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 |
---|---|---|---|---|---|
2010/12/30 | 439 | 439 | 433 | 437 | 17,000 |
2010/12/29 | 432 | 438 | 432 | 438 | 14,000 |
2010/12/28 | 434 | 435 | 433 | 434 | 17,000 |
2010/12/27 | 434 | 435 | 432 | 432 | 32,000 |
2010/12/24 | 433 | 433 | 430 | 431 | 39,000 |
2010/12/22 | 441 | 443 | 431 | 431 | 65,000 |
2010/12/21 | 441 | 446 | 438 | 446 | 58,000 |
2010/12/20 | 449 | 449 | 444 | 444 | 48,000 |
2010/12/17 | 443 | 447 | 443 | 447 | 54,000 |
2010/12/16 | 443 | 447 | 438 | 442 | 116,000 |
2010/12/15 | 437 | 444 | 437 | 444 | 101,000 |
2010/12/14 | 431 | 434 | 427 | 434 | 89,000 |
2010/12/13 | 426 | 427 | 423 | 424 | 74,000 |
2010/12/10 | 421 | 426 | 420 | 424 | 132,000 |
2010/12/09 | 430 | 438 | 417 | 425 | 309,000 |
2010/12/08 | 439 | 445 | 438 | 444 | 68,000 |
2010/12/07 | 439 | 439 | 433 | 437 | 52,000 |
2010/12/06 | 430 | 438 | 430 | 438 | 41,000 |
2010/12/03 | 438 | 441 | 429 | 434 | 55,000 |
2010/12/02 | 446 | 446 | 439 | 439 | 43,000 |
2010/12/01 | 440 | 444 | 438 | 443 | 53,000 |
2010/11/30 | 445 | 445 | 441 | 443 | 132,000 |
2010/11/29 | 441 | 442 | 438 | 438 | 84,000 |
2010/11/26 | 428 | 438 | 427 | 437 | 95,000 |
2010/11/25 | 429 | 430 | 423 | 426 | 53,000 |
2010/11/24 | 422 | 429 | 422 | 427 | 76,000 |
2010/11/22 | 435 | 435 | 427 | 429 | 103,000 |
2010/11/19 | 430 | 434 | 428 | 434 | 123,000 |
2010/11/18 | 421 | 425 | 417 | 424 | 68,000 |
2010/11/17 | 414 | 420 | 414 | 417 | 57,000 |
2010/11/16 | 416 | 419 | 413 | 413 | 130,000 |
2010/11/15 | 414 | 427 | 414 | 415 | 150,000 |
2010/11/12 | 403 | 409 | 403 | 408 | 54,000 |
2010/11/11 | 399 | 403 | 399 | 401 | 61,000 |
2010/11/10 | 402 | 405 | 399 | 399 | 89,000 |
2010/11/09 | 403 | 403 | 401 | 402 | 68,000 |
2010/11/08 | 406 | 406 | 403 | 404 | 75,000 |
2010/11/05 | 405 | 408 | 405 | 406 | 40,000 |
2010/11/04 | 409 | 409 | 402 | 404 | 96,000 |
2010/11/02 | 410 | 411 | 404 | 408 | 123,000 |
2010/11/01 | 418 | 421 | 405 | 410 | 192,000 |
2010/10/29 | 404 | 419 | 404 | 417 | 139,000 |
2010/10/28 | 402 | 407 | 394 | 407 | 224,000 |
2010/10/27 | 409 | 414 | 403 | 403 | 541,000 |
2010/10/26 | 434 | 437 | 423 | 423 | 775,000 |
2010/10/25 | 437 | 442 | 437 | 440 | 269,000 |
2010/10/22 | 432 | 438 | 431 | 436 | 136,000 |
2010/10/21 | 433 | 434 | 430 | 431 | 95,000 |
2010/10/20 | 432 | 435 | 431 | 433 | 85,000 |
2010/10/19 | 437 | 439 | 433 | 435 | 87,000 |
2010/10/18 | 430 | 437 | 429 | 437 | 93,000 |
2010/10/15 | 436 | 437 | 431 | 431 | 74,000 |
2010/10/14 | 436 | 437 | 435 | 436 | 80,000 |
2010/10/13 | 437 | 437 | 435 | 436 | 67,000 |
2010/10/12 | 446 | 448 | 435 | 436 | 107,000 |
2010/10/08 | 449 | 449 | 445 | 445 | 110,000 |
2010/10/07 | 454 | 455 | 448 | 449 | 173,000 |
2010/10/06 | 452 | 454 | 450 | 451 | 56,000 |
2010/10/05 | 454 | 455 | 451 | 451 | 71,000 |
2010/10/04 | 460 | 460 | 455 | 455 | 53,000 |
