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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,520 | 3,525 | 3,485 | 3,495 | 192,000 |
| 2017/12/28 | 3,510 | 3,545 | 3,485 | 3,505 | 253,700 |
| 2017/12/27 | 3,580 | 3,585 | 3,525 | 3,530 | 228,800 |
| 2017/12/26 | 3,575 | 3,645 | 3,560 | 3,560 | 402,800 |
| 2017/12/25 | 3,535 | 3,570 | 3,530 | 3,545 | 388,400 |
| 2017/12/22 | 3,530 | 3,550 | 3,495 | 3,505 | 237,900 |
| 2017/12/21 | 3,485 | 3,555 | 3,440 | 3,545 | 421,500 |
| 2017/12/20 | 3,470 | 3,540 | 3,460 | 3,530 | 718,100 |
| 2017/12/19 | 3,425 | 3,460 | 3,395 | 3,440 | 630,600 |
| 2017/12/18 | 3,450 | 3,485 | 3,445 | 3,460 | 626,100 |
| 2017/12/15 | 3,450 | 3,470 | 3,410 | 3,425 | 384,700 |
| 2017/12/14 | 3,425 | 3,500 | 3,410 | 3,470 | 507,000 |
| 2017/12/13 | 3,445 | 3,470 | 3,400 | 3,415 | 444,100 |
| 2017/12/12 | 3,550 | 3,560 | 3,450 | 3,465 | 703,400 |
| 2017/12/11 | 3,680 | 3,690 | 3,560 | 3,580 | 1,003,200 |
| 2017/12/08 | 3,885 | 3,935 | 3,830 | 3,915 | 305,000 |
| 2017/12/07 | 3,770 | 3,880 | 3,770 | 3,835 | 169,200 |
| 2017/12/06 | 3,840 | 3,880 | 3,800 | 3,830 | 160,800 |
| 2017/12/05 | 3,815 | 3,900 | 3,775 | 3,895 | 126,400 |
| 2017/12/04 | 3,895 | 3,925 | 3,845 | 3,855 | 89,600 |
| 2017/12/01 | 3,915 | 3,935 | 3,855 | 3,865 | 119,100 |
| 2017/11/30 | 3,800 | 3,880 | 3,780 | 3,875 | 151,300 |
| 2017/11/29 | 3,750 | 3,790 | 3,730 | 3,790 | 112,700 |
| 2017/11/28 | 3,730 | 3,735 | 3,670 | 3,730 | 75,700 |
| 2017/11/27 | 3,755 | 3,775 | 3,695 | 3,710 | 66,300 |
| 2017/11/24 | 3,690 | 3,710 | 3,665 | 3,710 | 128,600 |
| 2017/11/22 | 3,760 | 3,760 | 3,705 | 3,710 | 101,400 |
| 2017/11/21 | 3,745 | 3,765 | 3,710 | 3,740 | 88,600 |
| 2017/11/20 | 3,595 | 3,765 | 3,595 | 3,755 | 185,300 |
| 2017/11/17 | 3,680 | 3,700 | 3,635 | 3,635 | 127,800 |
| 2017/11/16 | 3,575 | 3,655 | 3,555 | 3,635 | 185,200 |
| 2017/11/15 | 3,775 | 3,785 | 3,625 | 3,625 | 219,600 |
| 2017/11/14 | 3,770 | 3,830 | 3,770 | 3,805 | 164,600 |
| 2017/11/13 | 3,765 | 3,800 | 3,740 | 3,740 | 133,000 |
| 2017/11/10 | 3,770 | 3,830 | 3,770 | 3,800 | 218,000 |
| 2017/11/09 | 3,830 | 3,890 | 3,765 | 3,810 | 275,300 |
| 2017/11/08 | 3,800 | 3,830 | 3,740 | 3,815 | 117,100 |
| 2017/11/07 | 3,750 | 3,785 | 3,720 | 3,780 | 122,900 |
| 2017/11/06 | 3,765 | 3,790 | 3,735 | 3,765 | 136,100 |
| 2017/11/02 | 3,790 | 3,830 | 3,740 | 3,755 | 122,800 |
