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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,080 | 3,155 | 3,070 | 3,075 | 177,000 |
| 2015/12/29 | 3,050 | 3,080 | 3,005 | 3,060 | 231,300 |
| 2015/12/28 | 2,971 | 3,080 | 2,931 | 3,060 | 189,200 |
| 2015/12/25 | 2,986 | 3,045 | 2,978 | 2,986 | 107,200 |
| 2015/12/24 | 3,070 | 3,100 | 2,989 | 2,996 | 239,200 |
| 2015/12/22 | 3,020 | 3,120 | 3,010 | 3,045 | 277,800 |
| 2015/12/21 | 2,985 | 3,030 | 2,966 | 3,010 | 171,100 |
| 2015/12/18 | 3,050 | 3,100 | 2,986 | 2,986 | 356,300 |
| 2015/12/17 | 3,070 | 3,115 | 3,055 | 3,080 | 315,900 |
| 2015/12/16 | 2,950 | 3,050 | 2,950 | 3,025 | 406,200 |
| 2015/12/15 | 2,965 | 2,971 | 2,850 | 2,907 | 389,400 |
| 2015/12/14 | 2,831 | 2,962 | 2,815 | 2,961 | 420,100 |
| 2015/12/11 | 2,705 | 2,920 | 2,705 | 2,902 | 560,700 |
| 2015/12/10 | 2,590 | 2,740 | 2,570 | 2,722 | 605,800 |
| 2015/12/09 | 2,796 | 2,820 | 2,701 | 2,755 | 696,000 |
| 2015/12/08 | 2,875 | 2,898 | 2,821 | 2,852 | 341,200 |
| 2015/12/07 | 2,901 | 2,911 | 2,854 | 2,875 | 268,200 |
| 2015/12/04 | 2,863 | 2,886 | 2,814 | 2,855 | 272,500 |
| 2015/12/03 | 2,895 | 2,907 | 2,858 | 2,891 | 309,700 |
| 2015/12/02 | 2,860 | 2,896 | 2,838 | 2,887 | 329,800 |
| 2015/12/01 | 2,839 | 2,860 | 2,805 | 2,856 | 329,800 |
| 2015/11/30 | 2,800 | 2,846 | 2,794 | 2,846 | 251,700 |
| 2015/11/27 | 2,848 | 2,849 | 2,802 | 2,811 | 166,500 |
| 2015/11/26 | 2,811 | 2,850 | 2,800 | 2,834 | 205,900 |
| 2015/11/25 | 2,815 | 2,817 | 2,727 | 2,761 | 376,500 |
| 2015/11/24 | 2,759 | 2,828 | 2,748 | 2,812 | 277,700 |
| 2015/11/20 | 2,694 | 2,773 | 2,658 | 2,745 | 264,500 |
| 2015/11/19 | 2,726 | 2,745 | 2,684 | 2,718 | 231,500 |
| 2015/11/18 | 2,780 | 2,799 | 2,702 | 2,715 | 184,900 |
| 2015/11/17 | 2,705 | 2,769 | 2,682 | 2,752 | 251,800 |
| 2015/11/16 | 2,724 | 2,758 | 2,682 | 2,695 | 289,800 |
| 2015/11/13 | 2,677 | 2,800 | 2,677 | 2,793 | 449,000 |
| 2015/11/12 | 2,657 | 2,685 | 2,613 | 2,678 | 258,000 |
| 2015/11/11 | 2,645 | 2,677 | 2,602 | 2,655 | 228,700 |
| 2015/11/10 | 2,598 | 2,647 | 2,565 | 2,631 | 205,800 |
| 2015/11/09 | 2,570 | 2,610 | 2,569 | 2,609 | 174,400 |
| 2015/11/06 | 2,536 | 2,600 | 2,536 | 2,569 | 229,400 |
| 2015/11/05 | 2,435 | 2,547 | 2,407 | 2,536 | 359,100 |
| 2015/11/04 | 2,485 | 2,496 | 2,401 | 2,402 | 194,500 |