2010/10/01 | 459 | 459 | 457 | 457 | 36,000 |
2010/09/30 | 459 | 460 | 457 | 457 | 43,000 |
2010/09/29 | 459 | 463 | 459 | 459 | 78,000 |
2010/09/28 | 444 | 457 | 443 | 457 | 86,000 |
2010/09/27 | 438 | 444 | 438 | 444 | 32,000 |
2010/09/24 | 437 | 440 | 437 | 437 | 30,000 |
2010/09/22 | 437 | 439 | 436 | 438 | 24,000 |
2010/09/21 | 439 | 441 | 438 | 438 | 23,000 |
2010/09/17 | 439 | 440 | 438 | 438 | 35,000 |
2010/09/16 | 442 | 442 | 436 | 439 | 22,000 |
2010/09/15 | 436 | 442 | 436 | 440 | 28,000 |
2010/09/14 | 439 | 440 | 438 | 438 | 12,000 |
2010/09/13 | 438 | 440 | 438 | 438 | 14,000 |
2010/09/10 | 442 | 442 | 436 | 437 | 58,000 |
2010/09/09 | 435 | 438 | 435 | 436 | 15,000 |
2010/09/08 | 435 | 437 | 433 | 433 | 21,000 |
2010/09/07 | 442 | 444 | 436 | 437 | 32,000 |
2010/09/06 | 443 | 448 | 443 | 445 | 33,000 |
2010/09/03 | 438 | 446 | 437 | 441 | 32,000 |
2010/09/02 | 435 | 438 | 433 | 435 | 26,000 |
2010/09/01 | 434 | 434 | 429 | 433 | 35,000 |
2010/08/31 | 435 | 435 | 431 | 434 | 23,000 |
2010/08/30 | 433 | 439 | 431 | 439 | 39,000 |
2010/08/27 | 421 | 430 | 421 | 428 | 28,000 |
2010/08/26 | 423 | 426 | 422 | 424 | 15,000 |
2010/08/25 | 431 | 431 | 422 | 424 | 13,000 |
2010/08/24 | 423 | 432 | 423 | 432 | 22,000 |
2010/08/23 | 430 | 430 | 420 | 427 | 26,000 |
2010/08/20 | 434 | 436 | 429 | 430 | 21,000 |
2010/08/19 | 432 | 435 | 429 | 435 | 22,000 |
2010/08/18 | 427 | 431 | 424 | 431 | 10,000 |
2010/08/17 | 427 | 427 | 427 | 427 | 4,000 |
2010/08/16 | 420 | 428 | 420 | 426 | 19,000 |
2010/08/13 | 422 | 422 | 420 | 420 | 18,000 |
2010/08/12 | 424 | 424 | 421 | 422 | 16,000 |
2010/08/11 | 428 | 431 | 424 | 424 | 12,000 |
2010/08/10 | 438 | 438 | 431 | 431 | 15,000 |
2010/08/09 | 443 | 443 | 438 | 438 | 16,000 |
2010/08/06 | 436 | 444 | 433 | 442 | 13,000 |
2010/08/05 | 437 | 445 | 437 | 437 | 14,000 |
2010/08/04 | 443 | 443 | 428 | 431 | 33,000 |
2010/08/03 | 440 | 445 | 440 | 443 | 24,000 |
2010/08/02 | 438 | 441 | 434 | 439 | 40,000 |
2010/07/30 | 432 | 441 | 427 | 428 | 47,000 |
2010/07/29 | 431 | 434 | 425 | 431 | 56,000 |
2010/07/28 | 431 | 434 | 413 | 431 | 39,000 |
2010/07/27 | 432 | 433 | 431 | 431 | 15,000 |
2010/07/26 | 430 | 433 | 425 | 431 | 10,000 |
2010/07/23 | 429 | 435 | 423 | 425 | 27,000 |
2010/07/22 | 419 | 429 | 419 | 425 | 26,000 |
2010/07/21 | 425 | 426 | 422 | 423 | 24,000 |
2010/07/20 | 422 | 424 | 414 | 418 | 23,000 |
2010/07/16 | 427 | 434 | 425 | 425 | 15,000 |
2010/07/15 | 421 | 445 | 415 | 431 | 93,000 |
2010/07/14 | 416 | 420 | 416 | 420 | 25,000 |
2010/07/13 | 424 | 424 | 412 | 414 | 35,000 |
2010/07/12 | 414 | 419 | 413 | 416 | 10,000 |
2010/07/09 | 413 | 420 | 412 | 414 | 21,000 |
2010/07/08 | 418 | 426 | 413 | 413 | 51,000 |
2010/07/07 | 414 | 415 | 412 | 413 | 11,000 |
2010/07/06 | 414 | 418 | 403 | 418 | 48,000 |
