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
2004/12/30 579 579 572 572 14,000
2004/12/29 577 577 570 573 20,000
2004/12/28 572 578 572 574 23,000
2004/12/27 577 580 570 575 83,000
2004/12/24 576 576 570 574 39,000
2004/12/22 572 576 572 576 35,000
2004/12/21 560 572 560 571 49,000
2004/12/20 561 573 558 570 32,000
2004/12/17 564 564 560 561 29,000
2004/12/16 554 559 543 559 38,000
2004/12/15 553 559 553 556 13,000
2004/12/14 539 556 538 556 46,000
2004/12/13 549 556 549 549 36,000
2004/12/10 548 548 544 544 42,000
2004/12/09 554 554 544 547 19,000
2004/12/08 542 554 542 550 23,000
2004/12/07 555 555 546 551 26,000
2004/12/06 552 555 550 554 10,000
2004/12/03 554 555 548 548 20,000
2004/12/02 554 554 549 552 18,000
2004/12/01 542 547 542 547 23,000
2004/11/30 546 547 543 546 13,000
2004/11/29 545 551 543 547 20,000
2004/11/26 546 547 544 545 25,000
2004/11/25 551 551 545 548 19,000
2004/11/24 548 548 541 541 37,000
2004/11/22 547 553 547 548 20,000
2004/11/19 557 562 557 557 18,000
2004/11/18 564 564 559 561 25,000
2004/11/17 566 568 560 562 36,000
2004/11/16 576 576 568 568 25,000
2004/11/15 570 576 565 576 39,000
2004/11/12 568 573 565 570 36,000
2004/11/11 574 576 570 570 27,000
2004/11/10 565 577 565 574 53,000
2004/11/09 573 577 572 574 41,000
2004/11/08 581 582 573 574 63,000
2004/11/05 584 586 572 585 74,000
2004/11/04 582 584 576 580 133,000
2004/11/02 591 605 575 590 611,000
2004/11/01 570 641 562 641 611,000
2004/10/29 547 547 540 541 57,000
2004/10/28 542 550 538 547 102,000
2004/10/27 532 537 530 532 45,000
2004/10/26 539 547 508 528 241,000
2004/10/25 573 575 565 568 264,000
2004/10/22 575 575 572 572 70,000
2004/10/21 574 576 572 572 86,000
2004/10/20 576 577 575 575 35,000
2004/10/19 577 578 577 578 26,000
2004/10/18 576 576 574 574 20,000
2004/10/15 575 576 571 571 38,000
2004/10/14 580 580 575 575 23,000
2004/10/13 578 582 578 582 43,000
2004/10/12 578 578 577 578 26,000
2004/10/08 577 578 577 577 21,000
2004/10/07 576 577 574 576 15,000
2004/10/06 571 575 571 575 45,000
2004/10/05 576 578 575 575 74,000
2004/10/04 578 578 576 576 31,000
2004/10/01 572 572 570 570 43,000
2004/09/30 572 576 572 572 24,000
2004/09/29 572 572 571 571 24,000
2004/09/28 573 574 570 574 37,000
2004/09/27 573 576 572 572 37,000
2004/09/24 574 575 572 572 37,000
2004/09/22 575 576 573 574 26,000
2004/09/21 580 580 574 574 10,000
2004/09/17 575 575 573 573 7,000
2004/09/16 576 576 574 574 4,000
2004/09/15 578 578 574 574 10,000
2004/09/14 578 579 577 578 15,000
2004/09/13 576 576 575 576 23,000
2004/09/10 575 576 571 574 54,000
2004/09/09 573 575 572 572 19,000
2004/09/08 575 578 574 574 20,000
2004/09/07 574 578 574 574 20,000
2004/09/06 570 578 570 574 72,000
2004/09/03 582 583 567 568 165,000
2004/09/02 584 585 584 585 13,000
2004/09/01 580 583 580 583 8,000