| 2015/11/02 | 2,443 | 2,543 | 2,443 | 2,463 | 286,500 |
| 2015/10/30 | 2,538 | 2,583 | 2,445 | 2,453 | 316,400 |
| 2015/10/29 | 2,451 | 2,549 | 2,451 | 2,538 | 243,200 |
| 2015/10/28 | 2,536 | 2,538 | 2,432 | 2,443 | 370,000 |
| 2015/10/27 | 2,537 | 2,582 | 2,530 | 2,551 | 698,100 |
| 2015/10/26 | 2,475 | 2,529 | 2,472 | 2,516 | 284,100 |
| 2015/10/23 | 2,509 | 2,515 | 2,456 | 2,475 | 217,400 |
| 2015/10/22 | 2,442 | 2,469 | 2,421 | 2,460 | 164,300 |
| 2015/10/21 | 2,396 | 2,468 | 2,377 | 2,465 | 233,200 |
| 2015/10/20 | 2,429 | 2,436 | 2,356 | 2,419 | 151,900 |
| 2015/10/19 | 2,396 | 2,458 | 2,383 | 2,409 | 245,700 |
| 2015/10/16 | 2,462 | 2,487 | 2,388 | 2,400 | 339,000 |
| 2015/10/15 | 2,415 | 2,510 | 2,404 | 2,487 | 285,500 |
| 2015/10/14 | 2,420 | 2,455 | 2,406 | 2,426 | 277,600 |
| 2015/10/13 | 2,444 | 2,479 | 2,410 | 2,433 | 273,200 |
| 2015/10/09 | 2,392 | 2,432 | 2,354 | 2,426 | 194,100 |
| 2015/10/08 | 2,303 | 2,398 | 2,303 | 2,387 | 288,600 |
| 2015/10/07 | 2,296 | 2,320 | 2,282 | 2,314 | 200,800 |
| 2015/10/06 | 2,276 | 2,311 | 2,190 | 2,282 | 301,300 |
| 2015/10/05 | 2,230 | 2,300 | 2,230 | 2,254 | 243,100 |
| 2015/10/02 | 2,160 | 2,190 | 2,130 | 2,185 | 277,400 |
| 2015/10/01 | 2,154 | 2,220 | 2,153 | 2,182 | 396,700 |
| 2015/09/30 | 2,115 | 2,172 | 2,096 | 2,144 | 297,000 |
| 2015/09/29 | 2,145 | 2,147 | 2,082 | 2,101 | 274,100 |
| 2015/09/28 | 2,170 | 2,205 | 2,147 | 2,192 | 195,000 |
| 2015/09/25 | 2,121 | 2,181 | 2,094 | 2,166 | 386,000 |
| 2015/09/24 | 2,238 | 2,250 | 2,159 | 2,159 | 385,700 |
| 2015/09/18 | 2,280 | 2,294 | 2,232 | 2,287 | 236,100 |
| 2015/09/17 | 2,275 | 2,336 | 2,275 | 2,313 | 280,300 |
| 2015/09/16 | 2,281 | 2,298 | 2,211 | 2,232 | 619,800 |
| 2015/09/15 | 2,371 | 2,384 | 2,268 | 2,270 | 475,600 |
| 2015/09/14 | 2,466 | 2,476 | 2,381 | 2,387 | 253,500 |
| 2015/09/11 | 2,498 | 2,510 | 2,466 | 2,480 | 404,500 |
| 2015/09/10 | 2,403 | 2,475 | 2,363 | 2,465 | 496,300 |
| 2015/09/09 | 2,460 | 2,490 | 2,396 | 2,453 | 709,000 |
| 2015/09/08 | 2,498 | 2,512 | 2,342 | 2,410 | 920,100 |
| 2015/09/07 | 2,825 | 2,882 | 2,469 | 2,516 | 1,134,900 |
| 2015/09/04 | 3,205 | 3,215 | 3,050 | 3,115 | 311,300 |
| 2015/09/03 | 3,195 | 3,240 | 3,155 | 3,155 | 281,900 |
| 2015/09/02 | 3,090 | 3,215 | 3,065 | 3,140 | 249,500 |
| 2015/09/01 | 3,195 | 3,295 | 3,170 | 3,180 | 259,000 |
