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 |
---|---|---|---|---|---|
2011/12/30 | 598 | 603 | 598 | 601 | 136,000 |
2011/12/29 | 593 | 597 | 591 | 597 | 80,000 |
2011/12/28 | 587 | 592 | 582 | 592 | 114,000 |
2011/12/27 | 568 | 583 | 568 | 573 | 134,000 |
2011/12/26 | 563 | 570 | 563 | 568 | 55,000 |
2011/12/22 | 560 | 563 | 557 | 563 | 91,000 |
2011/12/21 | 562 | 565 | 552 | 553 | 77,000 |
2011/12/20 | 553 | 562 | 550 | 560 | 120,000 |
2011/12/19 | 560 | 560 | 545 | 554 | 105,000 |
2011/12/16 | 544 | 561 | 542 | 560 | 214,000 |
2011/12/15 | 521 | 539 | 515 | 537 | 133,000 |
2011/12/14 | 534 | 534 | 524 | 526 | 111,000 |
2011/12/13 | 538 | 540 | 534 | 537 | 111,000 |
2011/12/12 | 555 | 556 | 544 | 544 | 143,000 |
2011/12/09 | 540 | 559 | 537 | 558 | 250,000 |
2011/12/08 | 513 | 553 | 508 | 541 | 386,000 |
2011/12/07 | 500 | 512 | 500 | 512 | 89,000 |
2011/12/06 | 505 | 505 | 497 | 498 | 58,000 |
2011/12/05 | 510 | 510 | 503 | 505 | 41,000 |
2011/12/02 | 501 | 511 | 500 | 510 | 68,000 |
2011/12/01 | 510 | 514 | 499 | 501 | 161,000 |
2011/11/30 | 489 | 499 | 482 | 494 | 269,000 |
2011/11/29 | 464 | 465 | 460 | 465 | 23,000 |
2011/11/28 | 456 | 465 | 456 | 460 | 51,000 |
2011/11/25 | 463 | 467 | 461 | 461 | 36,000 |
2011/11/24 | 475 | 475 | 466 | 469 | 41,000 |
2011/11/22 | 476 | 484 | 476 | 480 | 63,000 |
2011/11/21 | 480 | 483 | 475 | 480 | 68,000 |
2011/11/18 | 486 | 489 | 479 | 480 | 46,000 |
2011/11/17 | 476 | 489 | 470 | 485 | 88,000 |
2011/11/16 | 500 | 500 | 480 | 482 | 80,000 |
2011/11/15 | 497 | 502 | 497 | 500 | 57,000 |
2011/11/14 | 508 | 513 | 500 | 501 | 65,000 |
2011/11/11 | 518 | 518 | 508 | 509 | 40,000 |
2011/11/10 | 515 | 522 | 508 | 518 | 61,000 |
2011/11/09 | 523 | 528 | 515 | 525 | 57,000 |
2011/11/08 | 528 | 529 | 523 | 523 | 36,000 |
2011/11/07 | 522 | 528 | 517 | 528 | 51,000 |
2011/11/04 | 515 | 521 | 515 | 521 | 23,000 |
2011/11/02 | 523 | 524 | 507 | 513 | 112,000 |
2011/11/01 | 526 | 534 | 524 | 529 | 60,000 |
2011/10/31 | 530 | 535 | 530 | 531 | 84,000 |
2011/10/28 | 542 | 543 | 520 | 535 | 213,000 |
2011/10/27 | 543 | 543 | 523 | 541 | 434,000 |
2011/10/26 | 543 | 545 | 533 | 533 | 609,000 |
2011/10/25 | 547 | 547 | 543 | 546 | 183,000 |
2011/10/24 | 544 | 548 | 544 | 546 | 105,000 |
2011/10/21 | 545 | 546 | 543 | 545 | 63,000 |
2011/10/20 | 554 | 554 | 548 | 549 | 56,000 |
2011/10/19 | 560 | 561 | 554 | 556 | 45,000 |
2011/10/18 | 557 | 563 | 554 | 557 | 61,000 |
2011/10/17 | 549 | 560 | 549 | 556 | 78,000 |
2011/10/14 | 555 | 555 | 547 | 549 | 81,000 |
2011/10/13 | 551 | 556 | 551 | 555 | 51,000 |
2011/10/12 | 544 | 555 | 543 | 549 | 104,000 |
2011/10/11 | 543 | 549 | 543 | 546 | 93,000 |
2011/10/07 | 539 | 542 | 539 | 539 | 70,000 |
2011/10/06 | 531 | 538 | 531 | 536 | 48,000 |
2011/10/05 | 540 | 540 | 526 | 528 | 142,000 |
2011/10/04 | 538 | 541 | 538 | 540 | 89,000 |
