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 |
|---|---|---|---|---|---|
| 2007/12/28 | 663 | 664 | 647 | 660 | 92,000 |
| 2007/12/27 | 671 | 677 | 655 | 658 | 333,000 |
| 2007/12/26 | 710 | 710 | 667 | 667 | 291,000 |
| 2007/12/25 | 709 | 713 | 703 | 710 | 145,000 |
| 2007/12/21 | 691 | 699 | 681 | 699 | 100,000 |
| 2007/12/20 | 724 | 724 | 690 | 691 | 156,000 |
| 2007/12/19 | 736 | 745 | 722 | 724 | 154,000 |
| 2007/12/18 | 752 | 752 | 735 | 741 | 107,000 |
| 2007/12/17 | 771 | 771 | 743 | 743 | 150,000 |
| 2007/12/14 | 803 | 813 | 780 | 781 | 167,000 |
| 2007/12/13 | 829 | 830 | 802 | 802 | 167,000 |
| 2007/12/12 | 810 | 826 | 795 | 816 | 152,000 |
| 2007/12/11 | 811 | 819 | 798 | 816 | 152,000 |
| 2007/12/10 | 807 | 820 | 794 | 812 | 259,000 |
| 2007/12/07 | 800 | 839 | 800 | 837 | 140,000 |
| 2007/12/06 | 790 | 798 | 782 | 793 | 182,000 |
| 2007/12/05 | 788 | 793 | 760 | 780 | 245,000 |
| 2007/12/04 | 808 | 822 | 798 | 798 | 180,000 |
| 2007/12/03 | 817 | 842 | 804 | 808 | 153,000 |
| 2007/11/30 | 799 | 828 | 792 | 807 | 299,000 |
| 2007/11/29 | 782 | 805 | 782 | 800 | 161,000 |
| 2007/11/28 | 769 | 774 | 753 | 756 | 72,000 |
| 2007/11/27 | 772 | 783 | 760 | 768 | 170,000 |
| 2007/11/26 | 772 | 801 | 769 | 776 | 138,000 |
| 2007/11/22 | 750 | 772 | 737 | 772 | 188,000 |
| 2007/11/21 | 813 | 813 | 772 | 774 | 88,000 |
| 2007/11/20 | 796 | 812 | 769 | 812 | 143,000 |
| 2007/11/19 | 841 | 846 | 802 | 814 | 133,000 |
| 2007/11/16 | 880 | 881 | 840 | 849 | 187,000 |
| 2007/11/15 | 880 | 893 | 873 | 881 | 145,000 |
| 2007/11/14 | 903 | 906 | 868 | 881 | 253,000 |
| 2007/11/13 | 905 | 910 | 892 | 897 | 88,000 |
| 2007/11/12 | 923 | 923 | 889 | 900 | 119,000 |
| 2007/11/09 | 932 | 955 | 927 | 927 | 140,000 |
| 2007/11/08 | 981 | 989 | 930 | 946 | 238,000 |
| 2007/11/07 | 1,042 | 1,050 | 1,018 | 1,021 | 98,000 |
| 2007/11/06 | 1,035 | 1,067 | 1,035 | 1,061 | 93,000 |
| 2007/11/05 | 1,052 | 1,057 | 1,043 | 1,055 | 41,000 |
| 2007/11/02 | 1,066 | 1,075 | 1,041 | 1,069 | 61,000 |
| 2007/11/01 | 1,080 | 1,086 | 1,063 | 1,069 | 69,000 |
| 2007/10/31 | 1,046 | 1,071 | 1,045 | 1,071 | 91,000 |
| 2007/10/30 | 1,025 | 1,043 | 1,015 | 1,036 | 164,000 |