| 2017/11/01 | 3,715 | 3,770 | 3,710 | 3,755 | 162,900 |
| 2017/10/31 | 3,715 | 3,770 | 3,700 | 3,705 | 137,100 |
| 2017/10/30 | 3,750 | 3,760 | 3,660 | 3,750 | 281,600 |
| 2017/10/27 | 3,770 | 3,845 | 3,760 | 3,770 | 342,400 |
| 2017/10/26 | 3,810 | 3,835 | 3,785 | 3,820 | 711,000 |
| 2017/10/25 | 3,845 | 3,870 | 3,815 | 3,825 | 324,700 |
| 2017/10/24 | 3,835 | 3,840 | 3,795 | 3,815 | 224,300 |
| 2017/10/23 | 3,770 | 3,840 | 3,745 | 3,825 | 441,200 |
| 2017/10/20 | 3,680 | 3,800 | 3,655 | 3,750 | 328,600 |
| 2017/10/19 | 3,660 | 3,715 | 3,640 | 3,705 | 238,900 |
| 2017/10/18 | 3,680 | 3,680 | 3,625 | 3,645 | 143,900 |
| 2017/10/17 | 3,630 | 3,680 | 3,595 | 3,670 | 276,000 |
| 2017/10/16 | 3,590 | 3,635 | 3,550 | 3,630 | 302,800 |
| 2017/10/13 | 3,545 | 3,575 | 3,520 | 3,550 | 162,800 |
| 2017/10/12 | 3,520 | 3,545 | 3,505 | 3,535 | 146,500 |
| 2017/10/11 | 3,555 | 3,615 | 3,510 | 3,515 | 189,800 |
| 2017/10/10 | 3,575 | 3,610 | 3,545 | 3,545 | 177,500 |
| 2017/10/06 | 3,535 | 3,550 | 3,505 | 3,510 | 122,500 |
| 2017/10/05 | 3,545 | 3,570 | 3,525 | 3,530 | 154,500 |
| 2017/10/04 | 3,560 | 3,575 | 3,540 | 3,570 | 167,300 |
| 2017/10/03 | 3,600 | 3,600 | 3,525 | 3,565 | 184,300 |
| 2017/10/02 | 3,580 | 3,615 | 3,565 | 3,590 | 253,200 |
| 2017/09/29 | 3,530 | 3,590 | 3,515 | 3,550 | 217,500 |
| 2017/09/28 | 3,560 | 3,560 | 3,530 | 3,545 | 186,000 |
| 2017/09/27 | 3,505 | 3,550 | 3,470 | 3,550 | 243,200 |
| 2017/09/26 | 3,520 | 3,570 | 3,490 | 3,560 | 242,700 |
| 2017/09/25 | 3,515 | 3,540 | 3,485 | 3,515 | 226,700 |
| 2017/09/22 | 3,495 | 3,515 | 3,475 | 3,485 | 295,100 |
| 2017/09/21 | 3,465 | 3,505 | 3,445 | 3,485 | 245,400 |
| 2017/09/20 | 3,465 | 3,500 | 3,415 | 3,430 | 262,700 |
| 2017/09/19 | 3,420 | 3,515 | 3,405 | 3,465 | 606,300 |
| 2017/09/15 | 3,265 | 3,390 | 3,265 | 3,370 | 408,300 |
| 2017/09/14 | 3,370 | 3,370 | 3,275 | 3,280 | 428,000 |
| 2017/09/13 | 3,340 | 3,380 | 3,295 | 3,370 | 619,100 |
| 2017/09/12 | 3,435 | 3,475 | 3,375 | 3,375 | 600,900 |
| 2017/09/11 | 3,570 | 3,615 | 3,390 | 3,440 | 1,424,200 |
| 2017/09/08 | 3,810 | 3,960 | 3,805 | 3,920 | 210,300 |
| 2017/09/07 | 3,925 | 3,925 | 3,800 | 3,820 | 150,000 |
| 2017/09/06 | 3,785 | 3,875 | 3,730 | 3,870 | 142,700 |
| 2017/09/05 | 3,900 | 3,925 | 3,810 | 3,820 | 133,500 |
| 2017/09/04 | 3,930 | 3,950 | 3,870 | 3,895 | 103,600 |
