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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,330 | 3,335 | 3,270 | 3,275 | 250,200 |
| 2014/12/29 | 3,255 | 3,320 | 3,255 | 3,320 | 474,900 |
| 2014/12/26 | 3,080 | 3,220 | 3,075 | 3,205 | 316,400 |
| 2014/12/25 | 3,100 | 3,110 | 3,055 | 3,065 | 284,100 |
| 2014/12/24 | 3,150 | 3,155 | 3,075 | 3,110 | 380,300 |
| 2014/12/22 | 3,135 | 3,155 | 3,050 | 3,090 | 272,100 |
| 2014/12/19 | 3,150 | 3,190 | 3,105 | 3,135 | 378,300 |
| 2014/12/18 | 3,130 | 3,165 | 3,065 | 3,080 | 585,100 |
| 2014/12/17 | 3,045 | 3,240 | 3,035 | 3,050 | 814,000 |
| 2014/12/16 | 3,130 | 3,130 | 3,000 | 3,010 | 747,500 |
| 2014/12/15 | 3,250 | 3,265 | 3,155 | 3,165 | 721,100 |
| 2014/12/12 | 3,410 | 3,415 | 3,280 | 3,290 | 1,078,200 |
| 2014/12/11 | 3,710 | 3,730 | 3,365 | 3,455 | 1,381,900 |
| 2014/12/10 | 3,785 | 3,890 | 3,755 | 3,830 | 792,300 |
| 2014/12/09 | 3,770 | 3,890 | 3,755 | 3,855 | 720,900 |
| 2014/12/08 | 3,775 | 3,795 | 3,695 | 3,745 | 529,500 |
| 2014/12/05 | 3,675 | 3,765 | 3,670 | 3,760 | 366,900 |
| 2014/12/04 | 3,725 | 3,725 | 3,650 | 3,695 | 217,700 |
| 2014/12/03 | 3,765 | 3,770 | 3,655 | 3,665 | 364,500 |
| 2014/12/02 | 3,780 | 3,790 | 3,735 | 3,760 | 176,300 |
| 2014/12/01 | 3,855 | 3,875 | 3,770 | 3,790 | 227,400 |
| 2014/11/28 | 3,845 | 3,885 | 3,800 | 3,860 | 262,400 |
| 2014/11/27 | 3,790 | 3,860 | 3,785 | 3,810 | 307,000 |
| 2014/11/26 | 3,720 | 3,775 | 3,720 | 3,760 | 159,800 |
| 2014/11/25 | 3,825 | 3,830 | 3,700 | 3,710 | 458,500 |
| 2014/11/21 | 3,840 | 3,905 | 3,760 | 3,805 | 365,400 |
| 2014/11/20 | 3,805 | 3,840 | 3,770 | 3,810 | 178,700 |
| 2014/11/19 | 3,780 | 3,820 | 3,730 | 3,795 | 208,900 |
| 2014/11/18 | 3,705 | 3,805 | 3,700 | 3,805 | 202,500 |
| 2014/11/17 | 3,750 | 3,780 | 3,695 | 3,715 | 304,800 |
| 2014/11/14 | 3,770 | 3,805 | 3,705 | 3,795 | 387,800 |
| 2014/11/13 | 3,735 | 3,780 | 3,680 | 3,735 | 292,000 |
| 2014/11/12 | 3,795 | 3,825 | 3,730 | 3,735 | 436,500 |
| 2014/11/11 | 3,790 | 3,820 | 3,730 | 3,800 | 282,500 |
| 2014/11/10 | 3,810 | 3,850 | 3,785 | 3,800 | 198,700 |
| 2014/11/07 | 3,755 | 3,800 | 3,735 | 3,765 | 316,600 |
| 2014/11/06 | 3,910 | 3,920 | 3,730 | 3,745 | 534,000 |
| 2014/11/05 | 3,950 | 3,980 | 3,845 | 3,915 | 346,700 |
| 2014/11/04 | 4,095 | 4,125 | 3,960 | 3,975 | 589,600 |
