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 |
|---|---|---|---|---|---|
| 2009/12/30 | 396 | 396 | 390 | 395 | 28,000 |
| 2009/12/29 | 397 | 397 | 393 | 396 | 16,000 |
| 2009/12/28 | 396 | 397 | 394 | 396 | 17,000 |
| 2009/12/25 | 393 | 395 | 393 | 394 | 10,000 |
| 2009/12/24 | 391 | 395 | 391 | 395 | 38,000 |
| 2009/12/22 | 392 | 394 | 388 | 391 | 37,000 |
| 2009/12/21 | 395 | 396 | 389 | 394 | 37,000 |
| 2009/12/18 | 396 | 396 | 388 | 396 | 29,000 |
| 2009/12/17 | 397 | 398 | 393 | 396 | 36,000 |
| 2009/12/16 | 394 | 398 | 393 | 397 | 81,000 |
| 2009/12/15 | 369 | 386 | 369 | 384 | 151,000 |
| 2009/12/14 | 358 | 359 | 353 | 356 | 39,000 |
| 2009/12/11 | 348 | 362 | 344 | 356 | 54,000 |
| 2009/12/10 | 361 | 361 | 358 | 358 | 19,000 |
| 2009/12/09 | 361 | 361 | 355 | 356 | 31,000 |
| 2009/12/08 | 355 | 363 | 352 | 357 | 53,000 |
| 2009/12/07 | 350 | 356 | 344 | 350 | 55,000 |
| 2009/12/04 | 365 | 365 | 351 | 358 | 61,000 |
| 2009/12/03 | 362 | 369 | 362 | 368 | 41,000 |
| 2009/12/02 | 335 | 353 | 331 | 352 | 56,000 |
| 2009/12/01 | 334 | 337 | 326 | 331 | 55,000 |
| 2009/11/30 | 309 | 320 | 308 | 319 | 36,000 |
| 2009/11/27 | 319 | 322 | 313 | 313 | 24,000 |
| 2009/11/26 | 321 | 321 | 318 | 318 | 26,000 |
| 2009/11/25 | 323 | 324 | 322 | 323 | 19,000 |
| 2009/11/24 | 325 | 329 | 324 | 327 | 19,000 |
| 2009/11/20 | 325 | 331 | 325 | 329 | 10,000 |
| 2009/11/19 | 340 | 342 | 332 | 332 | 15,000 |
| 2009/11/18 | 338 | 354 | 337 | 340 | 30,000 |
| 2009/11/17 | 358 | 358 | 330 | 334 | 63,000 |
| 2009/11/16 | 359 | 359 | 356 | 356 | 12,000 |
| 2009/11/13 | 370 | 370 | 355 | 359 | 51,000 |
| 2009/11/12 | 366 | 370 | 365 | 370 | 67,000 |
| 2009/11/11 | 369 | 371 | 356 | 361 | 18,000 |
| 2009/11/10 | 371 | 376 | 368 | 369 | 33,000 |
| 2009/11/09 | 348 | 377 | 347 | 370 | 70,000 |
| 2009/11/06 | 371 | 371 | 360 | 363 | 63,000 |
| 2009/11/05 | 380 | 380 | 372 | 372 | 49,000 |
| 2009/11/04 | 380 | 380 | 376 | 380 | 20,000 |
| 2009/11/02 | 380 | 383 | 373 | 381 | 70,000 |
| 2009/10/30 | 391 | 391 | 389 | 389 | 19,000 |
| 2009/10/29 | 388 | 391 | 386 | 390 | 77,000 |
| 2009/10/28 | 388 | 393 | 386 | 389 | 71,000 |
| 2009/10/27 | 384 | 392 | 381 | 392 | 270,000 |
| 2009/10/26 | 398 | 399 | 389 | 391 | 447,000 |
| 2009/10/23 | 402 | 403 | 400 | 400 | 91,000 |
| 2009/10/22 | 403 | 404 | 402 | 402 | 45,000 |