| 2017/09/01 | 3,965 | 3,965 | 3,875 | 3,945 | 117,500 |
| 2017/08/31 | 3,950 | 3,960 | 3,905 | 3,920 | 117,200 |
| 2017/08/30 | 3,935 | 3,935 | 3,885 | 3,895 | 139,100 |
| 2017/08/29 | 3,775 | 3,880 | 3,775 | 3,865 | 102,700 |
| 2017/08/28 | 3,865 | 3,870 | 3,785 | 3,790 | 110,400 |
| 2017/08/25 | 3,865 | 3,875 | 3,840 | 3,855 | 101,200 |
| 2017/08/24 | 3,780 | 3,840 | 3,780 | 3,810 | 117,600 |
| 2017/08/23 | 3,850 | 3,850 | 3,770 | 3,775 | 126,000 |
| 2017/08/22 | 3,750 | 3,810 | 3,750 | 3,805 | 130,900 |
| 2017/08/21 | 3,720 | 3,765 | 3,705 | 3,750 | 171,300 |
| 2017/08/18 | 3,750 | 3,785 | 3,720 | 3,725 | 185,400 |
| 2017/08/17 | 3,825 | 3,865 | 3,820 | 3,830 | 140,900 |
| 2017/08/16 | 3,835 | 3,850 | 3,800 | 3,830 | 172,800 |
| 2017/08/15 | 3,885 | 3,925 | 3,870 | 3,870 | 111,000 |
| 2017/08/14 | 3,890 | 3,920 | 3,855 | 3,855 | 144,800 |
| 2017/08/10 | 3,950 | 4,035 | 3,945 | 4,030 | 170,400 |
| 2017/08/09 | 3,995 | 3,995 | 3,855 | 3,930 | 261,700 |
| 2017/08/08 | 4,065 | 4,140 | 4,040 | 4,055 | 210,700 |
| 2017/08/07 | 4,070 | 4,090 | 4,035 | 4,085 | 150,800 |
| 2017/08/04 | 3,910 | 4,075 | 3,910 | 4,045 | 184,900 |
| 2017/08/03 | 3,925 | 3,950 | 3,895 | 3,935 | 110,500 |
| 2017/08/02 | 3,900 | 3,970 | 3,890 | 3,965 | 133,300 |
| 2017/08/01 | 3,965 | 3,995 | 3,900 | 3,935 | 137,200 |
| 2017/07/31 | 4,005 | 4,010 | 3,945 | 3,960 | 83,900 |
| 2017/07/28 | 4,035 | 4,035 | 3,965 | 4,005 | 91,600 |
| 2017/07/27 | 4,050 | 4,055 | 3,985 | 4,015 | 142,400 |
| 2017/07/26 | 4,060 | 4,085 | 4,045 | 4,075 | 168,500 |
| 2017/07/25 | 4,075 | 4,090 | 4,035 | 4,050 | 167,100 |
| 2017/07/24 | 4,090 | 4,130 | 4,060 | 4,100 | 183,200 |
| 2017/07/21 | 4,080 | 4,090 | 4,015 | 4,085 | 294,600 |
| 2017/07/20 | 3,910 | 4,025 | 3,895 | 3,970 | 275,800 |
| 2017/07/19 | 3,765 | 3,805 | 3,745 | 3,795 | 124,500 |
| 2017/07/18 | 3,740 | 3,765 | 3,715 | 3,760 | 127,400 |
| 2017/07/14 | 3,820 | 3,825 | 3,780 | 3,785 | 122,700 |
| 2017/07/13 | 3,840 | 3,850 | 3,760 | 3,820 | 144,500 |
| 2017/07/12 | 3,805 | 3,870 | 3,795 | 3,840 | 171,600 |
| 2017/07/11 | 3,765 | 3,840 | 3,755 | 3,835 | 109,500 |
| 2017/07/10 | 3,800 | 3,850 | 3,750 | 3,765 | 155,000 |
| 2017/07/07 | 3,690 | 3,780 | 3,675 | 3,765 | 207,100 |
| 2017/07/06 | 3,700 | 3,795 | 3,700 | 3,720 | 197,600 |
| 2017/07/05 | 3,660 | 3,700 | 3,640 | 3,695 | 175,100 |
| 2017/07/04 | 3,700 | 3,725 | 3,635 | 3,660 | 135,000 |