| 2014/10/31 | 3,930 | 4,000 | 3,900 | 3,990 | 399,100 |
| 2014/10/30 | 3,975 | 4,000 | 3,910 | 3,910 | 222,700 |
| 2014/10/29 | 3,910 | 3,990 | 3,905 | 3,975 | 349,700 |
| 2014/10/28 | 3,870 | 3,935 | 3,865 | 3,905 | 450,900 |
| 2014/10/27 | 3,865 | 3,945 | 3,825 | 3,930 | 333,000 |
| 2014/10/24 | 3,890 | 3,900 | 3,815 | 3,830 | 288,200 |
| 2014/10/23 | 3,905 | 3,940 | 3,830 | 3,840 | 317,300 |
| 2014/10/22 | 3,935 | 3,970 | 3,890 | 3,945 | 278,100 |
| 2014/10/21 | 3,955 | 3,955 | 3,835 | 3,855 | 308,300 |
| 2014/10/20 | 3,870 | 4,005 | 3,860 | 3,955 | 509,900 |
| 2014/10/17 | 3,830 | 3,895 | 3,745 | 3,750 | 359,300 |
| 2014/10/16 | 3,705 | 3,845 | 3,675 | 3,785 | 642,300 |
| 2014/10/15 | 3,670 | 3,810 | 3,650 | 3,775 | 580,100 |
| 2014/10/14 | 3,505 | 3,660 | 3,495 | 3,605 | 393,100 |
| 2014/10/10 | 3,665 | 3,695 | 3,575 | 3,625 | 493,600 |
| 2014/10/09 | 3,950 | 3,955 | 3,770 | 3,775 | 421,700 |
| 2014/10/08 | 3,880 | 3,965 | 3,880 | 3,935 | 199,300 |
| 2014/10/07 | 4,080 | 4,080 | 3,955 | 3,980 | 364,800 |
| 2014/10/06 | 4,140 | 4,145 | 4,090 | 4,115 | 337,700 |
| 2014/10/03 | 4,040 | 4,130 | 4,035 | 4,095 | 593,000 |
| 2014/10/02 | 3,980 | 4,075 | 3,930 | 3,990 | 570,300 |
| 2014/10/01 | 4,065 | 4,115 | 4,015 | 4,040 | 482,500 |
| 2014/09/30 | 4,085 | 4,085 | 3,975 | 4,050 | 282,800 |
| 2014/09/29 | 4,100 | 4,100 | 4,035 | 4,075 | 484,600 |
| 2014/09/26 | 3,900 | 4,060 | 3,900 | 4,030 | 565,900 |
| 2014/09/25 | 3,880 | 3,965 | 3,870 | 3,935 | 476,700 |
| 2014/09/24 | 3,785 | 3,920 | 3,775 | 3,890 | 721,500 |
| 2014/09/22 | 3,850 | 3,860 | 3,770 | 3,780 | 758,600 |
| 2014/09/19 | 3,950 | 3,985 | 3,700 | 3,760 | 1,907,800 |
| 2014/09/18 | 4,080 | 4,090 | 3,950 | 3,995 | 553,400 |
| 2014/09/17 | 4,220 | 4,240 | 4,070 | 4,080 | 453,000 |
| 2014/09/16 | 4,255 | 4,280 | 4,210 | 4,215 | 268,600 |
| 2014/09/12 | 4,270 | 4,320 | 4,210 | 4,235 | 382,600 |
| 2014/09/11 | 4,245 | 4,320 | 4,190 | 4,265 | 1,034,100 |
| 2014/09/10 | 4,115 | 4,190 | 3,920 | 4,180 | 1,040,000 |
| 2014/09/09 | 4,330 | 4,335 | 4,080 | 4,095 | 1,088,300 |
| 2014/09/08 | 4,465 | 4,475 | 4,120 | 4,305 | 1,393,700 |
| 2014/09/05 | 4,805 | 4,805 | 4,720 | 4,735 | 134,900 |
| 2014/09/04 | 4,835 | 4,835 | 4,720 | 4,735 | 184,900 |
| 2014/09/03 | 4,860 | 4,880 | 4,800 | 4,825 | 177,200 |
| 2014/09/02 | 4,900 | 4,905 | 4,810 | 4,840 | 139,200 |