| 2007/10/29 | 1,012 | 1,033 | 1,012 | 1,016 | 69,000 |
| 2007/10/26 | 981 | 1,013 | 981 | 1,012 | 164,000 |
| 2007/10/25 | 1,060 | 1,061 | 1,016 | 1,017 | 241,000 |
| 2007/10/24 | 1,081 | 1,089 | 1,058 | 1,065 | 103,000 |
| 2007/10/23 | 1,095 | 1,095 | 1,070 | 1,077 | 122,000 |
| 2007/10/22 | 1,076 | 1,110 | 1,058 | 1,082 | 169,000 |
| 2007/10/19 | 1,081 | 1,108 | 1,078 | 1,098 | 161,000 |
| 2007/10/18 | 1,075 | 1,104 | 1,075 | 1,090 | 91,000 |
| 2007/10/17 | 1,101 | 1,109 | 1,075 | 1,081 | 121,000 |
| 2007/10/16 | 1,120 | 1,121 | 1,106 | 1,110 | 96,000 |
| 2007/10/15 | 1,109 | 1,127 | 1,109 | 1,125 | 118,000 |
| 2007/10/12 | 1,108 | 1,115 | 1,108 | 1,109 | 69,000 |
| 2007/10/11 | 1,119 | 1,120 | 1,108 | 1,118 | 185,000 |
| 2007/10/10 | 1,129 | 1,145 | 1,121 | 1,124 | 609,000 |
| 2007/10/09 | 1,190 | 1,199 | 1,141 | 1,141 | 178,000 |
| 2007/10/05 | 1,212 | 1,222 | 1,189 | 1,196 | 138,000 |
| 2007/10/04 | 1,208 | 1,230 | 1,200 | 1,222 | 93,000 |
| 2007/10/03 | 1,168 | 1,213 | 1,168 | 1,212 | 120,000 |
| 2007/10/02 | 1,145 | 1,185 | 1,141 | 1,180 | 148,000 |
| 2007/10/01 | 1,149 | 1,154 | 1,129 | 1,149 | 160,000 |
| 2007/09/28 | 1,215 | 1,244 | 1,215 | 1,222 | 19,000 |
| 2007/09/27 | 1,200 | 1,222 | 1,196 | 1,222 | 56,000 |
| 2007/09/26 | 1,195 | 1,200 | 1,178 | 1,178 | 38,000 |
| 2007/09/25 | 1,138 | 1,184 | 1,138 | 1,175 | 35,000 |
| 2007/09/21 | 1,124 | 1,143 | 1,106 | 1,143 | 66,000 |
| 2007/09/20 | 1,120 | 1,120 | 1,048 | 1,084 | 57,000 |
| 2007/09/19 | 1,091 | 1,107 | 1,091 | 1,102 | 31,000 |
| 2007/09/18 | 1,050 | 1,082 | 1,036 | 1,071 | 21,000 |
| 2007/09/14 | 1,066 | 1,078 | 1,057 | 1,075 | 55,000 |
| 2007/09/13 | 1,117 | 1,117 | 1,080 | 1,086 | 23,000 |
| 2007/09/12 | 1,113 | 1,113 | 1,093 | 1,097 | 27,000 |
| 2007/09/11 | 1,080 | 1,090 | 1,067 | 1,073 | 60,000 |
| 2007/09/10 | 1,038 | 1,075 | 1,030 | 1,060 | 67,000 |
| 2007/09/07 | 1,070 | 1,093 | 1,061 | 1,078 | 113,000 |
| 2007/09/06 | 1,030 | 1,071 | 1,029 | 1,067 | 106,000 |
| 2007/09/05 | 1,040 | 1,047 | 1,025 | 1,026 | 115,000 |
| 2007/09/04 | 1,021 | 1,022 | 1,010 | 1,022 | 26,000 |
| 2007/09/03 | 1,045 | 1,046 | 1,013 | 1,021 | 46,000 |
| 2007/08/31 | 1,000 | 1,026 | 995 | 1,026 | 96,000 |