2004/08/31 585 585 580 583 23,000
2004/08/30 581 586 581 585 8,000
2004/08/27 584 589 584 587 29,000
2004/08/26 582 584 582 582 4,000
2004/08/25 584 584 580 584 11,000
2004/08/24 581 583 580 583 8,000
2004/08/23 577 582 577 580 12,000
2004/08/20 576 583 576 579 20,000
2004/08/19 575 580 575 580 7,000
2004/08/18 583 583 574 575 13,000
2004/08/17 572 576 572 575 12,000
2004/08/16 573 575 572 572 10,000
2004/08/13 577 580 572 572 15,000
2004/08/12 577 577 575 577 13,000
2004/08/11 583 583 575 579 24,000
2004/08/10 580 583 580 583 7,000
2004/08/09 575 581 575 581 8,000
2004/08/06 580 583 577 580 15,000
2004/08/05 579 583 574 583 19,000
2004/08/04 585 587 580 585 39,000
2004/08/03 588 589 585 589 42,000
2004/08/02 584 590 583 590 73,000
2004/07/30 573 580 571 580 22,000
2004/07/29 580 580 579 580 12,000
2004/07/28 575 578 574 578 18,000
2004/07/27 584 584 571 572 22,000
2004/07/26 577 580 575 576 12,000
2004/07/23 581 581 578 579 9,000
2004/07/22 575 582 575 580 30,000
2004/07/21 580 580 578 579 16,000
2004/07/20 580 580 577 579 19,000
2004/07/16 568 578 568 578 13,000
2004/07/15 573 573 568 568 11,000
2004/07/14 570 575 568 568 29,000
2004/07/13 570 571 567 568 17,000
2004/07/12 567 575 565 575 23,000
2004/07/09 558 565 558 565 20,000
2004/07/08 561 561 558 558 9,000
2004/07/07 560 562 559 561 23,000
2004/07/06 567 569 556 567 37,000
2004/07/05 561 568 561 561 23,000
2004/07/02 579 579 574 577 27,000
2004/07/01 570 579 570 579 84,000
2004/06/30 570 571 568 570 16,000
2004/06/29 571 572 566 569 13,000
2004/06/28 572 572 565 570 20,000
2004/06/25 575 575 566 572 14,000
2004/06/24 554 575 554 572 51,000
2004/06/23 569 569 563 564 17,000
2004/06/22 570 570 565 569 12,000
2004/06/21 563 580 563 569 13,000
2004/06/18 563 567 563 566 42,000
2004/06/17 550 563 550 563 68,000
2004/06/16 548 550 548 549 15,000
2004/06/15 550 554 548 549 26,000
2004/06/14 553 553 550 552 33,000
2004/06/11 546 549 546 548 53,000
2004/06/10 546 555 542 547 37,000
2004/06/09 543 548 542 542 31,000
2004/06/08 548 551 542 542 21,000
2004/06/07 531 542 531 541 37,000
2004/06/04 530 535 527 531 26,000
2004/06/03 541 542 534 535 19,000
2004/06/02 545 552 540 541 21,000
2004/06/01 560 560 545 545 34,000
2004/05/31 551 554 544 550 13,000
2004/05/28 556 562 544 551 25,000
2004/05/27 549 558 538 549 107,000
2004/05/26 518 519 518 518 10,000
2004/05/25 515 521 514 521 7,000
2004/05/24 525 525 509 521 22,000
2004/05/21 511 519 508 517 14,000
2004/05/20 518 520 511 511 13,000
2004/05/19 503 508 502 508 13,000
2004/05/18 505 508 498 502 17,000
2004/05/17 510 510 495 498 42,000
2004/05/14 521 521 505 505 49,000
2004/05/13 510 528 510 521 37,000
2004/05/12 540 540 517 527 26,000
2004/05/11 505 533 493 533 70,000
2004/05/10 538 538 505 505 59,000
2004/05/07 545 545 536 536 33,000
2004/05/06 546 550 542 544 28,000