2011/10/03 | 540 | 544 | 537 | 544 | 98,000 |
2011/09/30 | 546 | 554 | 539 | 543 | 136,000 |
2011/09/29 | 526 | 546 | 526 | 546 | 137,000 |
2011/09/28 | 509 | 536 | 509 | 536 | 190,000 |
2011/09/27 | 500 | 506 | 500 | 506 | 64,000 |
2011/09/26 | 500 | 500 | 495 | 496 | 147,000 |
2011/09/22 | 498 | 501 | 498 | 500 | 81,000 |
2011/09/21 | 506 | 507 | 500 | 502 | 78,000 |
2011/09/20 | 492 | 505 | 492 | 500 | 111,000 |
2011/09/16 | 495 | 499 | 492 | 493 | 91,000 |
2011/09/15 | 498 | 501 | 491 | 492 | 61,000 |
2011/09/14 | 504 | 508 | 495 | 498 | 83,000 |
2011/09/13 | 504 | 505 | 497 | 497 | 53,000 |
2011/09/12 | 494 | 499 | 490 | 498 | 40,000 |
2011/09/09 | 504 | 505 | 495 | 495 | 150,000 |
2011/09/08 | 515 | 518 | 506 | 507 | 88,000 |
2011/09/07 | 522 | 523 | 516 | 516 | 61,000 |
2011/09/06 | 529 | 529 | 511 | 512 | 95,000 |
2011/09/05 | 535 | 536 | 523 | 529 | 83,000 |
2011/09/02 | 517 | 564 | 512 | 540 | 403,000 |
2011/09/01 | 515 | 521 | 509 | 518 | 131,000 |
2011/08/31 | 507 | 513 | 506 | 508 | 55,000 |
2011/08/30 | 516 | 519 | 503 | 505 | 86,000 |
2011/08/29 | 509 | 521 | 495 | 513 | 52,000 |
2011/08/26 | 496 | 510 | 496 | 503 | 72,000 |
2011/08/25 | 499 | 499 | 489 | 492 | 51,000 |
2011/08/24 | 507 | 507 | 495 | 495 | 37,000 |
2011/08/23 | 496 | 500 | 488 | 498 | 37,000 |
2011/08/22 | 500 | 500 | 488 | 488 | 37,000 |
2011/08/19 | 509 | 509 | 500 | 501 | 40,000 |
2011/08/18 | 524 | 524 | 510 | 510 | 54,000 |
2011/08/17 | 511 | 516 | 505 | 515 | 102,000 |
2011/08/16 | 504 | 510 | 504 | 507 | 47,000 |
2011/08/15 | 534 | 534 | 501 | 503 | 63,000 |
2011/08/12 | 516 | 516 | 509 | 514 | 77,000 |
2011/08/11 | 500 | 507 | 500 | 506 | 155,000 |
2011/08/10 | 524 | 526 | 511 | 514 | 77,000 |
2011/08/09 | 525 | 525 | 495 | 504 | 263,000 |
2011/08/08 | 547 | 552 | 538 | 538 | 99,000 |
2011/08/05 | 570 | 570 | 560 | 563 | 104,000 |
2011/08/04 | 594 | 598 | 592 | 595 | 28,000 |
2011/08/03 | 591 | 596 | 591 | 594 | 49,000 |
2011/08/02 | 594 | 601 | 594 | 599 | 51,000 |
2011/08/01 | 601 | 601 | 598 | 598 | 41,000 |
2011/07/29 | 595 | 600 | 592 | 598 | 29,000 |
2011/07/28 | 588 | 595 | 586 | 595 | 40,000 |
2011/07/27 | 597 | 597 | 588 | 597 | 41,000 |
2011/07/26 | 600 | 602 | 600 | 602 | 38,000 |
2011/07/25 | 600 | 603 | 599 | 599 | 48,000 |
2011/07/22 | 598 | 602 | 598 | 601 | 32,000 |
2011/07/21 | 591 | 596 | 591 | 596 | 28,000 |
2011/07/20 | 600 | 605 | 593 | 596 | 86,000 |
2011/07/19 | 602 | 603 | 600 | 601 | 32,000 |
2011/07/15 | 609 | 610 | 601 | 602 | 48,000 |
2011/07/14 | 597 | 609 | 594 | 608 | 52,000 |
2011/07/13 | 595 | 601 | 595 | 597 | 38,000 |
2011/07/12 | 594 | 598 | 594 | 596 | 41,000 |
2011/07/11 | 594 | 601 | 591 | 597 | 57,000 |
2011/07/08 | 600 | 606 | 600 | 601 | 40,000 |
2011/07/07 | 600 | 606 | 599 | 605 | 55,000 |
2011/07/06 | 607 | 607 | 595 | 599 | 93,000 |
2011/07/05 | 602 | 612 | 601 | 606 | 92,000 |