| 2007/08/30 | 1,007 | 1,014 | 990 | 998 | 97,000 |
| 2007/08/29 | 1,000 | 1,021 | 992 | 997 | 67,000 |
| 2007/08/28 | 1,020 | 1,020 | 1,015 | 1,016 | 6,000 |
| 2007/08/27 | 1,058 | 1,065 | 1,042 | 1,042 | 34,000 |
| 2007/08/24 | 1,078 | 1,080 | 1,053 | 1,059 | 53,000 |
| 2007/08/23 | 1,076 | 1,076 | 1,053 | 1,064 | 49,000 |
| 2007/08/22 | 1,044 | 1,069 | 1,021 | 1,039 | 53,000 |
| 2007/08/21 | 977 | 1,024 | 961 | 1,024 | 144,000 |
| 2007/08/20 | 996 | 1,001 | 975 | 987 | 69,000 |
| 2007/08/17 | 1,041 | 1,041 | 972 | 986 | 94,000 |
| 2007/08/16 | 1,079 | 1,079 | 1,010 | 1,060 | 58,000 |
| 2007/08/15 | 1,123 | 1,131 | 1,092 | 1,117 | 104,000 |
| 2007/08/14 | 1,086 | 1,146 | 1,086 | 1,124 | 121,000 |
| 2007/08/13 | 1,104 | 1,116 | 1,075 | 1,106 | 78,000 |
| 2007/08/10 | 1,134 | 1,137 | 1,105 | 1,114 | 133,000 |
| 2007/08/09 | 1,143 | 1,180 | 1,135 | 1,135 | 206,000 |
| 2007/08/08 | 1,154 | 1,159 | 1,132 | 1,136 | 75,000 |
| 2007/08/07 | 1,200 | 1,200 | 1,150 | 1,173 | 89,000 |
| 2007/08/06 | 1,198 | 1,210 | 1,188 | 1,198 | 67,000 |
| 2007/08/03 | 1,180 | 1,199 | 1,170 | 1,188 | 46,000 |
| 2007/08/02 | 1,196 | 1,201 | 1,170 | 1,188 | 70,000 |
| 2007/08/01 | 1,214 | 1,214 | 1,169 | 1,185 | 54,000 |
| 2007/07/31 | 1,192 | 1,214 | 1,181 | 1,195 | 64,000 |
| 2007/07/30 | 1,154 | 1,210 | 1,154 | 1,192 | 50,000 |
| 2007/07/27 | 1,199 | 1,220 | 1,180 | 1,194 | 57,000 |
| 2007/07/26 | 1,225 | 1,255 | 1,205 | 1,213 | 70,000 |
| 2007/07/25 | 1,222 | 1,250 | 1,170 | 1,224 | 61,000 |
| 2007/07/24 | 1,246 | 1,253 | 1,226 | 1,242 | 61,000 |
| 2007/07/23 | 1,257 | 1,257 | 1,237 | 1,244 | 45,000 |
| 2007/07/20 | 1,295 | 1,295 | 1,277 | 1,277 | 37,000 |
| 2007/07/19 | 1,282 | 1,295 | 1,275 | 1,278 | 40,000 |
| 2007/07/18 | 1,295 | 1,295 | 1,275 | 1,282 | 71,000 |
| 2007/07/17 | 1,316 | 1,329 | 1,271 | 1,275 | 123,000 |
| 2007/07/13 | 1,237 | 1,255 | 1,222 | 1,236 | 63,000 |
| 2007/07/12 | 1,237 | 1,255 | 1,236 | 1,246 | 69,000 |
| 2007/07/11 | 1,267 | 1,268 | 1,230 | 1,252 | 67,000 |
| 2007/07/10 | 1,285 | 1,285 | 1,251 | 1,267 | 101,000 |
| 2007/07/09 | 1,297 | 1,298 | 1,267 | 1,275 | 130,000 |
| 2007/07/06 | 1,310 | 1,310 | 1,288 | 1,299 | 53,000 |
| 2007/07/05 | 1,324 | 1,333 | 1,313 | 1,321 | 73,000 |