| 2015/08/31 | 3,210 | 3,250 | 3,125 | 3,210 | 254,300 |
| 2015/08/28 | 3,170 | 3,300 | 3,165 | 3,230 | 397,900 |
| 2015/08/27 | 3,110 | 3,150 | 3,085 | 3,120 | 220,700 |
| 2015/08/26 | 3,055 | 3,120 | 3,010 | 3,090 | 249,800 |
| 2015/08/25 | 2,820 | 3,115 | 2,784 | 3,030 | 562,300 |
| 2015/08/24 | 3,030 | 3,145 | 2,954 | 2,955 | 372,300 |
| 2015/08/21 | 3,200 | 3,290 | 3,150 | 3,185 | 309,000 |
| 2015/08/20 | 3,390 | 3,395 | 3,330 | 3,330 | 160,300 |
| 2015/08/19 | 3,390 | 3,460 | 3,365 | 3,405 | 363,200 |
| 2015/08/18 | 3,350 | 3,385 | 3,340 | 3,385 | 185,600 |
| 2015/08/17 | 3,300 | 3,360 | 3,295 | 3,335 | 223,700 |
| 2015/08/14 | 3,315 | 3,315 | 3,255 | 3,290 | 164,800 |
| 2015/08/13 | 3,320 | 3,340 | 3,255 | 3,300 | 271,900 |
| 2015/08/12 | 3,265 | 3,320 | 3,250 | 3,305 | 421,400 |
| 2015/08/11 | 3,205 | 3,280 | 3,200 | 3,265 | 385,500 |
| 2015/08/10 | 3,140 | 3,200 | 3,095 | 3,175 | 389,000 |
| 2015/08/07 | 3,055 | 3,135 | 3,050 | 3,070 | 433,900 |
| 2015/08/06 | 3,030 | 3,050 | 2,983 | 3,035 | 215,600 |
| 2015/08/05 | 2,991 | 3,030 | 2,955 | 3,015 | 222,300 |
| 2015/08/04 | 2,997 | 3,015 | 2,952 | 3,005 | 179,900 |
| 2015/08/03 | 3,020 | 3,020 | 2,940 | 2,975 | 111,900 |
| 2015/07/31 | 2,950 | 3,015 | 2,945 | 3,010 | 192,000 |
| 2015/07/30 | 2,862 | 2,953 | 2,860 | 2,944 | 185,900 |
| 2015/07/29 | 2,900 | 2,915 | 2,851 | 2,880 | 166,500 |
| 2015/07/28 | 2,872 | 2,922 | 2,862 | 2,906 | 135,000 |
| 2015/07/27 | 2,890 | 2,935 | 2,867 | 2,908 | 163,200 |
| 2015/07/24 | 2,970 | 2,979 | 2,890 | 2,892 | 350,300 |
| 2015/07/23 | 3,025 | 3,030 | 2,976 | 2,983 | 121,600 |
| 2015/07/22 | 3,015 | 3,040 | 3,000 | 3,025 | 82,800 |
| 2015/07/21 | 3,040 | 3,040 | 2,996 | 3,025 | 92,300 |
| 2015/07/17 | 3,005 | 3,015 | 2,989 | 3,010 | 109,900 |
| 2015/07/16 | 3,045 | 3,045 | 2,965 | 3,000 | 190,300 |
| 2015/07/15 | 3,030 | 3,055 | 3,010 | 3,035 | 108,100 |
| 2015/07/14 | 2,940 | 3,040 | 2,934 | 3,015 | 268,900 |
| 2015/07/13 | 2,916 | 2,928 | 2,886 | 2,890 | 285,200 |
| 2015/07/10 | 2,964 | 2,970 | 2,900 | 2,916 | 249,700 |
| 2015/07/09 | 2,942 | 2,950 | 2,820 | 2,938 | 332,900 |
| 2015/07/08 | 3,060 | 3,065 | 2,967 | 2,980 | 313,600 |
| 2015/07/07 | 3,080 | 3,105 | 3,055 | 3,065 | 180,000 |
| 2015/07/06 | 3,070 | 3,105 | 3,040 | 3,060 | 183,900 |
| 2015/07/03 | 3,155 | 3,155 | 3,110 | 3,130 | 99,000 |