2010/07/05 | 410 | 416 | 406 | 414 | 36,000 |
2010/07/02 | 410 | 420 | 410 | 413 | 12,000 |
2010/07/01 | 416 | 416 | 405 | 415 | 47,000 |
2010/06/30 | 417 | 417 | 410 | 416 | 14,000 |
2010/06/29 | 425 | 427 | 414 | 419 | 43,000 |
2010/06/28 | 433 | 433 | 416 | 427 | 15,000 |
2010/06/25 | 428 | 436 | 428 | 434 | 32,000 |
2010/06/24 | 429 | 430 | 425 | 428 | 11,000 |
2010/06/23 | 432 | 433 | 425 | 429 | 30,000 |
2010/06/22 | 426 | 431 | 424 | 431 | 38,000 |
2010/06/21 | 415 | 424 | 415 | 422 | 29,000 |
2010/06/18 | 415 | 417 | 411 | 413 | 23,000 |
2010/06/17 | 412 | 416 | 409 | 411 | 37,000 |
2010/06/16 | 414 | 414 | 409 | 412 | 28,000 |
2010/06/15 | 406 | 408 | 404 | 408 | 22,000 |
2010/06/14 | 401 | 407 | 401 | 403 | 43,000 |
2010/06/11 | 406 | 406 | 400 | 401 | 57,000 |
2010/06/10 | 399 | 402 | 398 | 398 | 17,000 |
2010/06/09 | 397 | 403 | 395 | 399 | 36,000 |
2010/06/08 | 399 | 400 | 397 | 399 | 35,000 |
2010/06/07 | 400 | 402 | 392 | 399 | 82,000 |
2010/06/04 | 408 | 408 | 400 | 407 | 46,000 |
2010/06/03 | 408 | 408 | 400 | 403 | 26,000 |
2010/06/02 | 401 | 403 | 397 | 400 | 77,000 |
2010/06/01 | 415 | 419 | 406 | 408 | 74,000 |
2010/05/31 | 405 | 413 | 398 | 411 | 151,000 |
2010/05/28 | 383 | 397 | 381 | 386 | 68,000 |
2010/05/27 | 372 | 377 | 371 | 377 | 69,000 |
2010/05/26 | 380 | 383 | 374 | 374 | 50,000 |
2010/05/25 | 388 | 388 | 375 | 381 | 54,000 |
2010/05/24 | 388 | 396 | 371 | 391 | 132,000 |
2010/05/21 | 386 | 400 | 386 | 391 | 58,000 |
2010/05/20 | 400 | 407 | 399 | 406 | 34,000 |
2010/05/19 | 408 | 411 | 399 | 400 | 61,000 |
2010/05/18 | 417 | 418 | 412 | 412 | 19,000 |
2010/05/17 | 421 | 421 | 412 | 416 | 27,000 |
2010/05/14 | 431 | 431 | 419 | 422 | 29,000 |
2010/05/13 | 434 | 438 | 429 | 429 | 15,000 |
2010/05/12 | 421 | 427 | 421 | 426 | 29,000 |
2010/05/11 | 429 | 437 | 419 | 419 | 48,000 |
2010/05/10 | 421 | 428 | 420 | 426 | 67,000 |
2010/05/07 | 431 | 432 | 416 | 425 | 95,000 |
2010/05/06 | 450 | 450 | 437 | 439 | 73,000 |
2010/04/30 | 464 | 466 | 455 | 462 | 66,000 |
2010/04/28 | 465 | 465 | 456 | 463 | 62,000 |
2010/04/27 | 477 | 479 | 471 | 477 | 95,000 |
2010/04/26 | 485 | 495 | 484 | 491 | 72,000 |
2010/04/23 | 484 | 488 | 480 | 488 | 59,000 |
2010/04/22 | 486 | 490 | 481 | 488 | 59,000 |
2010/04/21 | 486 | 492 | 486 | 490 | 52,000 |
2010/04/20 | 497 | 497 | 485 | 486 | 48,000 |
2010/04/19 | 487 | 492 | 487 | 489 | 61,000 |
2010/04/16 | 502 | 502 | 496 | 498 | 35,000 |
2010/04/15 | 502 | 507 | 502 | 503 | 42,000 |
2010/04/14 | 496 | 503 | 495 | 499 | 57,000 |
2010/04/13 | 509 | 509 | 495 | 504 | 66,000 |
2010/04/12 | 505 | 514 | 503 | 511 | 78,000 |
2010/04/09 | 490 | 500 | 490 | 500 | 58,000 |
2010/04/08 | 487 | 494 | 483 | 489 | 73,000 |
2010/04/07 | 485 | 488 | 482 | 484 | 76,000 |
2010/04/06 | 480 | 483 | 474 | 479 | 140,000 |
2010/04/05 | 469 | 476 | 465 | 473 | 58,000 |