| 2007/07/04 | 1,320 | 1,325 | 1,316 | 1,325 | 44,000 |
| 2007/07/03 | 1,320 | 1,342 | 1,320 | 1,337 | 28,000 |
| 2007/07/02 | 1,355 | 1,355 | 1,328 | 1,340 | 71,000 |
| 2007/06/29 | 1,347 | 1,347 | 1,332 | 1,340 | 70,000 |
| 2007/06/28 | 1,330 | 1,340 | 1,307 | 1,331 | 93,000 |
| 2007/06/27 | 1,358 | 1,358 | 1,323 | 1,324 | 68,000 |
| 2007/06/26 | 1,345 | 1,358 | 1,340 | 1,353 | 107,000 |
| 2007/06/25 | 1,343 | 1,343 | 1,330 | 1,333 | 82,000 |
| 2007/06/22 | 1,294 | 1,312 | 1,294 | 1,303 | 67,000 |
| 2007/06/21 | 1,275 | 1,295 | 1,271 | 1,295 | 69,000 |
| 2007/06/20 | 1,281 | 1,285 | 1,274 | 1,275 | 44,000 |
| 2007/06/19 | 1,285 | 1,292 | 1,274 | 1,277 | 39,000 |
| 2007/06/18 | 1,253 | 1,280 | 1,253 | 1,275 | 86,000 |
| 2007/06/15 | 1,249 | 1,254 | 1,243 | 1,253 | 69,000 |
| 2007/06/14 | 1,227 | 1,247 | 1,227 | 1,245 | 38,000 |
| 2007/06/13 | 1,235 | 1,246 | 1,225 | 1,246 | 48,000 |
| 2007/06/12 | 1,255 | 1,255 | 1,231 | 1,235 | 33,000 |
| 2007/06/11 | 1,256 | 1,268 | 1,234 | 1,248 | 106,000 |
| 2007/06/08 | 1,260 | 1,266 | 1,248 | 1,253 | 116,000 |
| 2007/06/07 | 1,238 | 1,277 | 1,233 | 1,270 | 154,000 |
| 2007/06/06 | 1,216 | 1,243 | 1,212 | 1,237 | 96,000 |
| 2007/06/05 | 1,228 | 1,235 | 1,216 | 1,216 | 82,000 |
| 2007/06/04 | 1,242 | 1,242 | 1,220 | 1,226 | 60,000 |
| 2007/06/01 | 1,226 | 1,247 | 1,225 | 1,242 | 91,000 |
| 2007/05/31 | 1,187 | 1,233 | 1,187 | 1,225 | 172,000 |
| 2007/05/30 | 1,185 | 1,191 | 1,166 | 1,179 | 170,000 |
| 2007/05/29 | 1,188 | 1,190 | 1,176 | 1,185 | 164,000 |
| 2007/05/28 | 1,156 | 1,175 | 1,155 | 1,161 | 42,000 |
| 2007/05/25 | 1,139 | 1,152 | 1,125 | 1,136 | 106,000 |
| 2007/05/24 | 1,180 | 1,180 | 1,166 | 1,176 | 57,000 |
| 2007/05/23 | 1,177 | 1,190 | 1,158 | 1,170 | 52,000 |
| 2007/05/22 | 1,166 | 1,177 | 1,137 | 1,177 | 50,000 |
| 2007/05/21 | 1,122 | 1,157 | 1,122 | 1,151 | 43,000 |
| 2007/05/18 | 1,165 | 1,178 | 1,134 | 1,141 | 74,000 |
| 2007/05/17 | 1,135 | 1,159 | 1,120 | 1,145 | 111,000 |
| 2007/05/16 | 1,150 | 1,165 | 1,137 | 1,155 | 68,000 |
| 2007/05/15 | 1,168 | 1,189 | 1,166 | 1,172 | 65,000 |
| 2007/05/14 | 1,200 | 1,212 | 1,188 | 1,188 | 66,000 |
| 2007/05/11 | 1,199 | 1,206 | 1,192 | 1,194 | 105,000 |
