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 |
|---|---|---|---|---|---|
| 2008/12/30 | 324 | 326 | 324 | 326 | 14,000 |
| 2008/12/29 | 324 | 326 | 317 | 326 | 14,000 |
| 2008/12/26 | 322 | 327 | 316 | 326 | 11,000 |
| 2008/12/24 | 315 | 317 | 315 | 317 | 17,000 |
| 2008/12/22 | 315 | 318 | 315 | 316 | 16,000 |
| 2008/12/19 | 315 | 320 | 314 | 315 | 39,000 |
| 2008/12/18 | 325 | 325 | 315 | 315 | 20,000 |
| 2008/12/17 | 320 | 324 | 320 | 324 | 18,000 |
| 2008/12/16 | 325 | 325 | 317 | 320 | 46,000 |
| 2008/12/15 | 330 | 330 | 320 | 322 | 32,000 |
| 2008/12/12 | 325 | 325 | 320 | 320 | 59,000 |
| 2008/12/11 | 321 | 329 | 320 | 329 | 21,000 |
| 2008/12/10 | 325 | 327 | 320 | 325 | 44,000 |
| 2008/12/09 | 331 | 335 | 317 | 325 | 41,000 |
| 2008/12/08 | 308 | 322 | 307 | 321 | 38,000 |
| 2008/12/05 | 317 | 319 | 301 | 304 | 91,000 |
| 2008/12/04 | 324 | 327 | 318 | 321 | 71,000 |
| 2008/12/03 | 325 | 327 | 321 | 325 | 31,000 |
| 2008/12/02 | 330 | 331 | 326 | 326 | 19,000 |
| 2008/12/01 | 329 | 332 | 325 | 331 | 46,000 |
| 2008/11/28 | 339 | 339 | 332 | 336 | 18,000 |
| 2008/11/27 | 335 | 338 | 333 | 338 | 12,000 |
| 2008/11/26 | 345 | 345 | 332 | 335 | 26,000 |
| 2008/11/25 | 346 | 349 | 332 | 345 | 38,000 |
| 2008/11/21 | 332 | 346 | 331 | 346 | 31,000 |
| 2008/11/20 | 353 | 353 | 338 | 346 | 36,000 |
| 2008/11/19 | 360 | 360 | 351 | 354 | 33,000 |
| 2008/11/18 | 359 | 361 | 341 | 361 | 37,000 |
| 2008/11/17 | 358 | 358 | 355 | 355 | 9,000 |
| 2008/11/14 | 368 | 368 | 357 | 358 | 69,000 |
| 2008/11/13 | 344 | 353 | 343 | 350 | 41,000 |
| 2008/11/12 | 362 | 366 | 361 | 362 | 35,000 |
| 2008/11/11 | 364 | 372 | 360 | 369 | 108,000 |
| 2008/11/10 | 357 | 364 | 355 | 363 | 106,000 |
| 2008/11/07 | 333 | 357 | 328 | 343 | 166,000 |
| 2008/11/06 | 350 | 350 | 333 | 336 | 72,000 |
| 2008/11/05 | 331 | 349 | 331 | 348 | 109,000 |
| 2008/11/04 | 325 | 327 | 320 | 321 | 76,000 |
| 2008/10/31 | 318 | 324 | 312 | 314 | 150,000 |
| 2008/10/30 | 309 | 320 | 307 | 314 | 195,000 |
| 2008/10/29 | 311 | 321 | 301 | 310 | 166,000 |
| 2008/10/28 | 309 | 310 | 291 | 306 | 403,000 |
| 2008/10/27 | 365 | 369 | 335 | 335 | 411,000 |
| 2008/10/24 | 380 | 380 | 367 | 371 | 198,000 |
| 2008/10/23 | 380 | 382 | 371 | 378 | 196,000 |
| 2008/10/22 | 395 | 395 | 382 | 385 | 113,000 |
| 2008/10/21 | 403 | 407 | 396 | 399 | 72,000 |