| 2015/07/02 | 3,170 | 3,185 | 3,140 | 3,160 | 132,400 |
| 2015/07/01 | 3,120 | 3,155 | 3,115 | 3,150 | 108,700 |
| 2015/06/30 | 3,125 | 3,140 | 3,080 | 3,105 | 169,900 |
| 2015/06/29 | 3,100 | 3,140 | 3,095 | 3,120 | 134,200 |
| 2015/06/26 | 3,145 | 3,185 | 3,100 | 3,175 | 282,900 |
| 2015/06/25 | 3,175 | 3,180 | 3,010 | 3,115 | 595,000 |
| 2015/06/24 | 3,215 | 3,220 | 3,180 | 3,195 | 224,000 |
| 2015/06/23 | 3,245 | 3,250 | 3,185 | 3,205 | 187,900 |
| 2015/06/22 | 3,180 | 3,235 | 3,180 | 3,235 | 144,900 |
| 2015/06/19 | 3,175 | 3,190 | 3,155 | 3,190 | 166,100 |
| 2015/06/18 | 3,220 | 3,220 | 3,160 | 3,170 | 138,900 |
| 2015/06/17 | 3,265 | 3,265 | 3,195 | 3,210 | 127,400 |
| 2015/06/16 | 3,180 | 3,270 | 3,170 | 3,255 | 323,000 |
| 2015/06/15 | 3,220 | 3,235 | 3,190 | 3,210 | 183,400 |
| 2015/06/12 | 3,220 | 3,280 | 3,210 | 3,225 | 284,700 |
| 2015/06/11 | 3,205 | 3,220 | 3,155 | 3,220 | 478,700 |
| 2015/06/10 | 3,320 | 3,330 | 3,200 | 3,205 | 836,300 |
| 2015/06/09 | 3,455 | 3,470 | 3,350 | 3,360 | 457,400 |
| 2015/06/08 | 3,445 | 3,585 | 3,430 | 3,475 | 661,100 |
| 2015/06/05 | 3,535 | 3,655 | 3,530 | 3,655 | 534,900 |
| 2015/06/04 | 3,535 | 3,550 | 3,515 | 3,550 | 107,400 |
| 2015/06/03 | 3,540 | 3,540 | 3,510 | 3,510 | 109,800 |
| 2015/06/02 | 3,530 | 3,550 | 3,515 | 3,535 | 138,100 |
| 2015/06/01 | 3,515 | 3,560 | 3,490 | 3,525 | 145,100 |
| 2015/05/29 | 3,485 | 3,520 | 3,475 | 3,515 | 118,000 |
| 2015/05/28 | 3,530 | 3,545 | 3,500 | 3,510 | 116,000 |
| 2015/05/27 | 3,530 | 3,545 | 3,465 | 3,470 | 131,700 |
| 2015/05/26 | 3,495 | 3,560 | 3,495 | 3,530 | 156,900 |
| 2015/05/25 | 3,455 | 3,495 | 3,455 | 3,490 | 83,200 |
| 2015/05/22 | 3,455 | 3,495 | 3,455 | 3,480 | 124,000 |
| 2015/05/21 | 3,475 | 3,480 | 3,425 | 3,435 | 149,700 |
| 2015/05/20 | 3,440 | 3,495 | 3,425 | 3,475 | 211,500 |
| 2015/05/19 | 3,395 | 3,445 | 3,370 | 3,435 | 224,300 |
| 2015/05/18 | 3,350 | 3,410 | 3,350 | 3,385 | 215,300 |
| 2015/05/15 | 3,465 | 3,485 | 3,315 | 3,350 | 405,800 |
| 2015/05/14 | 3,470 | 3,505 | 3,455 | 3,480 | 144,700 |
| 2015/05/13 | 3,615 | 3,615 | 3,440 | 3,470 | 331,100 |
| 2015/05/12 | 3,600 | 3,675 | 3,590 | 3,630 | 278,600 |
| 2015/05/11 | 3,595 | 3,610 | 3,565 | 3,585 | 208,000 |
| 2015/05/08 | 3,500 | 3,580 | 3,500 | 3,580 | 227,800 |
| 2015/05/07 | 3,490 | 3,520 | 3,465 | 3,485 | 142,800 |