2004/04/30 543 546 542 544 24,000
2004/04/28 544 552 544 552 22,000
2004/04/27 531 551 531 543 77,000
2004/04/26 556 569 551 551 116,000
2004/04/23 584 590 584 585 119,000
2004/04/22 593 593 586 586 46,000
2004/04/21 590 593 587 590 70,000
2004/04/20 580 585 580 585 32,000
2004/04/19 589 590 583 585 56,000
2004/04/16 591 592 585 588 67,000
2004/04/15 596 596 585 586 43,000
2004/04/14 592 597 585 596 50,000
2004/04/13 598 600 595 600 43,000
2004/04/12 593 593 584 591 40,000
2004/04/09 589 592 586 590 61,000
2004/04/08 589 593 588 590 57,000
2004/04/07 577 591 576 579 80,000
2004/04/06 577 578 574 577 42,000
2004/04/05 575 579 573 573 46,000
2004/04/02 570 579 570 574 53,000
2004/04/01 570 575 567 569 64,000
2004/03/31 550 564 550 564 46,000
2004/03/30 553 553 547 547 38,000
2004/03/29 548 550 542 550 60,000
2004/03/26 539 547 533 534 33,000
2004/03/25 534 537 531 536 34,000
2004/03/24 530 536 530 533 21,000
2004/03/23 531 532 526 528 46,000
2004/03/22 530 540 527 534 47,000
2004/03/19 535 540 525 533 42,000
2004/03/18 533 535 529 530 32,000
2004/03/17 517 525 516 525 39,000
2004/03/16 517 519 516 516 44,000
2004/03/15 520 520 516 519 47,000
2004/03/12 519 520 519 520 64,000
2004/03/11 527 528 517 524 35,000
2004/03/10 533 533 525 528 38,000
2004/03/09 518 525 516 523 42,000
2004/03/08 520 523 514 518 24,000
2004/03/05 505 510 504 510 53,000
2004/03/04 500 505 500 504 35,000
2004/03/03 496 500 493 500 34,000
2004/03/02 495 497 491 491 27,000
2004/03/01 498 498 492 494 47,000
2004/02/27 481 490 481 489 27,000
2004/02/26 482 485 481 485 9,000
2004/02/25 484 486 479 482 13,000
2004/02/24 486 486 477 484 16,000
2004/02/23 487 489 486 486 11,000
2004/02/20 487 487 487 487 7,000
2004/02/19 487 487 487 487 8,000
2004/02/18 490 492 487 492 22,000
2004/02/17 492 492 486 488 25,000
2004/02/16 488 491 487 491 20,000
2004/02/13 489 495 486 486 13,000
2004/02/12 481 489 481 489 22,000
2004/02/10 480 483 480 483 15,000
2004/02/09 478 483 478 483 12,000
2004/02/06 482 482 477 482 11,000
2004/02/05 482 482 475 480 20,000
2004/02/04 480 484 480 483 20,000
2004/02/03 483 483 476 481 21,000
2004/02/02 478 483 477 482 20,000
2004/01/30 478 483 477 478 22,000
2004/01/29 483 483 475 477 29,000
2004/01/28 488 488 483 486 19,000
2004/01/27 485 488 482 484 45,000
2004/01/26 485 487 481 483 23,000
2004/01/23 479 486 479 485 19,000
2004/01/22 469 476 469 476 42,000
2004/01/21 468 470 468 469 9,000
2004/01/20 468 470 468 470 10,000
2004/01/19 472 474 468 468 20,000
2004/01/16 466 468 466 467 11,000
2004/01/15 468 470 466 466 12,000
2004/01/14 469 470 465 468 18,000
2004/01/13 476 476 468 468 14,000
2004/01/09 467 471 466 466 13,000
2004/01/08 463 467 463 465 16,000
2004/01/07 470 473 464 464 17,000
2004/01/06 466 470 462 470 20,000
2004/01/05 463 463 460 460 6,000

このページの先頭へ