| 2014/09/01 | 4,790 | 4,855 | 4,770 | 4,850 | 165,900 |
| 2014/08/29 | 4,770 | 4,785 | 4,720 | 4,750 | 147,100 |
| 2014/08/28 | 4,770 | 4,835 | 4,720 | 4,820 | 145,600 |
| 2014/08/27 | 4,750 | 4,800 | 4,700 | 4,720 | 192,900 |
| 2014/08/26 | 4,870 | 4,875 | 4,730 | 4,755 | 233,600 |
| 2014/08/25 | 4,760 | 4,870 | 4,750 | 4,840 | 169,700 |
| 2014/08/22 | 4,680 | 4,760 | 4,635 | 4,725 | 215,100 |
| 2014/08/21 | 4,690 | 4,690 | 4,625 | 4,675 | 98,800 |
| 2014/08/20 | 4,660 | 4,715 | 4,625 | 4,640 | 150,500 |
| 2014/08/19 | 4,760 | 4,760 | 4,630 | 4,640 | 242,000 |
| 2014/08/18 | 4,585 | 4,720 | 4,565 | 4,710 | 250,100 |
| 2014/08/15 | 4,410 | 4,570 | 4,395 | 4,545 | 284,600 |
| 2014/08/14 | 4,305 | 4,415 | 4,280 | 4,405 | 187,600 |
| 2014/08/13 | 4,300 | 4,335 | 4,260 | 4,275 | 237,600 |
| 2014/08/12 | 4,315 | 4,370 | 4,300 | 4,315 | 92,400 |
| 2014/08/11 | 4,385 | 4,390 | 4,300 | 4,330 | 171,600 |
| 2014/08/08 | 4,350 | 4,375 | 4,265 | 4,305 | 162,900 |
| 2014/08/07 | 4,380 | 4,405 | 4,305 | 4,375 | 135,400 |
| 2014/08/06 | 4,415 | 4,445 | 4,355 | 4,385 | 153,300 |
| 2014/08/05 | 4,430 | 4,470 | 4,375 | 4,415 | 219,800 |
| 2014/08/04 | 4,360 | 4,450 | 4,315 | 4,415 | 171,300 |
| 2014/08/01 | 4,275 | 4,370 | 4,270 | 4,360 | 166,200 |
| 2014/07/31 | 4,340 | 4,365 | 4,310 | 4,340 | 137,800 |
| 2014/07/30 | 4,325 | 4,350 | 4,300 | 4,330 | 265,900 |
| 2014/07/29 | 4,250 | 4,350 | 4,230 | 4,350 | 172,600 |
| 2014/07/28 | 4,295 | 4,300 | 4,245 | 4,285 | 94,000 |
| 2014/07/25 | 4,180 | 4,305 | 4,150 | 4,295 | 233,500 |
| 2014/07/24 | 4,190 | 4,190 | 4,115 | 4,135 | 84,500 |
| 2014/07/23 | 4,210 | 4,230 | 4,150 | 4,160 | 119,300 |
| 2014/07/22 | 4,245 | 4,320 | 4,185 | 4,210 | 328,900 |
| 2014/07/18 | 4,150 | 4,230 | 4,105 | 4,225 | 206,800 |
| 2014/07/17 | 4,140 | 4,200 | 4,135 | 4,190 | 195,900 |
| 2014/07/16 | 4,120 | 4,140 | 4,075 | 4,100 | 153,200 |
| 2014/07/15 | 4,190 | 4,195 | 4,130 | 4,145 | 106,400 |
| 2014/07/14 | 4,135 | 4,175 | 4,115 | 4,160 | 136,300 |
| 2014/07/11 | 4,020 | 4,105 | 4,010 | 4,085 | 110,100 |
| 2014/07/10 | 4,100 | 4,110 | 4,010 | 4,045 | 188,000 |
| 2014/07/09 | 4,120 | 4,180 | 4,100 | 4,120 | 128,700 |
| 2014/07/08 | 4,120 | 4,145 | 4,105 | 4,125 | 142,900 |
| 2014/07/07 | 4,210 | 4,210 | 4,155 | 4,155 | 96,700 |
| 2014/07/04 | 4,205 | 4,215 | 4,180 | 4,190 | 122,300 |