| 2007/05/10 | 1,215 | 1,221 | 1,198 | 1,212 | 70,000 |
| 2007/05/09 | 1,215 | 1,220 | 1,211 | 1,220 | 34,000 |
| 2007/05/08 | 1,221 | 1,221 | 1,205 | 1,215 | 73,000 |
| 2007/05/07 | 1,160 | 1,224 | 1,160 | 1,221 | 169,000 |
| 2007/05/02 | 1,159 | 1,160 | 1,150 | 1,160 | 38,000 |
| 2007/05/01 | 1,159 | 1,169 | 1,146 | 1,162 | 70,000 |
| 2007/04/27 | 1,125 | 1,158 | 1,118 | 1,153 | 153,000 |
| 2007/04/26 | 1,125 | 1,126 | 1,116 | 1,123 | 75,000 |
| 2007/04/25 | 1,090 | 1,130 | 1,090 | 1,125 | 175,000 |
| 2007/04/24 | 1,077 | 1,090 | 1,070 | 1,088 | 130,000 |
| 2007/04/23 | 1,070 | 1,090 | 1,070 | 1,084 | 239,000 |
| 2007/04/20 | 1,058 | 1,071 | 1,050 | 1,066 | 40,000 |
| 2007/04/19 | 1,075 | 1,077 | 1,065 | 1,072 | 66,000 |
| 2007/04/18 | 1,057 | 1,078 | 1,052 | 1,069 | 121,000 |
| 2007/04/17 | 1,092 | 1,093 | 1,055 | 1,063 | 104,000 |
| 2007/04/16 | 1,085 | 1,098 | 1,085 | 1,091 | 76,000 |
| 2007/04/13 | 1,074 | 1,089 | 1,065 | 1,081 | 111,000 |
| 2007/04/12 | 1,059 | 1,061 | 1,053 | 1,060 | 83,000 |
| 2007/04/11 | 1,040 | 1,052 | 1,038 | 1,050 | 83,000 |
| 2007/04/10 | 1,026 | 1,040 | 1,026 | 1,034 | 57,000 |
| 2007/04/09 | 1,023 | 1,026 | 1,011 | 1,026 | 49,000 |
| 2007/04/06 | 1,019 | 1,020 | 1,009 | 1,015 | 45,000 |
| 2007/04/05 | 1,006 | 1,020 | 1,006 | 1,018 | 73,000 |
| 2007/04/04 | 1,012 | 1,017 | 1,005 | 1,014 | 66,000 |
| 2007/04/03 | 1,003 | 1,017 | 1,002 | 1,006 | 44,000 |
| 2007/04/02 | 1,025 | 1,047 | 1,002 | 1,003 | 118,000 |
| 2007/03/30 | 1,029 | 1,029 | 1,020 | 1,024 | 96,000 |
| 2007/03/29 | 1,013 | 1,027 | 1,010 | 1,024 | 134,000 |
| 2007/03/28 | 1,010 | 1,018 | 1,009 | 1,015 | 84,000 |
| 2007/03/27 | 1,009 | 1,015 | 1,005 | 1,015 | 95,000 |
| 2007/03/26 | 1,006 | 1,014 | 1,001 | 1,008 | 83,000 |
| 2007/03/23 | 991 | 1,008 | 991 | 1,004 | 86,000 |
| 2007/03/22 | 1,001 | 1,010 | 995 | 1,001 | 74,000 |
| 2007/03/20 | 994 | 1,000 | 990 | 1,000 | 58,000 |
| 2007/03/19 | 976 | 988 | 973 | 984 | 66,000 |
| 2007/03/16 | 995 | 1,005 | 955 | 975 | 118,000 |
| 2007/03/15 | 997 | 1,008 | 990 | 995 | 68,000 |
| 2007/03/14 | 1,000 | 1,019 | 995 | 996 | 102,000 |
| 2007/03/13 | 1,010 | 1,027 | 1,010 | 1,018 | 116,000 |
| 2007/03/12 | 982 | 1,010 | 982 | 1,009 | 91,000 |