| 2015/05/01 | 3,465 | 3,525 | 3,460 | 3,515 | 173,300 |
| 2015/04/30 | 3,510 | 3,520 | 3,475 | 3,505 | 191,100 |
| 2015/04/28 | 3,495 | 3,540 | 3,485 | 3,515 | 151,600 |
| 2015/04/27 | 3,535 | 3,535 | 3,465 | 3,480 | 132,200 |
| 2015/04/24 | 3,480 | 3,535 | 3,455 | 3,535 | 393,200 |
| 2015/04/23 | 3,495 | 3,500 | 3,430 | 3,440 | 128,400 |
| 2015/04/22 | 3,450 | 3,490 | 3,435 | 3,450 | 132,800 |
| 2015/04/21 | 3,375 | 3,430 | 3,370 | 3,420 | 114,700 |
| 2015/04/20 | 3,405 | 3,420 | 3,360 | 3,375 | 292,500 |
| 2015/04/17 | 3,500 | 3,515 | 3,455 | 3,470 | 201,900 |
| 2015/04/16 | 3,530 | 3,560 | 3,505 | 3,540 | 166,400 |
| 2015/04/15 | 3,570 | 3,580 | 3,510 | 3,510 | 171,800 |
| 2015/04/14 | 3,505 | 3,590 | 3,505 | 3,570 | 178,000 |
| 2015/04/13 | 3,510 | 3,525 | 3,500 | 3,520 | 105,400 |
| 2015/04/10 | 3,540 | 3,550 | 3,495 | 3,505 | 175,800 |
| 2015/04/09 | 3,570 | 3,570 | 3,500 | 3,520 | 177,500 |
| 2015/04/08 | 3,630 | 3,640 | 3,550 | 3,565 | 232,900 |
| 2015/04/07 | 3,610 | 3,630 | 3,595 | 3,610 | 167,300 |
| 2015/04/06 | 3,600 | 3,620 | 3,565 | 3,605 | 197,400 |
| 2015/04/03 | 3,590 | 3,640 | 3,560 | 3,600 | 335,600 |
| 2015/04/02 | 3,495 | 3,580 | 3,495 | 3,555 | 418,700 |
| 2015/04/01 | 3,440 | 3,515 | 3,425 | 3,480 | 241,500 |
| 2015/03/31 | 3,445 | 3,500 | 3,425 | 3,460 | 178,600 |
| 2015/03/30 | 3,445 | 3,470 | 3,390 | 3,430 | 194,800 |
| 2015/03/27 | 3,440 | 3,520 | 3,415 | 3,440 | 249,900 |
| 2015/03/26 | 3,445 | 3,475 | 3,435 | 3,450 | 161,900 |
| 2015/03/25 | 3,500 | 3,515 | 3,465 | 3,490 | 134,400 |
| 2015/03/24 | 3,470 | 3,540 | 3,450 | 3,525 | 172,600 |
| 2015/03/23 | 3,490 | 3,515 | 3,470 | 3,485 | 200,000 |
| 2015/03/20 | 3,505 | 3,575 | 3,470 | 3,495 | 291,700 |
| 2015/03/19 | 3,490 | 3,520 | 3,455 | 3,520 | 245,000 |
| 2015/03/18 | 3,520 | 3,530 | 3,430 | 3,505 | 264,200 |
| 2015/03/17 | 3,550 | 3,555 | 3,485 | 3,505 | 253,300 |
| 2015/03/16 | 3,560 | 3,585 | 3,510 | 3,535 | 391,100 |
| 2015/03/13 | 3,555 | 3,570 | 3,465 | 3,530 | 670,300 |
| 2015/03/12 | 3,330 | 3,535 | 3,330 | 3,525 | 1,150,500 |
| 2015/03/11 | 3,250 | 3,375 | 3,210 | 3,285 | 610,700 |
| 2015/03/10 | 3,430 | 3,445 | 3,255 | 3,280 | 675,100 |
| 2015/03/09 | 3,360 | 3,480 | 3,305 | 3,410 | 1,215,800 |
| 2015/03/06 | 3,260 | 3,270 | 3,150 | 3,180 | 346,500 |
| 2015/03/05 | 3,305 | 3,320 | 3,240 | 3,260 | 207,600 |