| 2014/07/03 | 4,125 | 4,190 | 4,125 | 4,180 | 126,900 |
| 2014/07/02 | 4,195 | 4,205 | 4,110 | 4,115 | 152,800 |
| 2014/07/01 | 4,090 | 4,145 | 4,045 | 4,145 | 227,600 |
| 2014/06/30 | 3,975 | 4,075 | 3,975 | 4,035 | 146,600 |
| 2014/06/27 | 4,015 | 4,045 | 3,960 | 3,985 | 157,900 |
| 2014/06/26 | 4,060 | 4,080 | 3,990 | 4,015 | 146,600 |
| 2014/06/25 | 4,125 | 4,135 | 4,010 | 4,040 | 204,800 |
| 2014/06/24 | 3,980 | 4,130 | 3,955 | 4,090 | 393,700 |
| 2014/06/23 | 3,865 | 3,995 | 3,855 | 3,980 | 414,900 |
| 2014/06/20 | 3,845 | 3,865 | 3,800 | 3,855 | 181,100 |
| 2014/06/19 | 3,845 | 3,855 | 3,820 | 3,845 | 145,800 |
| 2014/06/18 | 3,875 | 3,875 | 3,830 | 3,845 | 126,700 |
| 2014/06/17 | 3,840 | 3,875 | 3,830 | 3,850 | 221,400 |
| 2014/06/16 | 3,860 | 3,890 | 3,815 | 3,840 | 154,800 |
| 2014/06/13 | 3,805 | 3,890 | 3,765 | 3,880 | 339,300 |
| 2014/06/12 | 3,805 | 3,825 | 3,750 | 3,780 | 197,100 |
| 2014/06/11 | 3,765 | 3,835 | 3,765 | 3,825 | 121,400 |
| 2014/06/10 | 3,810 | 3,835 | 3,775 | 3,790 | 131,300 |
| 2014/06/09 | 3,910 | 3,915 | 3,740 | 3,790 | 351,300 |
| 2014/06/06 | 3,920 | 3,955 | 3,855 | 3,925 | 157,900 |
| 2014/06/05 | 3,910 | 3,955 | 3,835 | 3,890 | 230,900 |
| 2014/06/04 | 3,910 | 3,970 | 3,875 | 3,955 | 194,600 |
| 2014/06/03 | 3,910 | 3,940 | 3,875 | 3,930 | 261,600 |
| 2014/06/02 | 3,855 | 3,915 | 3,805 | 3,830 | 446,100 |
| 2014/05/30 | 3,990 | 4,020 | 3,720 | 3,750 | 865,800 |
| 2014/05/29 | 3,705 | 3,845 | 3,705 | 3,835 | 214,500 |
| 2014/05/28 | 3,715 | 3,780 | 3,695 | 3,745 | 125,700 |
| 2014/05/27 | 3,730 | 3,755 | 3,710 | 3,720 | 104,300 |
| 2014/05/26 | 3,690 | 3,720 | 3,670 | 3,715 | 117,100 |
| 2014/05/23 | 3,705 | 3,710 | 3,545 | 3,660 | 450,600 |
| 2014/05/22 | 3,620 | 3,705 | 3,620 | 3,700 | 207,700 |
| 2014/05/21 | 3,485 | 3,615 | 3,480 | 3,570 | 118,900 |
| 2014/05/20 | 3,485 | 3,520 | 3,430 | 3,485 | 109,100 |
| 2014/05/19 | 3,595 | 3,595 | 3,450 | 3,465 | 132,100 |
| 2014/05/16 | 3,580 | 3,605 | 3,550 | 3,590 | 267,500 |
| 2014/05/15 | 3,490 | 3,640 | 3,480 | 3,630 | 181,900 |
| 2014/05/14 | 3,500 | 3,510 | 3,465 | 3,490 | 142,800 |
| 2014/05/13 | 3,460 | 3,520 | 3,450 | 3,480 | 98,200 |
| 2014/05/12 | 3,425 | 3,455 | 3,390 | 3,420 | 116,300 |
| 2014/05/09 | 3,385 | 3,450 | 3,385 | 3,425 | 98,800 |
| 2014/05/08 | 3,430 | 3,435 | 3,395 | 3,405 | 97,900 |