2010/04/02 | 461 | 466 | 461 | 464 | 46,000 |
2010/04/01 | 450 | 458 | 448 | 457 | 118,000 |
2010/03/31 | 430 | 444 | 428 | 443 | 67,000 |
2010/03/30 | 423 | 426 | 422 | 425 | 63,000 |
2010/03/29 | 418 | 422 | 417 | 420 | 69,000 |
2010/03/26 | 415 | 418 | 415 | 418 | 34,000 |
2010/03/25 | 419 | 419 | 416 | 416 | 25,000 |
2010/03/24 | 419 | 419 | 415 | 418 | 27,000 |
2010/03/23 | 417 | 419 | 414 | 415 | 28,000 |
2010/03/19 | 410 | 415 | 410 | 414 | 23,000 |
2010/03/18 | 413 | 415 | 410 | 410 | 33,000 |
2010/03/17 | 408 | 412 | 405 | 412 | 18,000 |
2010/03/16 | 407 | 408 | 406 | 408 | 13,000 |
2010/03/15 | 407 | 407 | 404 | 404 | 22,000 |
2010/03/12 | 405 | 405 | 402 | 404 | 35,000 |
2010/03/11 | 405 | 405 | 401 | 404 | 14,000 |
2010/03/10 | 406 | 408 | 401 | 401 | 45,000 |
2010/03/09 | 412 | 412 | 406 | 406 | 19,000 |
2010/03/08 | 418 | 418 | 406 | 410 | 74,000 |
2010/03/05 | 400 | 405 | 395 | 400 | 40,000 |
2010/03/04 | 404 | 404 | 400 | 400 | 15,000 |
2010/03/03 | 403 | 406 | 400 | 403 | 48,000 |
2010/03/02 | 404 | 404 | 400 | 403 | 22,000 |
2010/03/01 | 408 | 412 | 400 | 404 | 39,000 |
2010/02/26 | 389 | 400 | 389 | 397 | 26,000 |
2010/02/25 | 401 | 402 | 389 | 394 | 37,000 |
2010/02/24 | 396 | 401 | 396 | 401 | 20,000 |
2010/02/23 | 402 | 402 | 400 | 400 | 6,000 |
2010/02/22 | 400 | 407 | 400 | 402 | 23,000 |
2010/02/19 | 403 | 407 | 401 | 403 | 33,000 |
2010/02/18 | 411 | 411 | 403 | 408 | 32,000 |
2010/02/17 | 418 | 423 | 414 | 415 | 35,000 |
2010/02/16 | 412 | 412 | 412 | 412 | 3,000 |
2010/02/15 | 408 | 410 | 408 | 408 | 12,000 |
2010/02/12 | 415 | 415 | 407 | 408 | 30,000 |
2010/02/10 | 408 | 416 | 408 | 416 | 41,000 |
2010/02/09 | 404 | 418 | 404 | 416 | 43,000 |
2010/02/08 | 417 | 417 | 411 | 412 | 13,000 |
2010/02/05 | 420 | 425 | 415 | 425 | 67,000 |
2010/02/04 | 407 | 426 | 404 | 426 | 36,000 |
2010/02/03 | 401 | 405 | 400 | 404 | 29,000 |
2010/02/02 | 406 | 406 | 401 | 403 | 31,000 |
2010/02/01 | 405 | 409 | 398 | 405 | 30,000 |
2010/01/29 | 404 | 415 | 404 | 405 | 42,000 |
2010/01/28 | 416 | 416 | 401 | 412 | 28,000 |
2010/01/27 | 417 | 417 | 410 | 416 | 28,000 |
2010/01/26 | 430 | 430 | 423 | 425 | 29,000 |
2010/01/25 | 436 | 436 | 429 | 430 | 29,000 |
2010/01/22 | 434 | 437 | 429 | 436 | 40,000 |
2010/01/21 | 442 | 446 | 437 | 444 | 50,000 |
2010/01/20 | 435 | 444 | 435 | 444 | 36,000 |
2010/01/19 | 430 | 432 | 426 | 432 | 30,000 |
2010/01/18 | 429 | 429 | 426 | 428 | 22,000 |
2010/01/15 | 426 | 440 | 423 | 427 | 60,000 |
2010/01/14 | 444 | 444 | 425 | 431 | 32,000 |
2010/01/13 | 413 | 446 | 413 | 445 | 78,000 |
2010/01/12 | 414 | 418 | 410 | 417 | 39,000 |
2010/01/08 | 400 | 414 | 400 | 414 | 108,000 |
2010/01/07 | 395 | 396 | 395 | 396 | 51,000 |
2010/01/06 | 395 | 396 | 390 | 395 | 23,000 |
2010/01/05 | 389 | 393 | 389 | 392 | 9,000 |
2010/01/04 | 396 | 396 | 389 | 389 | 19,000 |