| 2008/10/20 | 399 | 405 | 398 | 402 | 106,000 |
| 2008/10/17 | 391 | 404 | 391 | 399 | 98,000 |
| 2008/10/16 | 394 | 398 | 388 | 390 | 105,000 |
| 2008/10/15 | 400 | 405 | 394 | 399 | 123,000 |
| 2008/10/14 | 405 | 414 | 398 | 400 | 111,000 |
| 2008/10/10 | 390 | 393 | 380 | 387 | 100,000 |
| 2008/10/09 | 385 | 401 | 385 | 395 | 88,000 |
| 2008/10/08 | 390 | 394 | 380 | 384 | 167,000 |
| 2008/10/07 | 394 | 402 | 387 | 393 | 94,000 |
| 2008/10/06 | 400 | 402 | 394 | 399 | 173,000 |
| 2008/10/03 | 421 | 421 | 385 | 387 | 193,000 |
| 2008/10/02 | 433 | 433 | 423 | 424 | 39,000 |
| 2008/10/01 | 435 | 439 | 428 | 428 | 48,000 |
| 2008/09/30 | 427 | 431 | 421 | 427 | 54,000 |
| 2008/09/29 | 431 | 435 | 429 | 432 | 47,000 |
| 2008/09/26 | 433 | 433 | 427 | 431 | 66,000 |
| 2008/09/25 | 424 | 431 | 423 | 431 | 42,000 |
| 2008/09/24 | 425 | 429 | 423 | 427 | 44,000 |
| 2008/09/22 | 478 | 478 | 425 | 435 | 77,000 |
| 2008/09/19 | 417 | 465 | 417 | 458 | 122,000 |
| 2008/09/18 | 406 | 415 | 400 | 412 | 107,000 |
| 2008/09/17 | 411 | 415 | 406 | 410 | 40,000 |
| 2008/09/16 | 413 | 419 | 410 | 410 | 47,000 |
| 2008/09/12 | 440 | 445 | 430 | 435 | 78,000 |
| 2008/09/11 | 453 | 463 | 438 | 442 | 46,000 |
| 2008/09/10 | 452 | 453 | 448 | 453 | 58,000 |
| 2008/09/09 | 451 | 456 | 447 | 452 | 43,000 |
| 2008/09/08 | 458 | 465 | 437 | 446 | 109,000 |
| 2008/09/05 | 500 | 500 | 457 | 457 | 85,000 |
| 2008/09/04 | 513 | 513 | 502 | 502 | 42,000 |
| 2008/09/03 | 512 | 516 | 502 | 513 | 49,000 |
| 2008/09/02 | 512 | 513 | 502 | 502 | 44,000 |
| 2008/09/01 | 510 | 515 | 510 | 511 | 45,000 |
| 2008/08/29 | 515 | 527 | 512 | 527 | 36,000 |
| 2008/08/28 | 514 | 535 | 504 | 511 | 23,000 |
| 2008/08/27 | 523 | 523 | 510 | 514 | 25,000 |
| 2008/08/26 | 508 | 518 | 508 | 513 | 18,000 |
| 2008/08/25 | 509 | 509 | 505 | 506 | 14,000 |
| 2008/08/22 | 500 | 506 | 500 | 505 | 30,000 |
| 2008/08/21 | 506 | 506 | 500 | 505 | 40,000 |
| 2008/08/20 | 506 | 509 | 500 | 503 | 29,000 |
| 2008/08/19 | 511 | 511 | 504 | 505 | 20,000 |
| 2008/08/18 | 506 | 515 | 506 | 508 | 33,000 |
| 2008/08/15 | 507 | 513 | 504 | 506 | 45,000 |
| 2008/08/14 | 509 | 511 | 505 | 506 | 31,000 |
| 2008/08/13 | 520 | 529 | 506 | 506 | 34,000 |
| 2008/08/12 | 520 | 526 | 510 | 511 | 40,000 |
| 2008/08/11 | 515 | 525 | 509 | 510 | 33,000 |
| 2008/08/08 | 511 | 520 | 509 | 511 | 48,000 |
| 2008/08/07 | 534 | 534 | 512 | 512 | 30,000 |