| 2009/10/21 | 400 | 404 | 400 | 403 | 42,000 |
| 2009/10/20 | 402 | 402 | 401 | 402 | 49,000 |
| 2009/10/19 | 399 | 402 | 398 | 402 | 53,000 |
| 2009/10/16 | 394 | 398 | 394 | 398 | 47,000 |
| 2009/10/15 | 404 | 405 | 398 | 399 | 93,000 |
| 2009/10/14 | 405 | 406 | 400 | 401 | 56,000 |
| 2009/10/13 | 405 | 406 | 403 | 405 | 44,000 |
| 2009/10/09 | 400 | 401 | 398 | 401 | 73,000 |
| 2009/10/08 | 396 | 401 | 394 | 400 | 55,000 |
| 2009/10/07 | 400 | 400 | 397 | 399 | 52,000 |
| 2009/10/06 | 406 | 406 | 400 | 400 | 62,000 |
| 2009/10/05 | 404 | 406 | 402 | 406 | 48,000 |
| 2009/10/02 | 406 | 407 | 402 | 405 | 67,000 |
| 2009/10/01 | 413 | 413 | 410 | 411 | 46,000 |
| 2009/09/30 | 417 | 417 | 411 | 416 | 45,000 |
| 2009/09/29 | 420 | 420 | 415 | 416 | 60,000 |
| 2009/09/28 | 409 | 414 | 407 | 414 | 55,000 |
| 2009/09/25 | 405 | 407 | 401 | 405 | 37,000 |
| 2009/09/24 | 400 | 403 | 398 | 403 | 35,000 |
| 2009/09/18 | 395 | 397 | 393 | 395 | 39,000 |
| 2009/09/17 | 391 | 394 | 391 | 394 | 27,000 |
| 2009/09/16 | 392 | 395 | 390 | 390 | 29,000 |
| 2009/09/15 | 393 | 400 | 389 | 389 | 55,000 |
| 2009/09/14 | 400 | 400 | 397 | 400 | 60,000 |
| 2009/09/11 | 405 | 405 | 401 | 401 | 64,000 |
| 2009/09/10 | 412 | 416 | 404 | 404 | 30,000 |
| 2009/09/09 | 409 | 415 | 409 | 412 | 42,000 |
| 2009/09/08 | 424 | 426 | 407 | 414 | 52,000 |
| 2009/09/07 | 430 | 435 | 426 | 426 | 25,000 |
| 2009/09/04 | 441 | 441 | 425 | 425 | 34,000 |
| 2009/09/03 | 444 | 445 | 441 | 441 | 44,000 |
| 2009/09/02 | 451 | 451 | 446 | 446 | 32,000 |
| 2009/09/01 | 457 | 458 | 455 | 456 | 32,000 |
| 2009/08/31 | 455 | 460 | 455 | 457 | 53,000 |
| 2009/08/28 | 469 | 469 | 460 | 465 | 26,000 |
| 2009/08/27 | 476 | 477 | 469 | 473 | 26,000 |
| 2009/08/26 | 469 | 473 | 469 | 473 | 7,000 |
| 2009/08/25 | 470 | 471 | 468 | 469 | 14,000 |
| 2009/08/24 | 472 | 473 | 468 | 473 | 15,000 |
| 2009/08/21 | 476 | 476 | 463 | 469 | 40,000 |
| 2009/08/20 | 471 | 480 | 465 | 480 | 34,000 |
| 2009/08/19 | 476 | 476 | 471 | 471 | 16,000 |
| 2009/08/18 | 478 | 485 | 475 | 481 | 49,000 |
| 2009/08/17 | 485 | 488 | 480 | 481 | 26,000 |
| 2009/08/14 | 481 | 491 | 481 | 485 | 25,000 |
| 2009/08/13 | 490 | 492 | 484 | 485 | 27,000 |
| 2009/08/12 | 492 | 492 | 483 | 490 | 23,000 |
| 2009/08/11 | 496 | 496 | 490 | 493 | 20,000 |
| 2009/08/10 | 500 | 500 | 493 | 495 | 15,000 |
