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 |
|---|---|---|---|---|---|
| 2006/12/29 | 840 | 845 | 830 | 843 | 14,000 |
| 2006/12/28 | 847 | 848 | 837 | 840 | 36,000 |
| 2006/12/27 | 831 | 845 | 831 | 837 | 27,000 |
| 2006/12/26 | 829 | 829 | 822 | 827 | 48,000 |
| 2006/12/25 | 837 | 841 | 827 | 830 | 24,000 |
| 2006/12/22 | 843 | 843 | 833 | 839 | 34,000 |
| 2006/12/21 | 859 | 859 | 843 | 849 | 55,000 |
| 2006/12/20 | 857 | 864 | 852 | 862 | 51,000 |
| 2006/12/19 | 870 | 875 | 857 | 857 | 62,000 |
| 2006/12/18 | 857 | 866 | 856 | 866 | 43,000 |
| 2006/12/15 | 859 | 865 | 850 | 854 | 48,000 |
| 2006/12/14 | 864 | 866 | 855 | 866 | 65,000 |
| 2006/12/13 | 852 | 864 | 852 | 863 | 27,000 |
| 2006/12/12 | 857 | 865 | 855 | 860 | 43,000 |
| 2006/12/11 | 870 | 870 | 856 | 863 | 72,000 |
| 2006/12/08 | 847 | 851 | 839 | 850 | 80,000 |
| 2006/12/07 | 857 | 858 | 849 | 857 | 42,000 |
| 2006/12/06 | 856 | 857 | 841 | 851 | 44,000 |
| 2006/12/05 | 832 | 850 | 828 | 846 | 84,000 |
| 2006/12/04 | 827 | 827 | 811 | 825 | 42,000 |
| 2006/12/01 | 819 | 831 | 819 | 828 | 54,000 |
| 2006/11/30 | 836 | 836 | 820 | 829 | 71,000 |
| 2006/11/29 | 802 | 840 | 802 | 826 | 165,000 |
| 2006/11/28 | 781 | 783 | 769 | 782 | 194,000 |
| 2006/11/27 | 726 | 746 | 726 | 741 | 33,000 |
| 2006/11/24 | 738 | 744 | 723 | 725 | 44,000 |
| 2006/11/22 | 712 | 754 | 710 | 748 | 69,000 |
| 2006/11/21 | 734 | 735 | 700 | 710 | 54,000 |
| 2006/11/20 | 766 | 766 | 725 | 725 | 79,000 |
| 2006/11/17 | 788 | 788 | 763 | 763 | 62,000 |
| 2006/11/16 | 785 | 796 | 776 | 779 | 56,000 |
| 2006/11/15 | 809 | 809 | 787 | 796 | 46,000 |
| 2006/11/14 | 783 | 810 | 782 | 799 | 71,000 |
| 2006/11/13 | 809 | 809 | 778 | 782 | 57,000 |
| 2006/11/10 | 783 | 809 | 783 | 806 | 63,000 |
| 2006/11/09 | 800 | 804 | 778 | 790 | 89,000 |
| 2006/11/08 | 822 | 826 | 804 | 804 | 101,000 |
| 2006/11/07 | 842 | 843 | 830 | 832 | 52,000 |
| 2006/11/06 | 817 | 852 | 817 | 843 | 97,000 |
| 2006/11/02 | 823 | 823 | 813 | 820 | 19,000 |
| 2006/11/01 | 833 | 844 | 809 | 824 | 187,000 |
| 2006/10/31 | 842 | 856 | 831 | 846 | 112,000 |
| 2006/10/30 | 864 | 868 | 838 | 845 | 162,000 |
| 2006/10/27 | 876 | 876 | 868 | 871 | 74,000 |
| 2006/10/26 | 877 | 884 | 867 | 877 | 187,000 |
| 2006/10/25 | 879 | 888 | 872 | 880 | 206,000 |
| 2006/10/24 | 885 | 885 | 878 | 879 | 142,000 |
| 2006/10/23 | 870 | 882 | 867 | 882 | 112,000 |
| 2006/10/20 | 872 | 873 | 870 | 870 | 37,000 |
| 2006/10/19 | 875 | 876 | 870 | 873 | 38,000 |