| 2008/08/06 | 527 | 534 | 516 | 532 | 51,000 |
| 2008/08/05 | 529 | 529 | 508 | 514 | 31,000 |
| 2008/08/04 | 557 | 557 | 510 | 519 | 44,000 |
| 2008/08/01 | 579 | 585 | 555 | 557 | 47,000 |
| 2008/07/31 | 588 | 588 | 558 | 559 | 21,000 |
| 2008/07/30 | 564 | 573 | 564 | 573 | 18,000 |
| 2008/07/29 | 555 | 556 | 550 | 555 | 30,000 |
| 2008/07/28 | 583 | 583 | 565 | 572 | 18,000 |
| 2008/07/25 | 591 | 596 | 582 | 582 | 15,000 |
| 2008/07/24 | 587 | 597 | 587 | 597 | 32,000 |
| 2008/07/23 | 580 | 594 | 580 | 585 | 28,000 |
| 2008/07/22 | 561 | 575 | 561 | 575 | 49,000 |
| 2008/07/18 | 564 | 564 | 551 | 551 | 24,000 |
| 2008/07/17 | 560 | 565 | 550 | 559 | 35,000 |
| 2008/07/16 | 534 | 556 | 534 | 555 | 61,000 |
| 2008/07/15 | 552 | 552 | 528 | 532 | 58,000 |
| 2008/07/14 | 545 | 545 | 536 | 536 | 59,000 |
| 2008/07/11 | 555 | 555 | 543 | 543 | 49,000 |
| 2008/07/10 | 560 | 561 | 554 | 554 | 49,000 |
| 2008/07/09 | 561 | 564 | 554 | 554 | 16,000 |
| 2008/07/08 | 555 | 555 | 545 | 545 | 38,000 |
| 2008/07/07 | 574 | 574 | 552 | 552 | 72,000 |
| 2008/07/04 | 567 | 567 | 561 | 564 | 29,000 |
| 2008/07/03 | 568 | 568 | 560 | 565 | 75,000 |
| 2008/07/02 | 598 | 598 | 578 | 578 | 27,000 |
| 2008/07/01 | 601 | 601 | 593 | 594 | 38,000 |
| 2008/06/30 | 600 | 605 | 597 | 599 | 27,000 |
| 2008/06/27 | 600 | 600 | 587 | 590 | 25,000 |
| 2008/06/26 | 612 | 612 | 600 | 601 | 52,000 |
| 2008/06/25 | 601 | 615 | 591 | 611 | 51,000 |
| 2008/06/24 | 595 | 602 | 595 | 598 | 23,000 |
| 2008/06/23 | 602 | 607 | 596 | 596 | 34,000 |
| 2008/06/20 | 610 | 616 | 601 | 607 | 69,000 |
| 2008/06/19 | 619 | 620 | 600 | 600 | 49,000 |
| 2008/06/18 | 613 | 621 | 613 | 615 | 48,000 |
| 2008/06/17 | 600 | 614 | 591 | 612 | 90,000 |
| 2008/06/16 | 618 | 618 | 590 | 590 | 100,000 |
| 2008/06/13 | 591 | 600 | 591 | 598 | 69,000 |
| 2008/06/12 | 606 | 614 | 596 | 601 | 97,000 |
| 2008/06/11 | 612 | 613 | 605 | 606 | 40,000 |
| 2008/06/10 | 603 | 612 | 603 | 605 | 25,000 |
| 2008/06/09 | 610 | 621 | 590 | 603 | 117,000 |
| 2008/06/06 | 648 | 653 | 616 | 618 | 87,000 |
| 2008/06/05 | 635 | 638 | 624 | 638 | 49,000 |
| 2008/06/04 | 640 | 640 | 622 | 625 | 73,000 |
| 2008/06/03 | 638 | 642 | 626 | 630 | 53,000 |
| 2008/06/02 | 650 | 656 | 630 | 637 | 106,000 |
| 2008/05/30 | 631 | 647 | 631 | 637 | 103,000 |
| 2008/05/29 | 632 | 632 | 623 | 628 | 93,000 |
