456 | 12,000 |
| 2003/02/27 | 465 | 469 | 462 | 462 | 16,000 |
| 2003/02/26 | 455 | 462 | 450 | 462 | 15,000 |
| 2003/02/25 | 457 | 457 | 453 | 453 | 19,000 |
| 2003/02/24 | 473 | 473 | 456 | 456 | 14,000 |
| 2003/02/21 | 480 | 480 | 471 | 473 | 18,000 |
| 2003/02/20 | 486 | 486 | 478 | 480 | 12,000 |
| 2003/02/19 | 486 | 490 | 480 | 480 | 16,000 |
| 2003/02/18 | 486 | 490 | 483 | 486 | 27,000 |
| 2003/02/17 | 475 | 478 | 474 | 476 | 14,000 |
| 2003/02/14 | 460 | 474 | 460 | 474 | 39,000 |
| 2003/02/13 | 457 | 457 | 452 | 452 | 14,000 |
| 2003/02/12 | 452 | 457 | 452 | 457 | 15,000 |
| 2003/02/10 | 456 | 456 | 450 | 451 | 11,000 |
| 2003/02/07 | 445 | 445 | 441 | 441 | 16,000 |
| 2003/02/06 | 440 | 440 | 438 | 440 | 6,000 |
| 2003/02/05 | 440 | 441 | 434 | 434 | 37,000 |
| 2003/02/04 | 451 | 457 | 445 | 445 | 13,000 |
| 2003/02/03 | 444 | 447 | 439 | 442 | 16,000 |
| 2003/01/31 | 432 | 440 | 427 | 439 | 14,000 |
| 2003/01/30 | 436 | 436 | 427 | 427 | 7,000 |
| 2003/01/29 | 435 | 435 | 426 | 426 | 16,000 |
| 2003/01/28 | 439 | 445 | 439 | 440 | 4,000 |
| 2003/01/27 | 452 | 452 | 440 | 440 | 4,000 |
| 2003/01/24 | 450 | 457 | 450 | 455 | 16,000 |
| 2003/01/23 | 441 | 454 | 441 | 453 | 14,000 |
| 2003/01/22 | 438 | 441 | 437 | 441 | 26,000 |
| 2003/01/21 | 419 | 438 | 419 | 437 | 23,000 |
| 2003/01/20 | 419 | 424 | 419 | 419 | 13,000 |
| 2003/01/17 | 412 | 416 | 412 | 414 | 12,000 |
| 2003/01/16 | 417 | 417 | 411 | 417 | 20,000 |
| 2003/01/15 | 417 | 423 | 417 | 418 | 9,000 |
| 2003/01/14 | 412 | 430 | 412 | 417 | 15,000 |
| 2003/01/10 | 412 | 417 | 412 | 417 | 12,000 |
| 2003/01/09 | 411 | 417 | 411 | 412 | 5,000 |
| 2003/01/08 | 429 | 429 | 424 | 424 | 7,000 |
| 2003/01/07 | 431 | 431 | 428 | 431 | 5,000 |
| 2003/01/06 | 430 | 431 | 430 | 430 | 11,000 |