| 2006/10/18 | 862 | 877 | 862 | 874 | 45,000 |
| 2006/10/17 | 875 | 875 | 863 | 872 | 68,000 |
| 2006/10/16 | 854 | 874 | 854 | 874 | 139,000 |
| 2006/10/13 | 850 | 857 | 839 | 846 | 134,000 |
| 2006/10/12 | 861 | 862 | 820 | 849 | 112,000 |
| 2006/10/11 | 878 | 885 | 863 | 863 | 156,000 |
| 2006/10/10 | 879 | 881 | 875 | 878 | 94,000 |
| 2006/10/06 | 877 | 884 | 875 | 881 | 88,000 |
| 2006/10/05 | 883 | 885 | 877 | 882 | 74,000 |
| 2006/10/04 | 887 | 890 | 882 | 886 | 217,000 |
| 2006/10/03 | 879 | 887 | 877 | 883 | 115,000 |
| 2006/10/02 | 890 | 890 | 877 | 882 | 161,000 |
| 2006/09/29 | 883 | 887 | 880 | 887 | 248,000 |
| 2006/09/28 | 886 | 886 | 876 | 880 | 121,000 |
| 2006/09/27 | 872 | 885 | 867 | 884 | 453,000 |
| 2006/09/26 | 868 | 872 | 863 | 864 | 71,000 |
| 2006/09/25 | 869 | 872 | 867 | 872 | 48,000 |
| 2006/09/22 | 866 | 874 | 863 | 874 | 136,000 |
| 2006/09/21 | 883 | 886 | 874 | 875 | 522,000 |
| 2006/09/20 | 883 | 894 | 880 | 883 | 573,000 |
| 2006/09/19 | 878 | 913 | 878 | 903 | 410,000 |
| 2006/09/15 | 900 | 900 | 880 | 884 | 93,000 |
| 2006/09/14 | 906 | 912 | 894 | 907 | 90,000 |
| 2006/09/13 | 922 | 930 | 916 | 916 | 93,000 |
| 2006/09/12 | 947 | 947 | 911 | 920 | 163,000 |
| 2006/09/11 | 969 | 969 | 940 | 941 | 216,000 |
| 2006/09/08 | 1,011 | 1,031 | 1,005 | 1,019 | 63,000 |
| 2006/09/07 | 1,031 | 1,050 | 1,017 | 1,031 | 34,000 |
| 2006/09/06 | 1,030 | 1,038 | 1,020 | 1,032 | 39,000 |
| 2006/09/05 | 1,019 | 1,025 | 1,008 | 1,015 | 101,000 |
| 2006/09/04 | 1,052 | 1,062 | 1,039 | 1,039 | 74,000 |
| 2006/09/01 | 1,053 | 1,053 | 1,028 | 1,035 | 69,000 |
| 2006/08/31 | 1,057 | 1,064 | 1,053 | 1,064 | 34,000 |
| 2006/08/30 | 1,076 | 1,076 | 1,049 | 1,058 | 37,000 |
| 2006/08/29 | 1,067 | 1,073 | 1,067 | 1,072 | 22,000 |
| 2006/08/28 | 1,075 | 1,083 | 1,050 | 1,073 | 25,000 |
| 2006/08/25 | 1,094 | 1,100 | 1,085 | 1,085 | 29,000 |
| 2006/08/24 | 1,103 | 1,107 | 1,082 | 1,094 | 45,000 |
| 2006/08/23 | 1,092 | 1,105 | 1,092 | 1,102 | 23,000 |
| 2006/08/22 | 1,092 | 1,104 | 1,088 | 1,101 | 62,000 |
| 2006/08/21 | 1,101 | 1,106 | 1,092 | 1,100 | 52,000 |
| 2006/08/18 | 1,083 | 1,092 | 1,082 | 1,092 | 50,000 |
| 2006/08/17 | 1,076 | 1,087 | 1,076 | 1,082 | 52,000 |
| 2006/08/16 | 1,080 | 1,082 | 1,070 | 1,075 | 38,000 |
| 2006/08/15 | 1,060 | 1,076 | 1,050 | 1,075 | 36,000 |
| 2006/08/14 | 1,051 | 1,070 | 1,050 | 1,056 | 35,000 |
| 2006/08/11 | 1,046 | 1,060 | 1,046 | 1,050 | 37,000 |
| 2006/08/10 | 1,065 | 1,065 | 1,049 | 1,058 | 57,000 |
