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 |
|---|---|---|---|---|---|
| 2005/12/30 | 776 | 780 | 770 | 776 | 45,000 |
| 2005/12/29 | 764 | 777 | 761 | 777 | 181,000 |
| 2005/12/28 | 750 | 760 | 741 | 760 | 103,000 |
| 2005/12/27 | 746 | 747 | 744 | 745 | 53,000 |
| 2005/12/26 | 735 | 745 | 730 | 745 | 109,000 |
| 2005/12/22 | 736 | 741 | 729 | 729 | 48,000 |
| 2005/12/21 | 732 | 737 | 726 | 737 | 93,000 |
| 2005/12/20 | 732 | 734 | 727 | 728 | 50,000 |
| 2005/12/19 | 740 | 740 | 726 | 730 | 70,000 |
| 2005/12/16 | 741 | 741 | 730 | 737 | 65,000 |
| 2005/12/15 | 745 | 748 | 739 | 742 | 53,000 |
| 2005/12/14 | 738 | 752 | 734 | 743 | 208,000 |
| 2005/12/13 | 732 | 739 | 730 | 735 | 135,000 |
| 2005/12/12 | 726 | 733 | 717 | 731 | 161,000 |
| 2005/12/09 | 718 | 731 | 717 | 728 | 122,000 |
| 2005/12/08 | 728 | 728 | 720 | 723 | 48,000 |
| 2005/12/07 | 724 | 730 | 718 | 728 | 89,000 |
| 2005/12/06 | 724 | 726 | 715 | 725 | 98,000 |
| 2005/12/05 | 725 | 727 | 716 | 724 | 160,000 |
| 2005/12/02 | 715 | 721 | 711 | 713 | 113,000 |
| 2005/12/01 | 704 | 715 | 703 | 711 | 104,000 |
| 2005/11/30 | 720 | 725 | 706 | 706 | 172,000 |
| 2005/11/29 | 726 | 748 | 712 | 720 | 562,000 |
| 2005/11/28 | 700 | 709 | 700 | 706 | 26,000 |
| 2005/11/25 | 706 | 706 | 692 | 701 | 45,000 |
| 2005/11/24 | 711 | 714 | 705 | 706 | 53,000 |
| 2005/11/22 | 719 | 719 | 707 | 707 | 58,000 |
| 2005/11/21 | 728 | 728 | 720 | 720 | 24,000 |
| 2005/11/18 | 727 | 729 | 720 | 726 | 27,000 |
| 2005/11/17 | 715 | 723 | 715 | 722 | 30,000 |
| 2005/11/16 | 718 | 723 | 716 | 718 | 31,000 |
| 2005/11/15 | 728 | 728 | 720 | 722 | 24,000 |
| 2005/11/14 | 718 | 724 | 715 | 724 | 16,000 |
| 2005/11/11 | 721 | 728 | 719 | 728 | 17,000 |
| 2005/11/10 | 733 | 733 | 716 | 721 | 27,000 |
| 2005/11/09 | 728 | 736 | 715 | 724 | 31,000 |
| 2005/11/08 | 735 | 735 | 728 | 728 | 24,000 |
| 2005/11/07 | 733 | 739 | 731 | 735 | 35,000 |
| 2005/11/04 | 751 | 752 | 734 | 735 | 73,000 |
| 2005/11/02 | 750 | 763 | 750 | 761 | 86,000 |
| 2005/11/01 | 733 | 760 | 730 | 760 | 135,000 |
| 2005/10/31 | 726 | 730 | 721 | 730 | 86,000 |
| 2005/10/28 | 716 | 728 | 716 | 726 | 36,000 |
| 2005/10/27 | 711 | 728 | 710 | 712 | 92,000 |
| 2005/10/26 | 714 | 719 | 712 | 712 | 205,000 |
| 2005/10/25 | 727 | 733 | 724 | 731 | 242,000 |
| 2005/10/24 | 727 | 732 | 725 | 732 | 52,000 |