| 2014/05/07 | 3,395 | 3,435 | 3,385 | 3,400 | 203,600 |
| 2014/05/02 | 3,460 | 3,480 | 3,400 | 3,460 | 130,800 |
| 2014/05/01 | 3,250 | 3,490 | 3,245 | 3,460 | 333,300 |
| 2014/04/30 | 3,280 | 3,285 | 3,200 | 3,210 | 160,600 |
| 2014/04/28 | 3,215 | 3,255 | 3,195 | 3,250 | 121,500 |
| 2014/04/25 | 3,230 | 3,235 | 3,165 | 3,225 | 121,100 |
| 2014/04/24 | 3,225 | 3,260 | 3,185 | 3,220 | 112,900 |
| 2014/04/23 | 3,260 | 3,290 | 3,220 | 3,230 | 103,100 |
| 2014/04/22 | 3,310 | 3,330 | 3,200 | 3,205 | 148,900 |
| 2014/04/21 | 3,310 | 3,420 | 3,310 | 3,320 | 212,400 |
| 2014/04/18 | 3,300 | 3,315 | 3,265 | 3,310 | 186,800 |
| 2014/04/17 | 3,210 | 3,295 | 3,200 | 3,280 | 292,400 |
| 2014/04/16 | 3,100 | 3,250 | 3,095 | 3,250 | 250,700 |
| 2014/04/15 | 3,085 | 3,120 | 3,085 | 3,100 | 129,100 |
| 2014/04/14 | 3,110 | 3,130 | 3,080 | 3,085 | 159,600 |
| 2014/04/11 | 3,100 | 3,165 | 3,055 | 3,135 | 309,200 |
| 2014/04/10 | 3,080 | 3,130 | 3,045 | 3,105 | 272,300 |
| 2014/04/09 | 3,050 | 3,055 | 3,000 | 3,005 | 262,200 |
| 2014/04/08 | 3,105 | 3,135 | 3,065 | 3,095 | 276,900 |
| 2014/04/07 | 3,030 | 3,120 | 3,025 | 3,095 | 282,600 |
| 2014/04/04 | 3,080 | 3,085 | 3,055 | 3,080 | 150,600 |
| 2014/04/03 | 3,120 | 3,120 | 3,060 | 3,080 | 163,300 |
| 2014/04/02 | 3,060 | 3,130 | 3,045 | 3,090 | 238,500 |
| 2014/04/01 | 3,045 | 3,045 | 2,972 | 3,035 | 264,200 |
| 2014/03/31 | 3,120 | 3,135 | 2,985 | 3,020 | 387,900 |
| 2014/03/28 | 3,090 | 3,115 | 3,050 | 3,085 | 213,200 |
| 2014/03/27 | 3,080 | 3,090 | 2,958 | 3,030 | 347,100 |
| 2014/03/26 | 3,115 | 3,175 | 3,100 | 3,125 | 275,700 |
| 2014/03/25 | 3,060 | 3,185 | 3,040 | 3,060 | 396,800 |
| 2014/03/24 | 3,010 | 3,105 | 3,005 | 3,030 | 282,800 |
| 2014/03/20 | 3,075 | 3,130 | 3,030 | 3,040 | 204,500 |
| 2014/03/19 | 3,065 | 3,140 | 3,050 | 3,075 | 170,300 |
| 2014/03/18 | 3,100 | 3,130 | 3,050 | 3,090 | 200,900 |
| 2014/03/17 | 3,175 | 3,195 | 2,980 | 3,010 | 364,400 |
| 2014/03/14 | 3,185 | 3,270 | 3,155 | 3,220 | 468,700 |
| 2014/03/13 | 3,225 | 3,265 | 3,190 | 3,210 | 150,800 |
| 2014/03/12 | 3,205 | 3,315 | 3,205 | 3,230 | 221,200 |
| 2014/03/11 | 3,330 | 3,390 | 3,260 | 3,285 | 444,900 |
| 2014/03/10 | 3,175 | 3,350 | 3,155 | 3,260 | 783,700 |
| 2014/03/07 | 3,090 | 3,110 | 3,025 | 3,035 | 194,600 |
| 2014/03/06 | 3,120 | 3,145 | 3,040 | 3,065 | 257,900 |