| 2009/08/07 | 477 | 488 | 477 | 484 | 15,000 |
| 2009/08/06 | 490 | 490 | 478 | 482 | 28,000 |
| 2009/08/05 | 498 | 499 | 491 | 493 | 29,000 |
| 2009/08/04 | 508 | 508 | 495 | 497 | 12,000 |
| 2009/08/03 | 510 | 510 | 498 | 507 | 28,000 |
| 2009/07/31 | 490 | 491 | 486 | 490 | 17,000 |
| 2009/07/30 | 489 | 489 | 485 | 489 | 17,000 |
| 2009/07/29 | 492 | 493 | 485 | 489 | 19,000 |
| 2009/07/28 | 490 | 490 | 484 | 487 | 18,000 |
| 2009/07/27 | 483 | 490 | 480 | 486 | 29,000 |
| 2009/07/24 | 480 | 482 | 475 | 478 | 33,000 |
| 2009/07/23 | 483 | 485 | 474 | 478 | 39,000 |
| 2009/07/22 | 478 | 485 | 477 | 485 | 26,000 |
| 2009/07/21 | 483 | 489 | 479 | 487 | 40,000 |
| 2009/07/17 | 473 | 473 | 459 | 463 | 35,000 |
| 2009/07/16 | 481 | 483 | 473 | 473 | 39,000 |
| 2009/07/15 | 488 | 489 | 482 | 483 | 33,000 |
| 2009/07/14 | 498 | 500 | 489 | 493 | 107,000 |
| 2009/07/13 | 492 | 496 | 479 | 480 | 46,000 |
| 2009/07/10 | 485 | 485 | 474 | 485 | 33,000 |
| 2009/07/09 | 464 | 482 | 460 | 480 | 84,000 |
| 2009/07/08 | 478 | 481 | 460 | 469 | 59,000 |
| 2009/07/07 | 483 | 486 | 481 | 482 | 18,000 |
| 2009/07/06 | 482 | 487 | 472 | 482 | 17,000 |
| 2009/07/03 | 474 | 484 | 465 | 482 | 53,000 |
| 2009/07/02 | 477 | 477 | 465 | 473 | 44,000 |
| 2009/07/01 | 484 | 491 | 475 | 482 | 63,000 |
| 2009/06/30 | 467 | 504 | 467 | 504 | 52,000 |
| 2009/06/29 | 459 | 460 | 450 | 452 | 17,000 |
| 2009/06/26 | 474 | 474 | 447 | 462 | 70,000 |
| 2009/06/25 | 453 | 470 | 451 | 464 | 78,000 |
| 2009/06/24 | 427 | 452 | 422 | 452 | 85,000 |
| 2009/06/23 | 424 | 424 | 412 | 418 | 46,000 |
| 2009/06/22 | 440 | 440 | 429 | 429 | 36,000 |
| 2009/06/19 | 460 | 465 | 420 | 440 | 166,000 |
| 2009/06/18 | 486 | 487 | 470 | 470 | 48,000 |
| 2009/06/17 | 494 | 499 | 489 | 496 | 27,000 |
| 2009/06/16 | 515 | 517 | 494 | 494 | 76,000 |
| 2009/06/15 | 491 | 509 | 480 | 509 | 46,000 |
| 2009/06/12 | 474 | 495 | 474 | 494 | 66,000 |
| 2009/06/11 | 473 | 484 | 468 | 484 | 37,000 |
| 2009/06/10 | 456 | 465 | 449 | 463 | 57,000 |
| 2009/06/09 | 454 | 458 | 448 | 455 | 36,000 |
| 2009/06/08 | 438 | 465 | 438 | 464 | 59,000 |
| 2009/06/05 | 420 | 428 | 420 | 427 | 47,000 |
| 2009/06/04 | 420 | 422 | 418 | 420 | 34,000 |
| 2009/06/03 | 421 | 421 | 413 | 414 | 15,000 |
| 2009/06/02 | 410 | 421 | 410 | 421 | 44,000 |
| 2009/06/01 | 413 | 424 | 400 | 407 | 75,000 |