| 2006/08/09 | 1,094 | 1,094 | 1,062 | 1,079 | 39,000 |
| 2006/08/08 | 1,042 | 1,080 | 1,042 | 1,074 | 28,000 |
| 2006/08/07 | 1,099 | 1,113 | 1,070 | 1,071 | 100,000 |
| 2006/08/04 | 1,084 | 1,107 | 1,080 | 1,099 | 69,000 |
| 2006/08/03 | 1,085 | 1,095 | 1,055 | 1,072 | 76,000 |
| 2006/08/02 | 1,082 | 1,105 | 1,073 | 1,105 | 39,000 |
| 2006/08/01 | 1,110 | 1,130 | 1,081 | 1,081 | 55,000 |
| 2006/07/31 | 1,065 | 1,100 | 1,064 | 1,100 | 80,000 |
| 2006/07/28 | 1,054 | 1,074 | 1,050 | 1,064 | 63,000 |
| 2006/07/27 | 1,042 | 1,064 | 1,036 | 1,052 | 163,000 |
| 2006/07/26 | 1,060 | 1,062 | 1,011 | 1,012 | 87,000 |
| 2006/07/25 | 1,064 | 1,076 | 1,060 | 1,065 | 38,000 |
| 2006/07/24 | 1,053 | 1,065 | 1,043 | 1,054 | 108,000 |
| 2006/07/21 | 1,026 | 1,088 | 1,022 | 1,073 | 265,000 |
| 2006/07/20 | 1,012 | 1,029 | 1,002 | 1,017 | 129,000 |
| 2006/07/19 | 1,023 | 1,045 | 990 | 991 | 208,000 |
| 2006/07/18 | 1,114 | 1,114 | 1,061 | 1,063 | 110,000 |
| 2006/07/14 | 1,117 | 1,130 | 1,111 | 1,112 | 86,000 |
| 2006/07/13 | 1,111 | 1,125 | 1,103 | 1,120 | 99,000 |
| 2006/07/12 | 1,125 | 1,139 | 1,116 | 1,122 | 100,000 |
| 2006/07/11 | 1,111 | 1,135 | 1,111 | 1,127 | 140,000 |
| 2006/07/10 | 1,105 | 1,124 | 1,091 | 1,122 | 89,000 |
| 2006/07/07 | 1,123 | 1,127 | 1,092 | 1,110 | 132,000 |
| 2006/07/06 | 1,133 | 1,135 | 1,118 | 1,123 | 106,000 |
| 2006/07/05 | 1,072 | 1,147 | 1,072 | 1,133 | 186,000 |
| 2006/07/04 | 1,117 | 1,128 | 1,102 | 1,108 | 135,000 |
| 2006/07/03 | 1,076 | 1,132 | 1,065 | 1,130 | 324,000 |
| 2006/06/30 | 1,080 | 1,091 | 1,074 | 1,081 | 200,000 |
| 2006/06/29 | 1,065 | 1,070 | 1,046 | 1,070 | 217,000 |
| 2006/06/28 | 1,030 | 1,045 | 1,005 | 1,039 | 230,000 |
| 2006/06/27 | 1,060 | 1,062 | 1,043 | 1,050 | 100,000 |
| 2006/06/26 | 1,070 | 1,074 | 1,059 | 1,066 | 71,000 |
| 2006/06/23 | 1,077 | 1,077 | 1,057 | 1,070 | 88,000 |
| 2006/06/22 | 1,034 | 1,074 | 1,034 | 1,071 | 203,000 |
| 2006/06/21 | 1,041 | 1,048 | 1,024 | 1,032 | 63,000 |
| 2006/06/20 | 1,019 | 1,066 | 1,010 | 1,050 | 243,000 |
| 2006/06/19 | 1,002 | 1,022 | 987 | 1,020 | 109,000 |
| 2006/06/16 | 995 | 1,015 | 995 | 1,002 | 99,000 |
| 2006/06/15 | 978 | 995 | 973 | 995 | 72,000 |
| 2006/06/14 | 955 | 980 | 955 | 970 | 68,000 |
| 2006/06/13 | 960 | 1,002 | 960 | 981 | 151,000 |
| 2006/06/12 | 950 | 976 | 925 | 970 | 132,000 |
| 2006/06/09 | 933 | 957 | 920 | 952 | 130,000 |
| 2006/06/08 | 976 | 987 | 933 | 933 | 169,000 |
| 2006/06/07 | 1,000 | 1,008 | 986 | 986 | 89,000 |
| 2006/06/06 | 1,000 | 1,014 | 995 | 995 | 89,000 |