| 2005/10/21 | 728 | 728 | 717 | 726 | 51,000 |
| 2005/10/20 | 734 | 737 | 726 | 734 | 43,000 |
| 2005/10/19 | 734 | 738 | 731 | 738 | 58,000 |
| 2005/10/18 | 740 | 740 | 733 | 739 | 68,000 |
| 2005/10/17 | 741 | 745 | 733 | 745 | 62,000 |
| 2005/10/14 | 747 | 748 | 736 | 748 | 46,000 |
| 2005/10/13 | 741 | 749 | 740 | 749 | 78,000 |
| 2005/10/12 | 735 | 746 | 730 | 735 | 65,000 |
| 2005/10/11 | 725 | 744 | 721 | 725 | 112,000 |
| 2005/10/07 | 721 | 730 | 716 | 724 | 75,000 |
| 2005/10/06 | 710 | 726 | 710 | 716 | 66,000 |
| 2005/10/05 | 725 | 725 | 712 | 715 | 34,000 |
| 2005/10/04 | 722 | 727 | 722 | 727 | 52,000 |
| 2005/10/03 | 719 | 727 | 710 | 723 | 70,000 |
| 2005/09/30 | 717 | 720 | 713 | 713 | 60,000 |
| 2005/09/29 | 718 | 720 | 712 | 712 | 54,000 |
| 2005/09/28 | 696 | 720 | 696 | 720 | 52,000 |
| 2005/09/27 | 695 | 696 | 690 | 696 | 26,000 |
| 2005/09/26 | 686 | 693 | 686 | 692 | 29,000 |
| 2005/09/22 | 691 | 692 | 686 | 686 | 31,000 |
| 2005/09/21 | 690 | 691 | 687 | 689 | 28,000 |
| 2005/09/20 | 683 | 690 | 683 | 685 | 30,000 |
| 2005/09/16 | 675 | 683 | 674 | 683 | 61,000 |
| 2005/09/15 | 680 | 689 | 674 | 674 | 47,000 |
| 2005/09/14 | 682 | 682 | 675 | 680 | 24,000 |
| 2005/09/13 | 670 | 680 | 670 | 680 | 30,000 |
| 2005/09/12 | 669 | 673 | 668 | 670 | 34,000 |
| 2005/09/09 | 672 | 673 | 667 | 668 | 82,000 |
| 2005/09/08 | 671 | 671 | 667 | 667 | 19,000 |
| 2005/09/07 | 670 | 675 | 670 | 670 | 28,000 |
| 2005/09/06 | 674 | 675 | 669 | 669 | 55,000 |
| 2005/09/05 | 677 | 677 | 656 | 673 | 146,000 |
| 2005/09/02 | 686 | 686 | 682 | 682 | 21,000 |
| 2005/09/01 | 681 | 685 | 680 | 684 | 15,000 |
| 2005/08/31 | 680 | 683 | 680 | 680 | 12,000 |
| 2005/08/30 | 679 | 682 | 679 | 679 | 20,000 |
| 2005/08/29 | 679 | 683 | 677 | 680 | 22,000 |
| 2005/08/26 | 683 | 685 | 682 | 683 | 27,000 |
| 2005/08/25 | 683 | 683 | 682 | 682 | 9,000 |
| 2005/08/24 | 683 | 686 | 680 | 686 | 42,000 |
| 2005/08/23 | 687 | 690 | 682 | 683 | 25,000 |
| 2005/08/22 | 683 | 688 | 683 | 685 | 26,000 |
| 2005/08/19 | 690 | 690 | 683 | 683 | 16,000 |
| 2005/08/18 | 694 | 695 | 682 | 690 | 32,000 |
| 2005/08/17 | 688 | 693 | 686 | 693 | 43,000 |
| 2005/08/16 | 690 | 695 | 685 | 685 | 37,000 |
| 2005/08/15 | 684 | 691 | 683 | 691 | 26,000 |
| 2005/08/12 | 686 | 686 | 682 | 682 | 17,000 |
| 2005/08/11 | 683 | 685 | 681 | 685 | 36,000 |
| 2005/08/10 | 683 | 683 | 680 | 683 | 16,000 |