| 2009/05/29 | 416 | 423 | 416 | 416 | 29,000 |
| 2009/05/28 | 413 | 423 | 413 | 419 | 39,000 |
| 2009/05/27 | 418 | 429 | 418 | 428 | 20,000 |
| 2009/05/26 | 410 | 416 | 407 | 415 | 39,000 |
| 2009/05/25 | 399 | 406 | 399 | 405 | 12,000 |
| 2009/05/22 | 397 | 403 | 397 | 403 | 14,000 |
| 2009/05/21 | 402 | 409 | 400 | 406 | 28,000 |
| 2009/05/20 | 396 | 404 | 396 | 404 | 16,000 |
| 2009/05/19 | 396 | 401 | 394 | 401 | 24,000 |
| 2009/05/18 | 400 | 403 | 395 | 400 | 41,000 |
| 2009/05/15 | 395 | 402 | 395 | 400 | 26,000 |
| 2009/05/14 | 395 | 401 | 395 | 399 | 37,000 |
| 2009/05/13 | 397 | 401 | 390 | 400 | 14,000 |
| 2009/05/12 | 397 | 399 | 396 | 396 | 16,000 |
| 2009/05/11 | 390 | 400 | 390 | 399 | 26,000 |
| 2009/05/08 | 377 | 388 | 375 | 388 | 40,000 |
| 2009/05/07 | 373 | 377 | 372 | 376 | 42,000 |
| 2009/05/01 | 363 | 369 | 362 | 369 | 53,000 |
| 2009/04/30 | 348 | 360 | 348 | 358 | 44,000 |
| 2009/04/28 | 358 | 358 | 347 | 347 | 17,000 |
| 2009/04/27 | 359 | 361 | 352 | 353 | 37,000 |
| 2009/04/24 | 353 | 359 | 350 | 357 | 46,000 |
| 2009/04/23 | 355 | 365 | 352 | 364 | 136,000 |
| 2009/04/22 | 365 | 366 | 352 | 356 | 40,000 |
| 2009/04/21 | 365 | 368 | 363 | 366 | 78,000 |
| 2009/04/20 | 374 | 375 | 371 | 371 | 18,000 |
| 2009/04/17 | 373 | 378 | 372 | 376 | 32,000 |
| 2009/04/16 | 373 | 375 | 373 | 373 | 23,000 |
| 2009/04/15 | 373 | 383 | 368 | 374 | 91,000 |
| 2009/04/14 | 358 | 366 | 357 | 365 | 36,000 |
| 2009/04/13 | 353 | 358 | 348 | 357 | 12,000 |
| 2009/04/10 | 351 | 351 | 349 | 350 | 23,000 |
| 2009/04/09 | 345 | 350 | 344 | 349 | 21,000 |
| 2009/04/08 | 345 | 351 | 345 | 348 | 50,000 |
| 2009/04/07 | 350 | 353 | 344 | 352 | 18,000 |
| 2009/04/06 | 348 | 352 | 347 | 351 | 17,000 |
| 2009/04/03 | 350 | 354 | 345 | 345 | 24,000 |
| 2009/04/02 | 346 | 350 | 345 | 349 | 45,000 |
| 2009/04/01 | 328 | 338 | 328 | 336 | 38,000 |
| 2009/03/31 | 335 | 338 | 332 | 333 | 36,000 |
| 2009/03/30 | 348 | 352 | 344 | 346 | 28,000 |
| 2009/03/27 | 345 | 350 | 345 | 348 | 42,000 |
| 2009/03/26 | 342 | 347 | 340 | 345 | 33,000 |
| 2009/03/25 | 335 | 347 | 335 | 347 | 34,000 |
| 2009/03/24 | 335 | 338 | 335 | 337 | 16,000 |
| 2009/03/23 | 324 | 330 | 321 | 330 | 30,000 |
| 2009/03/19 | 334 | 334 | 323 | 324 | 12,000 |
| 2009/03/18 | 334 | 339 | 327 | 329 | 18,000 |
| 2009/03/17 | 330 | 335 | 321 | 327 | 26,000 |