| 2006/06/05 | 982 | 1,010 | 980 | 1,010 | 142,000 |
| 2006/06/02 | 965 | 990 | 959 | 990 | 141,000 |
| 2006/06/01 | 969 | 984 | 966 | 982 | 78,000 |
| 2006/05/31 | 962 | 983 | 962 | 977 | 51,000 |
| 2006/05/30 | 970 | 995 | 959 | 992 | 176,000 |
| 2006/05/29 | 985 | 985 | 940 | 960 | 65,000 |
| 2006/05/26 | 985 | 994 | 950 | 988 | 224,000 |
| 2006/05/25 | 929 | 1,002 | 905 | 984 | 235,000 |
| 2006/05/24 | 922 | 929 | 910 | 929 | 62,000 |
| 2006/05/23 | 949 | 949 | 905 | 939 | 109,000 |
| 2006/05/22 | 984 | 985 | 953 | 953 | 67,000 |
| 2006/05/19 | 989 | 989 | 970 | 984 | 68,000 |
| 2006/05/18 | 986 | 988 | 953 | 988 | 72,000 |
| 2006/05/17 | 980 | 990 | 970 | 986 | 104,000 |
| 2006/05/16 | 977 | 994 | 959 | 975 | 153,000 |
| 2006/05/15 | 953 | 972 | 953 | 970 | 85,000 |
| 2006/05/12 | 956 | 958 | 949 | 958 | 82,000 |
| 2006/05/11 | 967 | 972 | 952 | 956 | 96,000 |
| 2006/05/10 | 936 | 970 | 935 | 957 | 178,000 |
| 2006/05/09 | 920 | 950 | 920 | 935 | 131,000 |
| 2006/05/08 | 938 | 938 | 917 | 924 | 46,000 |
| 2006/05/02 | 930 | 933 | 920 | 928 | 68,000 |
| 2006/05/01 | 924 | 935 | 920 | 930 | 96,000 |
| 2006/04/28 | 910 | 925 | 902 | 925 | 95,000 |
| 2006/04/27 | 905 | 916 | 900 | 915 | 71,000 |
| 2006/04/26 | 904 | 908 | 894 | 908 | 41,000 |
| 2006/04/25 | 899 | 920 | 899 | 909 | 114,000 |
| 2006/04/24 | 910 | 910 | 900 | 902 | 177,000 |
| 2006/04/21 | 896 | 919 | 896 | 913 | 95,000 |
| 2006/04/20 | 897 | 903 | 895 | 903 | 96,000 |
| 2006/04/19 | 905 | 905 | 898 | 898 | 67,000 |
| 2006/04/18 | 905 | 908 | 900 | 904 | 74,000 |
| 2006/04/17 | 903 | 910 | 897 | 904 | 115,000 |
| 2006/04/14 | 899 | 906 | 895 | 904 | 20,000 |
| 2006/04/13 | 910 | 923 | 902 | 908 | 42,000 |
| 2006/04/12 | 903 | 910 | 893 | 905 | 46,000 |
| 2006/04/11 | 894 | 903 | 890 | 899 | 83,000 |
| 2006/04/10 | 881 | 893 | 879 | 890 | 77,000 |
| 2006/04/07 | 875 | 881 | 870 | 880 | 118,000 |
| 2006/04/06 | 875 | 890 | 875 | 876 | 72,000 |
| 2006/04/05 | 875 | 878 | 867 | 874 | 135,000 |
| 2006/04/04 | 875 | 878 | 872 | 877 | 74,000 |
| 2006/04/03 | 856 | 873 | 856 | 872 | 81,000 |
| 2006/03/31 | 869 | 869 | 860 | 861 | 21,000 |
| 2006/03/30 | 850 | 869 | 845 | 868 | 86,000 |
| 2006/03/29 | 847 | 850 | 842 | 849 | 57,000 |
| 2006/03/28 | 840 | 840 | 833 | 837 | 42,000 |
| 2006/03/27 | 842 | 848 | 837 | 840 | 21,000 |
| 2006/03/24 | 830 | 840 | 830 | 840 | 45,000 |
| 2006/03/23 | 839 | 839 | 828 | 830 | 41,000 |
| 2006/03/22 | 819 | 835 | 817 | 828 | 36,000 |
| 2006/03/20 | 819 | 824 | 812 | 819 | 28,000 |