| 2008/05/28 | 617 | 625 | 616 | 625 | 160,000 |
| 2008/05/27 | 652 | 652 | 615 | 619 | 132,000 |
| 2008/05/26 | 671 | 681 | 640 | 652 | 50,000 |
| 2008/05/23 | 677 | 688 | 677 | 682 | 42,000 |
| 2008/05/22 | 670 | 688 | 669 | 685 | 21,000 |
| 2008/05/21 | 690 | 690 | 672 | 690 | 65,000 |
| 2008/05/20 | 700 | 701 | 680 | 692 | 63,000 |
| 2008/05/19 | 669 | 709 | 669 | 697 | 70,000 |
| 2008/05/16 | 648 | 675 | 648 | 659 | 53,000 |
| 2008/05/15 | 650 | 664 | 648 | 658 | 78,000 |
| 2008/05/14 | 622 | 645 | 622 | 642 | 94,000 |
| 2008/05/13 | 624 | 634 | 621 | 621 | 45,000 |
| 2008/05/12 | 610 | 629 | 610 | 622 | 26,000 |
| 2008/05/09 | 625 | 635 | 620 | 620 | 50,000 |
| 2008/05/08 | 621 | 634 | 621 | 628 | 49,000 |
| 2008/05/07 | 625 | 642 | 625 | 636 | 61,000 |
| 2008/05/02 | 615 | 624 | 615 | 624 | 61,000 |
| 2008/05/01 | 635 | 635 | 615 | 616 | 36,000 |
| 2008/04/30 | 640 | 640 | 633 | 635 | 50,000 |
| 2008/04/28 | 628 | 643 | 628 | 642 | 53,000 |
| 2008/04/25 | 626 | 637 | 626 | 636 | 50,000 |
| 2008/04/24 | 636 | 639 | 626 | 626 | 71,000 |
| 2008/04/23 | 636 | 648 | 636 | 646 | 55,000 |
| 2008/04/22 | 653 | 653 | 644 | 645 | 29,000 |
| 2008/04/21 | 637 | 653 | 637 | 650 | 50,000 |
| 2008/04/18 | 618 | 627 | 617 | 627 | 42,000 |
| 2008/04/17 | 615 | 620 | 614 | 617 | 38,000 |
| 2008/04/16 | 612 | 615 | 612 | 613 | 38,000 |
| 2008/04/15 | 612 | 612 | 602 | 607 | 40,000 |
| 2008/04/14 | 621 | 621 | 603 | 605 | 32,000 |
| 2008/04/11 | 612 | 621 | 608 | 621 | 58,000 |
| 2008/04/10 | 612 | 612 | 607 | 610 | 69,000 |
| 2008/04/09 | 627 | 629 | 611 | 612 | 55,000 |
| 2008/04/08 | 630 | 630 | 617 | 618 | 23,000 |
| 2008/04/07 | 624 | 629 | 618 | 622 | 46,000 |
| 2008/04/04 | 630 | 638 | 620 | 622 | 56,000 |
| 2008/04/03 | 625 | 635 | 620 | 629 | 33,000 |
| 2008/04/02 | 635 | 637 | 629 | 635 | 66,000 |
| 2008/04/01 | 620 | 630 | 610 | 615 | 58,000 |
| 2008/03/31 | 638 | 638 | 594 | 610 | 66,000 |
| 2008/03/28 | 620 | 630 | 609 | 630 | 28,000 |
| 2008/03/27 | 629 | 631 | 612 | 616 | 35,000 |
| 2008/03/26 | 615 | 629 | 607 | 629 | 46,000 |
| 2008/03/25 | 621 | 626 | 608 | 625 | 77,000 |
| 2008/03/24 | 617 | 629 | 609 | 612 | 59,000 |
| 2008/03/21 | 594 | 636 | 582 | 636 | 96,000 |
| 2008/03/19 | 576 | 590 | 576 | 584 | 60,000 |
| 2008/03/18 | 559 | 560 | 550 | 557 | 82,000 |
| 2008/03/17 | 554 | 567 | 550 | 561 | 175,000 |