| 2015/03/04 | 3,250 | 3,335 | 3,250 | 3,310 | 207,000 |
| 2015/03/03 | 3,335 | 3,335 | 3,235 | 3,300 | 378,700 |
| 2015/03/02 | 3,380 | 3,380 | 3,295 | 3,335 | 231,200 |
| 2015/02/27 | 3,335 | 3,385 | 3,285 | 3,320 | 497,200 |
| 2015/02/26 | 3,280 | 3,360 | 3,245 | 3,275 | 491,300 |
| 2015/02/25 | 3,175 | 3,280 | 3,160 | 3,270 | 457,900 |
| 2015/02/24 | 3,055 | 3,160 | 3,055 | 3,150 | 391,000 |
| 2015/02/23 | 3,085 | 3,110 | 3,050 | 3,055 | 160,300 |
| 2015/02/20 | 3,080 | 3,120 | 3,030 | 3,050 | 261,900 |
| 2015/02/19 | 3,025 | 3,090 | 3,025 | 3,055 | 250,200 |
| 2015/02/18 | 3,030 | 3,045 | 3,015 | 3,020 | 138,200 |
| 2015/02/17 | 3,000 | 3,030 | 2,995 | 3,010 | 165,100 |
| 2015/02/16 | 3,005 | 3,040 | 3,005 | 3,010 | 146,900 |
| 2015/02/13 | 3,015 | 3,040 | 3,000 | 3,000 | 209,100 |
| 2015/02/12 | 3,030 | 3,075 | 3,015 | 3,025 | 358,500 |
| 2015/02/10 | 3,020 | 3,020 | 2,993 | 3,005 | 229,000 |
| 2015/02/09 | 3,025 | 3,035 | 2,991 | 3,000 | 333,700 |
| 2015/02/06 | 3,160 | 3,160 | 2,995 | 3,000 | 721,100 |
| 2015/02/05 | 3,165 | 3,210 | 3,135 | 3,175 | 197,900 |
| 2015/02/04 | 3,085 | 3,195 | 3,070 | 3,180 | 375,900 |
| 2015/02/03 | 3,055 | 3,075 | 3,010 | 3,040 | 316,300 |
| 2015/02/02 | 3,050 | 3,055 | 3,015 | 3,025 | 206,600 |
| 2015/01/30 | 3,065 | 3,090 | 2,986 | 3,085 | 342,200 |
| 2015/01/29 | 3,055 | 3,070 | 3,010 | 3,030 | 271,700 |
| 2015/01/28 | 3,105 | 3,110 | 3,035 | 3,090 | 278,800 |
| 2015/01/27 | 3,105 | 3,120 | 3,070 | 3,115 | 188,200 |
| 2015/01/26 | 3,085 | 3,125 | 3,070 | 3,115 | 226,300 |
| 2015/01/23 | 3,125 | 3,130 | 3,025 | 3,090 | 251,600 |
| 2015/01/22 | 3,175 | 3,175 | 3,050 | 3,080 | 264,900 |
| 2015/01/21 | 3,165 | 3,190 | 3,110 | 3,175 | 218,400 |
| 2015/01/20 | 3,120 | 3,185 | 3,090 | 3,180 | 320,100 |
| 2015/01/19 | 3,105 | 3,130 | 3,080 | 3,105 | 171,000 |
| 2015/01/16 | 3,085 | 3,105 | 2,980 | 3,065 | 433,900 |
| 2015/01/15 | 3,130 | 3,165 | 3,080 | 3,150 | 328,800 |
| 2015/01/14 | 3,240 | 3,240 | 3,120 | 3,140 | 361,800 |
| 2015/01/13 | 3,265 | 3,295 | 3,210 | 3,265 | 231,800 |
| 2015/01/09 | 3,300 | 3,345 | 3,260 | 3,295 | 372,700 |
| 2015/01/08 | 3,280 | 3,285 | 3,230 | 3,260 | 262,600 |
| 2015/01/07 | 3,205 | 3,255 | 3,195 | 3,210 | 199,100 |
| 2015/01/06 | 3,315 | 3,320 | 3,230 | 3,240 | 326,000 |
| 2015/01/05 | 3,275 | 3,390 | 3,270 | 3,375 | 394,500 |