| 2005/08/09 | 680 | 685 | 680 | 680 | 30,000 |
| 2005/08/08 | 678 | 682 | 673 | 682 | 38,000 |
| 2005/08/05 | 681 | 682 | 670 | 671 | 40,000 |
| 2005/08/04 | 681 | 681 | 675 | 680 | 28,000 |
| 2005/08/03 | 678 | 683 | 676 | 681 | 42,000 |
| 2005/08/02 | 677 | 679 | 676 | 678 | 29,000 |
| 2005/08/01 | 683 | 683 | 676 | 676 | 25,000 |
| 2005/07/29 | 678 | 684 | 678 | 682 | 30,000 |
| 2005/07/28 | 680 | 680 | 676 | 678 | 17,000 |
| 2005/07/27 | 676 | 680 | 675 | 680 | 14,000 |
| 2005/07/26 | 679 | 679 | 675 | 676 | 14,000 |
| 2005/07/25 | 680 | 682 | 675 | 678 | 22,000 |
| 2005/07/22 | 680 | 683 | 679 | 679 | 11,000 |
| 2005/07/21 | 676 | 685 | 676 | 681 | 17,000 |
| 2005/07/20 | 684 | 684 | 675 | 680 | 23,000 |
| 2005/07/19 | 672 | 676 | 671 | 675 | 14,000 |
| 2005/07/15 | 676 | 683 | 676 | 678 | 29,000 |
| 2005/07/14 | 680 | 682 | 677 | 680 | 12,000 |
| 2005/07/13 | 684 | 684 | 675 | 680 | 18,000 |
| 2005/07/12 | 676 | 681 | 675 | 681 | 12,000 |
| 2005/07/11 | 668 | 683 | 668 | 675 | 26,000 |
| 2005/07/08 | 673 | 680 | 673 | 673 | 39,000 |
| 2005/07/07 | 684 | 684 | 673 | 676 | 19,000 |
| 2005/07/06 | 687 | 687 | 674 | 674 | 20,000 |
| 2005/07/05 | 682 | 687 | 682 | 687 | 27,000 |
| 2005/07/04 | 687 | 693 | 686 | 690 | 27,000 |
| 2005/07/01 | 687 | 695 | 686 | 687 | 35,000 |
| 2005/06/30 | 674 | 686 | 674 | 686 | 35,000 |
| 2005/06/29 | 660 | 675 | 660 | 675 | 44,000 |
| 2005/06/28 | 656 | 661 | 655 | 660 | 34,000 |
| 2005/06/27 | 662 | 663 | 655 | 657 | 33,000 |
| 2005/06/24 | 671 | 672 | 668 | 670 | 9,000 |
| 2005/06/23 | 674 | 674 | 671 | 672 | 23,000 |
| 2005/06/22 | 674 | 674 | 668 | 673 | 14,000 |
| 2005/06/21 | 674 | 674 | 666 | 674 | 24,000 |
| 2005/06/20 | 678 | 678 | 671 | 674 | 13,000 |
| 2005/06/17 | 674 | 675 | 665 | 669 | 37,000 |
| 2005/06/16 | 666 | 673 | 666 | 668 | 50,000 |
| 2005/06/15 | 659 | 673 | 659 | 673 | 38,000 |
| 2005/06/14 | 662 | 662 | 656 | 659 | 70,000 |
| 2005/06/13 | 666 | 674 | 654 | 665 | 103,000 |
| 2005/06/10 | 695 | 700 | 691 | 695 | 40,000 |
| 2005/06/09 | 697 | 697 | 685 | 696 | 41,000 |
| 2005/06/08 | 689 | 696 | 689 | 696 | 49,000 |
| 2005/06/07 | 685 | 688 | 685 | 688 | 24,000 |
| 2005/06/06 | 686 | 686 | 681 | 684 | 14,000 |
| 2005/06/03 | 681 | 685 | 677 | 685 | 40,000 |
| 2005/06/02 | 684 | 686 | 680 | 680 | 26,000 |
| 2005/06/01 | 680 | 685 | 675 | 677 | 28,000 |