| 2007/03/09 | 998 | 999 | 989 | 989 | 132,000 |
| 2007/03/08 | 957 | 977 | 957 | 977 | 58,000 |
| 2007/03/07 | 960 | 976 | 960 | 962 | 107,000 |
| 2007/03/06 | 948 | 964 | 945 | 959 | 91,000 |
| 2007/03/05 | 977 | 983 | 951 | 954 | 191,000 |
| 2007/03/02 | 951 | 964 | 945 | 960 | 143,000 |
| 2007/03/01 | 959 | 977 | 950 | 956 | 118,000 |
| 2007/02/28 | 915 | 962 | 905 | 958 | 116,000 |
| 2007/02/27 | 994 | 996 | 990 | 995 | 79,000 |
| 2007/02/26 | 994 | 995 | 989 | 995 | 72,000 |
| 2007/02/23 | 983 | 993 | 969 | 991 | 88,000 |
| 2007/02/22 | 975 | 984 | 974 | 982 | 68,000 |
| 2007/02/21 | 979 | 979 | 971 | 977 | 40,000 |
| 2007/02/20 | 984 | 985 | 974 | 983 | 54,000 |
| 2007/02/19 | 974 | 985 | 969 | 981 | 73,000 |
| 2007/02/16 | 972 | 980 | 962 | 975 | 33,000 |
| 2007/02/15 | 988 | 988 | 976 | 980 | 105,000 |
| 2007/02/14 | 973 | 995 | 972 | 983 | 200,000 |
| 2007/02/13 | 943 | 969 | 937 | 954 | 147,000 |
| 2007/02/09 | 933 | 940 | 923 | 933 | 110,000 |
| 2007/02/08 | 948 | 964 | 937 | 937 | 177,000 |
| 2007/02/07 | 957 | 985 | 950 | 958 | 243,000 |
| 2007/02/06 | 928 | 953 | 925 | 953 | 113,000 |
| 2007/02/05 | 934 | 934 | 920 | 929 | 107,000 |
| 2007/02/02 | 930 | 933 | 914 | 930 | 101,000 |
| 2007/02/01 | 923 | 930 | 920 | 930 | 83,000 |
| 2007/01/31 | 915 | 920 | 907 | 915 | 116,000 |
| 2007/01/30 | 913 | 919 | 906 | 914 | 86,000 |
| 2007/01/29 | 912 | 915 | 900 | 915 | 86,000 |
| 2007/01/26 | 902 | 913 | 888 | 904 | 111,000 |
| 2007/01/25 | 900 | 908 | 900 | 901 | 64,000 |
| 2007/01/24 | 906 | 910 | 900 | 901 | 90,000 |
| 2007/01/23 | 885 | 902 | 879 | 902 | 86,000 |
| 2007/01/22 | 885 | 905 | 885 | 894 | 131,000 |
| 2007/01/19 | 875 | 885 | 871 | 885 | 87,000 |
| 2007/01/18 | 877 | 884 | 876 | 876 | 39,000 |
| 2007/01/17 | 874 | 880 | 859 | 877 | 72,000 |
| 2007/01/16 | 868 | 870 | 848 | 869 | 55,000 |
| 2007/01/15 | 873 | 873 | 865 | 868 | 41,000 |
| 2007/01/12 | 876 | 880 | 868 | 872 | 74,000 |
| 2007/01/11 | 870 | 877 | 865 | 866 | 37,000 |
| 2007/01/10 | 879 | 885 | 860 | 864 | 100,000 |
| 2007/01/09 | 863 | 876 | 863 | 876 | 71,000 |
| 2007/01/05 | 865 | 872 | 863 | 863 | 56,000 |
| 2007/01/04 | 848 | 864 | 848 | 864 | 34,000 |