| 2009/03/16 | 330 | 331 | 327 | 329 | 37,000 |
| 2009/03/13 | 319 | 320 | 313 | 320 | 75,000 |
| 2009/03/12 | 301 | 310 | 300 | 309 | 22,000 |
| 2009/03/11 | 305 | 309 | 300 | 301 | 51,000 |
| 2009/03/10 | 305 | 318 | 300 | 308 | 82,000 |
| 2009/03/09 | 335 | 339 | 328 | 335 | 36,000 |
| 2009/03/06 | 342 | 350 | 334 | 334 | 50,000 |
| 2009/03/05 | 344 | 347 | 340 | 347 | 26,000 |
| 2009/03/04 | 333 | 344 | 333 | 344 | 25,000 |
| 2009/03/03 | 322 | 334 | 322 | 333 | 17,000 |
| 2009/03/02 | 330 | 333 | 323 | 329 | 53,000 |
| 2009/02/27 | 314 | 320 | 309 | 320 | 13,000 |
| 2009/02/26 | 306 | 311 | 306 | 311 | 14,000 |
| 2009/02/25 | 314 | 314 | 302 | 305 | 48,000 |
| 2009/02/24 | 315 | 316 | 315 | 315 | 9,000 |
| 2009/02/23 | 318 | 320 | 316 | 317 | 15,000 |
| 2009/02/20 | 324 | 325 | 319 | 320 | 34,000 |
| 2009/02/19 | 319 | 323 | 318 | 320 | 23,000 |
| 2009/02/18 | 315 | 318 | 315 | 316 | 17,000 |
| 2009/02/17 | 313 | 313 | 312 | 313 | 13,000 |
| 2009/02/16 | 315 | 315 | 312 | 313 | 20,000 |
| 2009/02/13 | 315 | 322 | 313 | 317 | 34,000 |
| 2009/02/12 | 310 | 312 | 303 | 310 | 31,000 |
| 2009/02/10 | 311 | 311 | 308 | 309 | 22,000 |
| 2009/02/09 | 316 | 316 | 309 | 309 | 16,000 |
| 2009/02/06 | 325 | 325 | 311 | 311 | 22,000 |
| 2009/02/05 | 315 | 322 | 314 | 316 | 39,000 |
| 2009/02/04 | 323 | 335 | 315 | 327 | 36,000 |
| 2009/02/03 | 321 | 325 | 321 | 321 | 36,000 |
| 2009/02/02 | 314 | 321 | 313 | 321 | 43,000 |
| 2009/01/30 | 306 | 315 | 306 | 313 | 96,000 |
| 2009/01/29 | 308 | 311 | 307 | 310 | 36,000 |
| 2009/01/28 | 307 | 309 | 302 | 305 | 45,000 |
| 2009/01/27 | 306 | 318 | 306 | 316 | 20,000 |
| 2009/01/26 | 309 | 312 | 306 | 306 | 42,000 |
| 2009/01/23 | 313 | 313 | 311 | 312 | 36,000 |
| 2009/01/22 | 318 | 318 | 313 | 313 | 55,000 |
| 2009/01/21 | 319 | 325 | 318 | 318 | 15,000 |
| 2009/01/20 | 323 | 325 | 320 | 320 | 12,000 |
| 2009/01/19 | 325 | 326 | 321 | 322 | 20,000 |
| 2009/01/16 | 325 | 327 | 324 | 325 | 36,000 |
| 2009/01/15 | 323 | 330 | 320 | 323 | 38,000 |
| 2009/01/14 | 324 | 331 | 320 | 324 | 28,000 |
| 2009/01/13 | 324 | 325 | 318 | 323 | 61,000 |
| 2009/01/09 | 330 | 332 | 321 | 326 | 53,000 |
| 2009/01/08 | 330 | 331 | 323 | 329 | 45,000 |
| 2009/01/07 | 334 | 338 | 333 | 334 | 83,000 |
| 2009/01/06 | 336 | 337 | 332 | 334 | 28,000 |
| 2009/01/05 | 345 | 345 | 337 | 338 | 35,000 |