| 2014/03/05 | 3,050 | 3,155 | 3,035 | 3,120 | 582,500 |
| 2014/03/04 | 2,917 | 3,055 | 2,905 | 2,981 | 521,500 |
| 2014/03/03 | 2,899 | 2,960 | 2,866 | 2,953 | 435,900 |
| 2014/02/28 | 2,815 | 2,894 | 2,799 | 2,887 | 622,000 |
| 2014/02/27 | 2,791 | 2,818 | 2,775 | 2,777 | 178,100 |
| 2014/02/26 | 2,785 | 2,839 | 2,778 | 2,808 | 131,500 |
| 2014/02/25 | 2,823 | 2,840 | 2,798 | 2,824 | 197,500 |
| 2014/02/24 | 2,810 | 2,870 | 2,771 | 2,793 | 275,500 |
| 2014/02/21 | 2,698 | 2,812 | 2,696 | 2,807 | 533,000 |
| 2014/02/20 | 2,705 | 2,718 | 2,662 | 2,681 | 188,400 |
| 2014/02/19 | 2,618 | 2,740 | 2,601 | 2,739 | 451,900 |
| 2014/02/18 | 2,589 | 2,639 | 2,566 | 2,618 | 257,100 |
| 2014/02/17 | 2,517 | 2,560 | 2,466 | 2,543 | 170,400 |
| 2014/02/14 | 2,550 | 2,566 | 2,484 | 2,521 | 117,200 |
| 2014/02/13 | 2,614 | 2,630 | 2,551 | 2,558 | 96,500 |
| 2014/02/12 | 2,599 | 2,614 | 2,582 | 2,591 | 171,700 |
| 2014/02/10 | 2,663 | 2,663 | 2,530 | 2,556 | 237,100 |
| 2014/02/07 | 2,545 | 2,605 | 2,536 | 2,595 | 157,800 |
| 2014/02/06 | 2,460 | 2,516 | 2,440 | 2,487 | 109,000 |
| 2014/02/05 | 2,510 | 2,524 | 2,402 | 2,451 | 225,400 |
| 2014/02/04 | 2,475 | 2,490 | 2,391 | 2,397 | 303,700 |
| 2014/02/03 | 2,635 | 2,635 | 2,551 | 2,552 | 226,100 |
| 2014/01/31 | 2,685 | 2,692 | 2,636 | 2,673 | 209,600 |
| 2014/01/30 | 2,701 | 2,729 | 2,628 | 2,647 | 164,100 |
| 2014/01/29 | 2,678 | 2,751 | 2,645 | 2,751 | 189,300 |
| 2014/01/28 | 2,635 | 2,710 | 2,626 | 2,628 | 192,900 |
| 2014/01/27 | 2,625 | 2,656 | 2,602 | 2,635 | 294,200 |
| 2014/01/24 | 2,692 | 2,758 | 2,686 | 2,725 | 231,900 |
| 2014/01/23 | 2,763 | 2,778 | 2,705 | 2,719 | 221,200 |
| 2014/01/22 | 2,785 | 2,795 | 2,739 | 2,781 | 216,200 |
| 2014/01/21 | 2,715 | 2,805 | 2,715 | 2,793 | 357,500 |
| 2014/01/20 | 2,739 | 2,757 | 2,720 | 2,734 | 157,800 |
| 2014/01/17 | 2,670 | 2,743 | 2,669 | 2,736 | 266,800 |
| 2014/01/16 | 2,680 | 2,719 | 2,674 | 2,688 | 221,100 |
| 2014/01/15 | 2,644 | 2,707 | 2,634 | 2,707 | 302,500 |
| 2014/01/14 | 2,605 | 2,643 | 2,577 | 2,612 | 303,200 |
| 2014/01/10 | 2,615 | 2,644 | 2,592 | 2,614 | 353,800 |
| 2014/01/09 | 2,676 | 2,676 | 2,615 | 2,625 | 300,600 |
| 2014/01/08 | 2,673 | 2,695 | 2,647 | 2,679 | 211,500 |
| 2014/01/07 | 2,667 | 2,710 | 2,641 | 2,672 | 493,800 |
| 2014/01/06 | 2,698 | 2,704 | 2,662 | 2,667 | 554,600 |