| 2005/05/31 | 672 | 679 | 672 | 679 | 19,000 |
| 2005/05/30 | 670 | 672 | 669 | 672 | 17,000 |
| 2005/05/27 | 659 | 663 | 659 | 663 | 13,000 |
| 2005/05/26 | 658 | 658 | 657 | 657 | 7,000 |
| 2005/05/25 | 660 | 660 | 660 | 660 | 5,000 |
| 2005/05/24 | 668 | 668 | 661 | 665 | 11,000 |
| 2005/05/23 | 666 | 668 | 664 | 668 | 31,000 |
| 2005/05/20 | 665 | 668 | 665 | 667 | 12,000 |
| 2005/05/19 | 671 | 671 | 661 | 669 | 37,000 |
| 2005/05/18 | 667 | 667 | 657 | 661 | 22,000 |
| 2005/05/17 | 670 | 670 | 657 | 657 | 33,000 |
| 2005/05/16 | 677 | 679 | 674 | 674 | 30,000 |
| 2005/05/13 | 677 | 680 | 676 | 677 | 27,000 |
| 2005/05/12 | 684 | 684 | 680 | 680 | 11,000 |
| 2005/05/11 | 674 | 682 | 674 | 677 | 33,000 |
| 2005/05/10 | 683 | 684 | 672 | 676 | 58,000 |
| 2005/05/09 | 672 | 680 | 672 | 679 | 41,000 |
| 2005/05/06 | 674 | 674 | 667 | 667 | 118,000 |
| 2005/05/02 | 660 | 675 | 660 | 674 | 33,000 |
| 2005/04/28 | 672 | 672 | 668 | 670 | 38,000 |
| 2005/04/27 | 670 | 675 | 668 | 673 | 40,000 |
| 2005/04/26 | 680 | 680 | 670 | 678 | 49,000 |
| 2005/04/25 | 662 | 684 | 662 | 680 | 112,000 |
| 2005/04/22 | 685 | 690 | 680 | 681 | 186,000 |
| 2005/04/21 | 684 | 690 | 680 | 682 | 56,000 |
| 2005/04/20 | 683 | 697 | 682 | 688 | 67,000 |
| 2005/04/19 | 669 | 683 | 666 | 681 | 54,000 |
| 2005/04/18 | 675 | 675 | 666 | 667 | 82,000 |
| 2005/04/15 | 681 | 690 | 681 | 688 | 66,000 |
| 2005/04/14 | 702 | 702 | 694 | 700 | 45,000 |
| 2005/04/13 | 714 | 714 | 702 | 707 | 54,000 |
| 2005/04/12 | 704 | 715 | 704 | 711 | 47,000 |
| 2005/04/11 | 713 | 713 | 701 | 713 | 69,000 |
| 2005/04/08 | 713 | 716 | 708 | 713 | 75,000 |
| 2005/04/07 | 715 | 717 | 710 | 712 | 56,000 |
| 2005/04/06 | 715 | 715 | 711 | 713 | 111,000 |
| 2005/04/05 | 697 | 710 | 696 | 710 | 109,000 |
| 2005/04/04 | 689 | 694 | 689 | 693 | 53,000 |
| 2005/04/01 | 692 | 698 | 690 | 692 | 35,000 |
| 2005/03/31 | 682 | 696 | 682 | 696 | 53,000 |
| 2005/03/30 | 684 | 684 | 680 | 682 | 55,000 |
| 2005/03/29 | 672 | 682 | 672 | 677 | 80,000 |
| 2005/03/28 | 671 | 675 | 670 | 670 | 54,000 |
| 2005/03/25 | 675 | 675 | 660 | 670 | 82,000 |
| 2005/03/24 | 689 | 689 | 680 | 682 | 58,000 |
| 2005/03/23 | 688 | 690 | 680 | 690 | 38,000 |
| 2005/03/22 | 674 | 700 | 674 | 692 | 97,000 |
| 2005/03/18 | 675 | 677 | 665 | 677 | 47,000 |
| 2005/03/17 | 674 | 674 | 666 | 672 | 9,000 |
| 2005/03/16 | 673 | 675 | 662 | 675 | 73,000 |