| 2017/07/03 | 3,750 | 3,750 | 3,665 | 3,670 | 166,700 |
| 2017/06/30 | 3,735 | 3,750 | 3,705 | 3,730 | 186,900 |
| 2017/06/29 | 3,740 | 3,800 | 3,670 | 3,770 | 207,400 |
| 2017/06/28 | 3,815 | 3,845 | 3,740 | 3,750 | 162,500 |
| 2017/06/27 | 3,845 | 3,865 | 3,810 | 3,860 | 186,400 |
| 2017/06/26 | 3,790 | 3,840 | 3,775 | 3,790 | 131,200 |
| 2017/06/23 | 3,760 | 3,790 | 3,725 | 3,775 | 141,200 |
| 2017/06/22 | 3,785 | 3,840 | 3,760 | 3,795 | 223,900 |
| 2017/06/21 | 3,800 | 3,895 | 3,785 | 3,830 | 236,500 |
| 2017/06/20 | 3,825 | 3,875 | 3,790 | 3,820 | 284,300 |
| 2017/06/19 | 3,790 | 3,815 | 3,745 | 3,805 | 303,400 |
| 2017/06/16 | 3,800 | 3,840 | 3,775 | 3,800 | 259,900 |
| 2017/06/15 | 3,720 | 3,870 | 3,720 | 3,785 | 497,900 |
| 2017/06/14 | 3,630 | 3,705 | 3,615 | 3,695 | 461,700 |
| 2017/06/13 | 3,565 | 3,655 | 3,555 | 3,630 | 352,000 |
| 2017/06/12 | 3,405 | 3,590 | 3,400 | 3,585 | 577,100 |
| 2017/06/09 | 3,330 | 3,390 | 3,320 | 3,355 | 157,700 |
| 2017/06/08 | 3,400 | 3,400 | 3,325 | 3,335 | 162,600 |
| 2017/06/07 | 3,375 | 3,425 | 3,360 | 3,395 | 212,800 |
| 2017/06/06 | 3,430 | 3,460 | 3,380 | 3,400 | 317,000 |
| 2017/06/05 | 3,355 | 3,510 | 3,345 | 3,495 | 775,900 |
| 2017/06/02 | 3,135 | 3,230 | 3,135 | 3,225 | 339,200 |
| 2017/06/01 | 3,040 | 3,095 | 3,040 | 3,095 | 139,400 |
| 2017/05/31 | 3,075 | 3,080 | 3,020 | 3,040 | 139,200 |
| 2017/05/30 | 3,030 | 3,065 | 2,980 | 3,060 | 114,300 |
| 2017/05/29 | 3,050 | 3,050 | 2,985 | 3,000 | 172,100 |
| 2017/05/26 | 3,145 | 3,155 | 3,070 | 3,070 | 135,100 |
| 2017/05/25 | 3,150 | 3,195 | 3,140 | 3,180 | 76,000 |
| 2017/05/24 | 3,170 | 3,185 | 3,145 | 3,155 | 71,100 |
| 2017/05/23 | 3,190 | 3,190 | 3,135 | 3,140 | 121,400 |
| 2017/05/22 | 3,100 | 3,190 | 3,100 | 3,160 | 199,000 |
| 2017/05/19 | 3,010 | 3,090 | 2,986 | 3,085 | 162,400 |
| 2017/05/18 | 3,005 | 3,005 | 2,958 | 2,970 | 107,700 |
| 2017/05/17 | 3,060 | 3,060 | 3,025 | 3,035 | 69,500 |
| 2017/05/16 | 3,070 | 3,075 | 3,020 | 3,055 | 74,000 |
| 2017/05/15 | 3,080 | 3,080 | 3,035 | 3,050 | 92,300 |
| 2017/05/12 | 3,055 | 3,085 | 3,035 | 3,080 | 129,900 |
| 2017/05/11 | 3,060 | 3,060 | 2,999 | 3,055 | 205,600 |
| 2017/05/10 | 3,125 | 3,155 | 3,045 | 3,055 | 193,700 |
| 2017/05/09 | 3,130 | 3,165 | 3,110 | 3,125 | 127,300 |
| 2017/05/08 | 3,110 | 3,140 | 3,095 | 3,110 | 187,700 |