2011/07/04 | 607 | 612 | 606 | 610 | 90,000 |
2011/07/01 | 597 | 608 | 591 | 607 | 147,000 |
2011/06/30 | 592 | 595 | 590 | 595 | 98,000 |
2011/06/29 | 584 | 596 | 584 | 592 | 112,000 |
2011/06/28 | 567 | 579 | 565 | 578 | 110,000 |
2011/06/27 | 559 | 565 | 556 | 563 | 66,000 |
2011/06/24 | 555 | 559 | 550 | 555 | 39,000 |
2011/06/23 | 554 | 554 | 544 | 554 | 48,000 |
2011/06/22 | 553 | 557 | 549 | 555 | 62,000 |
2011/06/21 | 536 | 564 | 533 | 552 | 113,000 |
2011/06/20 | 540 | 547 | 536 | 537 | 66,000 |
2011/06/17 | 552 | 553 | 541 | 543 | 82,000 |
2011/06/16 | 560 | 564 | 549 | 556 | 105,000 |
2011/06/15 | 540 | 554 | 539 | 554 | 96,000 |
2011/06/14 | 532 | 534 | 522 | 533 | 75,000 |
2011/06/13 | 521 | 527 | 520 | 523 | 73,000 |
2011/06/10 | 519 | 533 | 514 | 526 | 98,000 |
2011/06/09 | 521 | 521 | 511 | 513 | 85,000 |
2011/06/08 | 541 | 541 | 523 | 526 | 94,000 |
2011/06/07 | 526 | 534 | 522 | 531 | 92,000 |
2011/06/06 | 540 | 545 | 522 | 525 | 83,000 |
2011/06/03 | 546 | 555 | 539 | 540 | 62,000 |
2011/06/02 | 549 | 559 | 543 | 555 | 112,000 |
2011/06/01 | 560 | 570 | 558 | 569 | 92,000 |
2011/05/31 | 548 | 560 | 548 | 559 | 88,000 |
2011/05/30 | 550 | 562 | 542 | 560 | 100,000 |
2011/05/27 | 531 | 566 | 528 | 560 | 250,000 |
2011/05/26 | 520 | 532 | 520 | 531 | 60,000 |
2011/05/25 | 523 | 527 | 517 | 522 | 95,000 |
2011/05/24 | 535 | 537 | 532 | 533 | 78,000 |
2011/05/23 | 546 | 547 | 541 | 544 | 94,000 |
2011/05/20 | 567 | 572 | 551 | 552 | 180,000 |
2011/05/19 | 579 | 581 | 571 | 572 | 117,000 |
2011/05/18 | 589 | 589 | 585 | 586 | 45,000 |
2011/05/17 | 581 | 594 | 580 | 589 | 76,000 |
2011/05/16 | 578 | 585 | 575 | 579 | 99,000 |
2011/05/13 | 594 | 597 | 585 | 588 | 112,000 |
2011/05/12 | 596 | 605 | 594 | 596 | 68,000 |
2011/05/11 | 606 | 606 | 596 | 598 | 60,000 |
2011/05/10 | 598 | 608 | 598 | 606 | 114,000 |
2011/05/09 | 598 | 605 | 597 | 601 | 87,000 |
2011/05/06 | 593 | 607 | 593 | 603 | 68,000 |
2011/05/02 | 600 | 609 | 598 | 608 | 135,000 |
2011/04/28 | 588 | 600 | 585 | 599 | 173,000 |
2011/04/27 | 585 | 590 | 580 | 587 | 177,000 |
2011/04/26 | 573 | 584 | 572 | 583 | 172,000 |
2011/04/25 | 579 | 586 | 576 | 582 | 497,000 |
2011/04/22 | 577 | 584 | 575 | 579 | 106,000 |
2011/04/21 | 574 | 588 | 572 | 585 | 178,000 |
2011/04/20 | 567 | 573 | 563 | 567 | 145,000 |
2011/04/19 | 575 | 582 | 565 | 566 | 277,000 |
2011/04/18 | 585 | 585 | 581 | 585 | 78,000 |
2011/04/15 | 591 | 591 | 581 | 584 | 126,000 |
2011/04/14 | 578 | 587 | 575 | 585 | 246,000 |
2011/04/13 | 579 | 588 | 574 | 577 | 196,000 |
2011/04/12 | 603 | 603 | 578 | 578 | 204,000 |
2011/04/11 | 613 | 615 | 603 | 605 | 173,000 |
2011/04/08 | 569 | 607 | 569 | 606 | 202,000 |
2011/04/07 | 591 | 595 | 576 | 576 | 250,000 |
2011/04/06 | 593 | 599 | 590 | 591 | 163,000 |
2011/04/05 | 622 | 623 | 591 | 593 | 233,000 |