| 2008/03/14 | 556 | 571 | 554 | 564 | 196,000 |
| 2008/03/13 | 616 | 628 | 538 | 546 | 205,000 |
| 2008/03/12 | 623 | 631 | 610 | 616 | 136,000 |
| 2008/03/11 | 617 | 632 | 615 | 619 | 171,000 |
| 2008/03/10 | 625 | 631 | 613 | 621 | 119,000 |
| 2008/03/07 | 650 | 653 | 639 | 645 | 68,000 |
| 2008/03/06 | 650 | 667 | 649 | 664 | 83,000 |
| 2008/03/05 | 630 | 647 | 620 | 644 | 116,000 |
| 2008/03/04 | 653 | 657 | 632 | 638 | 97,000 |
| 2008/03/03 | 676 | 676 | 653 | 653 | 150,000 |
| 2008/02/29 | 683 | 687 | 675 | 675 | 96,000 |
| 2008/02/28 | 688 | 694 | 680 | 693 | 51,000 |
| 2008/02/27 | 688 | 694 | 680 | 689 | 65,000 |
| 2008/02/26 | 689 | 692 | 667 | 673 | 87,000 |
| 2008/02/25 | 673 | 691 | 673 | 688 | 99,000 |
| 2008/02/22 | 681 | 688 | 671 | 683 | 90,000 |
| 2008/02/21 | 665 | 687 | 665 | 683 | 117,000 |
| 2008/02/20 | 688 | 688 | 657 | 662 | 131,000 |
| 2008/02/19 | 693 | 694 | 678 | 686 | 85,000 |
| 2008/02/18 | 689 | 698 | 679 | 687 | 117,000 |
| 2008/02/15 | 654 | 680 | 654 | 669 | 56,000 |
| 2008/02/14 | 648 | 667 | 648 | 664 | 120,000 |
| 2008/02/13 | 641 | 656 | 639 | 640 | 67,000 |
| 2008/02/12 | 639 | 653 | 630 | 641 | 158,000 |
| 2008/02/08 | 651 | 662 | 633 | 639 | 121,000 |
| 2008/02/07 | 653 | 662 | 639 | 651 | 172,000 |
| 2008/02/06 | 669 | 669 | 649 | 652 | 153,000 |
| 2008/02/05 | 652 | 670 | 652 | 668 | 223,000 |
| 2008/02/04 | 660 | 678 | 658 | 670 | 148,000 |
| 2008/02/01 | 659 | 665 | 649 | 658 | 78,000 |
| 2008/01/31 | 627 | 660 | 627 | 659 | 110,000 |
| 2008/01/30 | 658 | 666 | 620 | 627 | 138,000 |
| 2008/01/29 | 657 | 658 | 636 | 648 | 91,000 |
| 2008/01/28 | 641 | 643 | 624 | 627 | 106,000 |
| 2008/01/25 | 613 | 657 | 613 | 651 | 151,000 |
| 2008/01/24 | 593 | 614 | 587 | 612 | 179,000 |
| 2008/01/23 | 605 | 605 | 559 | 572 | 227,000 |
| 2008/01/22 | 566 | 588 | 555 | 556 | 247,000 |
| 2008/01/21 | 603 | 603 | 579 | 580 | 251,000 |
| 2008/01/18 | 588 | 615 | 566 | 612 | 223,000 |
| 2008/01/17 | 565 | 587 | 562 | 584 | 149,000 |
| 2008/01/16 | 584 | 584 | 555 | 563 | 232,000 |
| 2008/01/15 | 618 | 621 | 584 | 587 | 264,000 |
| 2008/01/11 | 620 | 634 | 612 | 619 | 176,000 |
| 2008/01/10 | 633 | 634 | 625 | 625 | 142,000 |
| 2008/01/09 | 625 | 652 | 613 | 651 | 190,000 |
| 2008/01/08 | 614 | 634 | 601 | 630 | 264,000 |
| 2008/01/07 | 604 | 605 | 582 | 604 | 290,000 |
| 2008/01/04 | 660 | 660 | 616 | 618 | 164,000 |