| 2017/05/02 | 3,045 | 3,090 | 3,035 | 3,070 | 163,400 |
| 2017/05/01 | 3,010 | 3,035 | 2,999 | 3,020 | 154,800 |
| 2017/04/28 | 3,035 | 3,070 | 3,005 | 3,020 | 120,400 |
| 2017/04/27 | 3,030 | 3,040 | 3,000 | 3,015 | 165,600 |
| 2017/04/26 | 2,953 | 3,045 | 2,948 | 3,030 | 304,300 |
| 2017/04/25 | 2,855 | 2,935 | 2,855 | 2,918 | 235,900 |
| 2017/04/24 | 2,896 | 2,897 | 2,854 | 2,870 | 129,400 |
| 2017/04/21 | 2,864 | 2,869 | 2,814 | 2,846 | 138,400 |
| 2017/04/20 | 2,830 | 2,876 | 2,806 | 2,835 | 181,100 |
| 2017/04/19 | 2,823 | 2,924 | 2,822 | 2,871 | 423,400 |
| 2017/04/18 | 2,765 | 2,816 | 2,762 | 2,793 | 227,100 |
| 2017/04/17 | 2,713 | 2,750 | 2,693 | 2,747 | 186,300 |
| 2017/04/14 | 2,755 | 2,755 | 2,706 | 2,713 | 174,600 |
| 2017/04/13 | 2,756 | 2,794 | 2,695 | 2,755 | 330,600 |
| 2017/04/12 | 2,897 | 2,898 | 2,781 | 2,792 | 289,200 |
| 2017/04/11 | 2,999 | 3,005 | 2,925 | 2,941 | 178,300 |
| 2017/04/10 | 2,992 | 3,060 | 2,991 | 3,005 | 189,500 |
| 2017/04/07 | 2,977 | 3,030 | 2,946 | 2,991 | 312,000 |
| 2017/04/06 | 3,060 | 3,060 | 2,968 | 2,972 | 272,500 |
| 2017/04/05 | 3,045 | 3,110 | 3,020 | 3,050 | 286,200 |
| 2017/04/04 | 3,030 | 3,070 | 2,988 | 3,010 | 244,600 |
| 2017/04/03 | 3,050 | 3,050 | 2,974 | 2,997 | 144,300 |
| 2017/03/31 | 3,065 | 3,095 | 2,997 | 2,997 | 192,000 |
| 2017/03/30 | 3,055 | 3,055 | 3,000 | 3,000 | 132,200 |
| 2017/03/29 | 3,080 | 3,095 | 3,030 | 3,055 | 121,000 |
| 2017/03/28 | 2,994 | 3,070 | 2,994 | 3,035 | 193,900 |
| 2017/03/27 | 3,005 | 3,015 | 2,939 | 2,957 | 216,200 |
| 2017/03/24 | 3,010 | 3,065 | 3,005 | 3,050 | 137,300 |
| 2017/03/23 | 3,000 | 3,050 | 2,990 | 3,040 | 117,100 |
| 2017/03/22 | 3,030 | 3,085 | 3,025 | 3,040 | 181,100 |
| 2017/03/21 | 3,110 | 3,140 | 3,070 | 3,115 | 154,700 |
| 2017/03/17 | 3,085 | 3,160 | 3,070 | 3,155 | 223,000 |
| 2017/03/16 | 3,075 | 3,140 | 3,040 | 3,115 | 174,000 |
| 2017/03/15 | 3,100 | 3,115 | 3,090 | 3,110 | 132,500 |
| 2017/03/14 | 3,170 | 3,200 | 3,090 | 3,120 | 323,400 |
| 2017/03/13 | 3,030 | 3,250 | 3,030 | 3,190 | 820,200 |
| 2017/03/10 | 2,841 | 2,920 | 2,841 | 2,892 | 227,700 |
| 2017/03/09 | 2,861 | 2,863 | 2,828 | 2,841 | 98,000 |
| 2017/03/08 | 2,895 | 2,903 | 2,848 | 2,867 | 119,200 |
| 2017/03/07 | 2,886 | 2,915 | 2,866 | 2,873 | 98,800 |
| 2017/03/06 | 2,925 | 2,932 | 2,884 | 2,889 | 122,900 |
| 2017/03/03 | 2,949 | 3,000 | 2,907 | 2,920 | 239,600 |