2011/04/04 | 622 | 630 | 620 | 620 | 238,000 |
2011/04/01 | 629 | 629 | 611 | 612 | 218,000 |
2011/03/31 | 638 | 638 | 625 | 633 | 244,000 |
2011/03/30 | 647 | 658 | 624 | 639 | 379,000 |
2011/03/29 | 622 | 653 | 620 | 640 | 651,000 |
2011/03/28 | 582 | 627 | 580 | 622 | 509,000 |
2011/03/25 | 597 | 598 | 572 | 572 | 218,000 |
2011/03/24 | 581 | 594 | 581 | 589 | 198,000 |
2011/03/23 | 599 | 600 | 569 | 584 | 528,000 |
2011/03/22 | 571 | 599 | 570 | 594 | 404,000 |
2011/03/18 | 555 | 563 | 548 | 552 | 178,000 |
2011/03/17 | 543 | 553 | 527 | 550 | 166,000 |
2011/03/16 | 557 | 560 | 541 | 543 | 259,000 |
2011/03/15 | 631 | 633 | 478 | 537 | 634,000 |
2011/03/14 | 561 | 561 | 561 | 561 | 73,000 |
2011/03/11 | 487 | 487 | 477 | 481 | 149,000 |
2011/03/10 | 479 | 482 | 474 | 479 | 79,000 |
2011/03/09 | 470 | 478 | 467 | 478 | 97,000 |
2011/03/08 | 462 | 473 | 460 | 470 | 76,000 |
2011/03/07 | 465 | 467 | 459 | 459 | 64,000 |
2011/03/04 | 476 | 477 | 471 | 473 | 43,000 |
2011/03/03 | 472 | 475 | 466 | 474 | 36,000 |
2011/03/02 | 470 | 471 | 464 | 465 | 38,000 |
2011/03/01 | 465 | 474 | 465 | 472 | 93,000 |
2011/02/28 | 443 | 461 | 443 | 461 | 104,000 |
2011/02/25 | 443 | 449 | 441 | 443 | 24,000 |
2011/02/24 | 445 | 445 | 442 | 442 | 27,000 |
2011/02/23 | 451 | 454 | 445 | 445 | 42,000 |
2011/02/22 | 459 | 462 | 458 | 459 | 66,000 |
2011/02/21 | 454 | 459 | 445 | 459 | 55,000 |
2011/02/18 | 451 | 458 | 450 | 455 | 71,000 |
2011/02/17 | 437 | 452 | 437 | 451 | 179,000 |
2011/02/16 | 432 | 437 | 431 | 434 | 41,000 |
2011/02/15 | 434 | 434 | 431 | 431 | 12,000 |
2011/02/14 | 433 | 433 | 430 | 433 | 39,000 |
2011/02/10 | 428 | 432 | 428 | 431 | 13,000 |
2011/02/09 | 430 | 434 | 430 | 432 | 19,000 |
2011/02/08 | 435 | 435 | 430 | 430 | 44,000 |
2011/02/07 | 428 | 433 | 428 | 431 | 38,000 |
2011/02/04 | 429 | 432 | 425 | 428 | 31,000 |
2011/02/03 | 421 | 426 | 416 | 426 | 65,000 |
2011/02/02 | 422 | 427 | 420 | 421 | 46,000 |
2011/02/01 | 418 | 420 | 418 | 419 | 42,000 |
2011/01/31 | 415 | 417 | 413 | 417 | 49,000 |
2011/01/28 | 418 | 418 | 413 | 414 | 36,000 |
2011/01/27 | 416 | 419 | 416 | 417 | 41,000 |
2011/01/26 | 416 | 417 | 416 | 416 | 23,000 |
2011/01/25 | 418 | 418 | 414 | 416 | 37,000 |
2011/01/24 | 412 | 419 | 412 | 414 | 26,000 |
2011/01/21 | 418 | 418 | 410 | 411 | 85,000 |
2011/01/20 | 424 | 424 | 417 | 418 | 87,000 |
2011/01/19 | 431 | 432 | 428 | 429 | 40,000 |
2011/01/18 | 438 | 438 | 431 | 431 | 34,000 |
2011/01/17 | 435 | 438 | 434 | 437 | 26,000 |
2011/01/14 | 434 | 435 | 433 | 435 | 47,000 |
2011/01/13 | 437 | 437 | 435 | 435 | 24,000 |
2011/01/12 | 438 | 439 | 435 | 437 | 58,000 |
2011/01/11 | 443 | 443 | 440 | 442 | 41,000 |
2011/01/07 | 443 | 443 | 441 | 441 | 25,000 |
2011/01/06 | 440 | 442 | 440 | 442 | 15,000 |
2011/01/05 | 443 | 443 | 435 | 438 | 28,000 |
2011/01/04 | 441 | 444 | 441 | 442 | 33,000 |