| 2006/03/17 | 826 | 835 | 811 | 828 | 25,000 |
| 2006/03/16 | 837 | 837 | 826 | 831 | 19,000 |
| 2006/03/15 | 823 | 842 | 823 | 837 | 62,000 |
| 2006/03/14 | 836 | 842 | 827 | 827 | 36,000 |
| 2006/03/13 | 831 | 843 | 823 | 836 | 100,000 |
| 2006/03/10 | 820 | 827 | 816 | 821 | 94,000 |
| 2006/03/09 | 807 | 829 | 800 | 816 | 63,000 |
| 2006/03/08 | 798 | 810 | 795 | 807 | 84,000 |
| 2006/03/07 | 775 | 778 | 763 | 778 | 59,000 |
| 2006/03/06 | 760 | 788 | 758 | 775 | 19,000 |
| 2006/03/03 | 745 | 754 | 745 | 752 | 20,000 |
| 2006/03/02 | 749 | 756 | 749 | 750 | 9,000 |
| 2006/03/01 | 748 | 750 | 740 | 750 | 53,000 |
| 2006/02/28 | 753 | 753 | 738 | 741 | 23,000 |
| 2006/02/27 | 750 | 752 | 741 | 743 | 34,000 |
| 2006/02/24 | 751 | 751 | 741 | 749 | 26,000 |
| 2006/02/23 | 746 | 750 | 737 | 750 | 31,000 |
| 2006/02/22 | 740 | 749 | 730 | 746 | 30,000 |
| 2006/02/21 | 715 | 730 | 700 | 730 | 53,000 |
| 2006/02/20 | 751 | 752 | 729 | 730 | 29,000 |
| 2006/02/17 | 764 | 766 | 752 | 752 | 33,000 |
| 2006/02/16 | 758 | 764 | 751 | 764 | 32,000 |
| 2006/02/15 | 770 | 770 | 757 | 758 | 54,000 |
| 2006/02/14 | 772 | 778 | 755 | 773 | 25,000 |
| 2006/02/13 | 794 | 794 | 776 | 777 | 32,000 |
| 2006/02/10 | 801 | 803 | 796 | 799 | 34,000 |
| 2006/02/09 | 801 | 814 | 801 | 805 | 45,000 |
| 2006/02/08 | 830 | 830 | 809 | 809 | 87,000 |
| 2006/02/07 | 838 | 839 | 830 | 833 | 25,000 |
| 2006/02/06 | 841 | 843 | 833 | 839 | 21,000 |
| 2006/02/03 | 832 | 840 | 830 | 840 | 30,000 |
| 2006/02/02 | 835 | 845 | 834 | 835 | 33,000 |
| 2006/02/01 | 841 | 842 | 827 | 834 | 30,000 |
| 2006/01/31 | 832 | 847 | 828 | 841 | 73,000 |
| 2006/01/30 | 847 | 848 | 833 | 839 | 40,000 |
| 2006/01/27 | 823 | 844 | 823 | 841 | 52,000 |
| 2006/01/26 | 838 | 838 | 813 | 813 | 50,000 |
| 2006/01/25 | 804 | 838 | 796 | 838 | 77,000 |
| 2006/01/24 | 781 | 811 | 781 | 795 | 97,000 |
| 2006/01/23 | 822 | 822 | 792 | 801 | 56,000 |
| 2006/01/20 | 841 | 845 | 803 | 815 | 56,000 |
| 2006/01/19 | 791 | 851 | 791 | 851 | 44,000 |
| 2006/01/18 | 853 | 853 | 743 | 781 | 228,000 |
| 2006/01/17 | 847 | 859 | 841 | 843 | 49,000 |
| 2006/01/16 | 831 | 880 | 826 | 870 | 218,000 |
| 2006/01/13 | 825 | 830 | 820 | 824 | 26,000 |
| 2006/01/12 | 840 | 840 | 820 | 820 | 113,000 |
| 2006/01/11 | 823 | 834 | 814 | 826 | 69,000 |
| 2006/01/10 | 850 | 850 | 820 | 821 | 90,000 |
| 2006/01/06 | 810 | 822 | 806 | 822 | 73,000 |
| 2006/01/05 | 798 | 811 | 788 | 800 | 120,000 |
| 2006/01/04 | 778 | 783 | 777 | 782 | 51,000 |