| 2017/03/02 | 2,872 | 2,919 | 2,854 | 2,899 | 231,600 |
| 2017/03/01 | 2,890 | 2,890 | 2,821 | 2,835 | 255,200 |
| 2017/02/28 | 2,844 | 2,897 | 2,834 | 2,852 | 130,300 |
| 2017/02/27 | 2,890 | 2,896 | 2,831 | 2,858 | 133,000 |
| 2017/02/24 | 2,872 | 2,894 | 2,865 | 2,890 | 148,700 |
| 2017/02/23 | 2,882 | 2,900 | 2,857 | 2,884 | 101,600 |
| 2017/02/22 | 2,939 | 2,939 | 2,863 | 2,904 | 132,900 |
| 2017/02/21 | 2,892 | 2,921 | 2,881 | 2,920 | 116,400 |
| 2017/02/20 | 2,868 | 2,887 | 2,851 | 2,885 | 89,600 |
| 2017/02/17 | 2,909 | 2,922 | 2,884 | 2,892 | 91,500 |
| 2017/02/16 | 2,964 | 2,964 | 2,908 | 2,918 | 103,500 |
| 2017/02/15 | 2,938 | 2,996 | 2,923 | 2,964 | 130,900 |
| 2017/02/14 | 2,971 | 2,973 | 2,900 | 2,903 | 138,500 |
| 2017/02/13 | 2,965 | 2,975 | 2,928 | 2,960 | 104,500 |
| 2017/02/10 | 2,900 | 2,959 | 2,892 | 2,951 | 141,400 |
| 2017/02/09 | 2,890 | 2,912 | 2,857 | 2,858 | 116,300 |
| 2017/02/08 | 2,898 | 2,921 | 2,878 | 2,893 | 114,000 |
| 2017/02/07 | 2,906 | 2,940 | 2,882 | 2,912 | 96,700 |
| 2017/02/06 | 2,950 | 2,956 | 2,907 | 2,921 | 95,100 |
| 2017/02/03 | 2,931 | 2,953 | 2,915 | 2,920 | 115,200 |
| 2017/02/02 | 2,983 | 2,983 | 2,906 | 2,918 | 188,600 |
| 2017/02/01 | 2,950 | 2,981 | 2,926 | 2,965 | 183,100 |
| 2017/01/31 | 2,963 | 2,980 | 2,935 | 2,945 | 191,100 |
| 2017/01/30 | 3,015 | 3,015 | 2,983 | 3,000 | 165,100 |
| 2017/01/27 | 3,055 | 3,090 | 3,000 | 3,020 | 208,700 |
| 2017/01/26 | 3,020 | 3,045 | 2,978 | 3,020 | 156,300 |
| 2017/01/25 | 3,015 | 3,040 | 3,000 | 3,020 | 183,800 |
| 2017/01/24 | 2,994 | 2,996 | 2,936 | 2,963 | 172,600 |
| 2017/01/23 | 3,035 | 3,035 | 2,994 | 2,994 | 114,800 |
| 2017/01/20 | 3,050 | 3,100 | 3,050 | 3,080 | 131,000 |
| 2017/01/19 | 3,060 | 3,105 | 3,030 | 3,100 | 183,400 |
| 2017/01/18 | 3,020 | 3,040 | 2,964 | 3,010 | 158,500 |
| 2017/01/17 | 3,035 | 3,075 | 3,015 | 3,030 | 162,500 |
| 2017/01/16 | 3,100 | 3,120 | 3,050 | 3,050 | 86,200 |
| 2017/01/13 | 3,100 | 3,155 | 3,090 | 3,125 | 124,700 |
| 2017/01/12 | 3,180 | 3,190 | 3,085 | 3,135 | 122,700 |
| 2017/01/11 | 3,195 | 3,195 | 3,125 | 3,170 | 206,500 |
| 2017/01/10 | 3,225 | 3,270 | 3,185 | 3,195 | 238,600 |
| 2017/01/06 | 3,195 | 3,255 | 3,175 | 3,225 | 178,500 |
| 2017/01/05 | 3,210 | 3,210 | 3,135 | 3,170 | 165,700 |
| 2017/01/04 | 3,095 | 3,225 | 3,080 | 3,210 | 275,400 |