| 2005/03/15 | 671 | 680 | 664 | 670 | 79,000 |
| 2005/03/14 | 651 | 662 | 651 | 662 | 39,000 |
| 2005/03/11 | 653 | 660 | 645 | 646 | 150,000 |
| 2005/03/10 | 672 | 672 | 659 | 661 | 42,000 |
| 2005/03/09 | 664 | 680 | 661 | 670 | 98,000 |
| 2005/03/08 | 672 | 672 | 661 | 661 | 56,000 |
| 2005/03/07 | 654 | 670 | 654 | 670 | 103,000 |
| 2005/03/04 | 648 | 656 | 645 | 652 | 58,000 |
| 2005/03/03 | 644 | 646 | 640 | 645 | 53,000 |
| 2005/03/02 | 623 | 663 | 623 | 649 | 155,000 |
| 2005/03/01 | 614 | 624 | 611 | 624 | 90,000 |
| 2005/02/28 | 605 | 614 | 602 | 608 | 83,000 |
| 2005/02/25 | 602 | 603 | 600 | 603 | 41,000 |
| 2005/02/24 | 603 | 603 | 599 | 602 | 41,000 |
| 2005/02/23 | 601 | 602 | 594 | 598 | 30,000 |
| 2005/02/22 | 598 | 600 | 594 | 596 | 29,000 |
| 2005/02/21 | 594 | 598 | 594 | 595 | 12,000 |
| 2005/02/18 | 597 | 597 | 590 | 595 | 22,000 |
| 2005/02/17 | 600 | 605 | 595 | 595 | 21,000 |
| 2005/02/16 | 604 | 608 | 598 | 600 | 36,000 |
| 2005/02/15 | 616 | 616 | 606 | 606 | 39,000 |
| 2005/02/14 | 609 | 617 | 607 | 616 | 89,000 |
| 2005/02/10 | 598 | 600 | 592 | 600 | 33,000 |
| 2005/02/09 | 596 | 600 | 596 | 599 | 51,000 |
| 2005/02/08 | 582 | 593 | 581 | 590 | 95,000 |
| 2005/02/07 | 586 | 586 | 578 | 583 | 43,000 |
| 2005/02/04 | 576 | 580 | 575 | 579 | 37,000 |
| 2005/02/03 | 573 | 576 | 571 | 574 | 48,000 |
| 2005/02/02 | 574 | 574 | 571 | 573 | 33,000 |
| 2005/02/01 | 574 | 574 | 570 | 573 | 44,000 |
| 2005/01/31 | 570 | 573 | 567 | 572 | 59,000 |
| 2005/01/28 | 569 | 570 | 566 | 569 | 36,000 |
| 2005/01/27 | 568 | 568 | 566 | 568 | 15,000 |
| 2005/01/26 | 566 | 569 | 565 | 566 | 35,000 |
| 2005/01/25 | 565 | 565 | 563 | 565 | 17,000 |
| 2005/01/24 | 571 | 571 | 564 | 566 | 23,000 |
| 2005/01/21 | 570 | 571 | 565 | 567 | 40,000 |
| 2005/01/20 | 563 | 573 | 563 | 570 | 30,000 |
| 2005/01/19 | 565 | 570 | 563 | 565 | 114,000 |
| 2005/01/18 | 573 | 573 | 569 | 572 | 69,000 |
| 2005/01/17 | 574 | 576 | 572 | 576 | 23,000 |
| 2005/01/14 | 576 | 577 | 575 | 577 | 16,000 |
| 2005/01/13 | 576 | 577 | 574 | 577 | 18,000 |
| 2005/01/12 | 579 | 584 | 575 | 576 | 48,000 |
| 2005/01/11 | 585 | 585 | 578 | 578 | 13,000 |
| 2005/01/07 | 583 | 585 | 583 | 584 | 47,000 |
| 2005/01/06 | 579 | 582 | 579 | 582 | 21,000 |
| 2005/01/05 | 573 | 579 | 573 | 578 | 29,000 |
| 2005/01/04 | 574 | 574 | 572 | 573 | 14,000 |