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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,884 | 2,913 | 2,862 | 2,889 | 130,500 |
| 2018/12/27 | 2,893 | 2,909 | 2,854 | 2,900 | 115,500 |
| 2018/12/26 | 2,853 | 2,878 | 2,772 | 2,806 | 192,500 |
| 2018/12/25 | 2,671 | 2,794 | 2,649 | 2,770 | 276,000 |
| 2018/12/21 | 2,976 | 2,976 | 2,841 | 2,847 | 456,700 |
| 2018/12/20 | 3,020 | 3,100 | 2,986 | 3,000 | 262,200 |
| 2018/12/19 | 3,085 | 3,130 | 3,035 | 3,090 | 193,800 |
| 2018/12/18 | 3,120 | 3,215 | 3,030 | 3,045 | 308,800 |
| 2018/12/17 | 3,260 | 3,265 | 3,190 | 3,190 | 199,600 |
| 2018/12/14 | 3,245 | 3,270 | 3,205 | 3,255 | 245,100 |
| 2018/12/13 | 3,165 | 3,245 | 3,160 | 3,215 | 402,900 |
| 2018/12/12 | 3,135 | 3,195 | 3,115 | 3,155 | 384,000 |
| 2018/12/11 | 3,170 | 3,250 | 3,130 | 3,200 | 432,300 |
| 2018/12/10 | 3,220 | 3,255 | 3,120 | 3,170 | 558,000 |
| 2018/12/07 | 3,290 | 3,360 | 3,290 | 3,315 | 348,900 |
| 2018/12/06 | 3,340 | 3,345 | 3,240 | 3,255 | 314,200 |
| 2018/12/05 | 3,280 | 3,385 | 3,270 | 3,365 | 421,800 |
| 2018/12/04 | 3,335 | 3,365 | 3,295 | 3,315 | 340,400 |
| 2018/12/03 | 3,370 | 3,425 | 3,330 | 3,335 | 368,400 |
| 2018/11/30 | 3,350 | 3,360 | 3,315 | 3,340 | 365,700 |
| 2018/11/29 | 3,340 | 3,380 | 3,310 | 3,350 | 1,750,700 |
| 2018/11/28 | 3,405 | 3,410 | 3,335 | 3,340 | 356,900 |
| 2018/11/27 | 3,470 | 3,470 | 3,405 | 3,405 | 341,700 |
| 2018/11/26 | 3,425 | 3,515 | 3,420 | 3,500 | 417,200 |
| 2018/11/22 | 3,350 | 3,450 | 3,335 | 3,440 | 591,700 |
| 2018/11/21 | 3,335 | 3,365 | 3,320 | 3,340 | 758,700 |
| 2018/11/20 | 3,395 | 3,420 | 3,335 | 3,390 | 735,000 |
| 2018/11/19 | 3,465 | 3,490 | 3,410 | 3,440 | 353,600 |
| 2018/11/16 | 3,565 | 3,580 | 3,445 | 3,475 | 294,900 |
| 2018/11/15 | 3,570 | 3,605 | 3,535 | 3,550 | 361,100 |
| 2018/11/14 | 3,620 | 3,665 | 3,535 | 3,570 | 354,200 |
| 2018/11/13 | 3,645 | 3,720 | 3,515 | 3,625 | 678,500 |
| 2018/11/12 | 4,090 | 4,135 | 4,035 | 4,120 | 121,300 |
| 2018/11/09 | 4,030 | 4,100 | 4,015 | 4,090 | 172,700 |
| 2018/11/08 | 3,970 | 4,025 | 3,950 | 4,015 | 188,100 |
| 2018/11/07 | 3,860 | 3,915 | 3,840 | 3,875 | 161,600 |
| 2018/11/06 | 3,825 | 3,920 | 3,825 | 3,855 | 122,200 |
| 2018/11/05 | 3,745 | 3,835 | 3,740 | 3,800 | 134,400 |
| 2018/11/02 | 3,825 | 3,855 | 3,755 | 3,815 | 126,100 |
| 2018/11/01 | 3,780 | 3,865 | 3,775 | 3,810 | 166,200 |
| 2018/10/31 | 3,780 | 3,820 | 3,730 | 3,770 | 144,300 |
| 2018/10/30 | 3,575 | 3,725 | 3,570 | 3,710 | 222,500 |
| 2018/10/29 | 3,670 | 3,750 | 3,585 | 3,595 | 311,800 |
| 2018/10/26 | 3,840 | 3,840 | 3,695 | 3,730 | 788,200 |
| 2018/10/25 | 3,790 | 3,820 | 3,715 | 3,770 | 329,400 |
| 2018/10/24 | 3,900 | 3,900 | 3,800 | 3,835 | 215,700 |
| 2018/10/23 | 3,980 | 3,980 | 3,850 | 3,850 | 129,300 |
| 2018/10/22 | 3,945 | 4,015 | 3,900 | 3,985 | 147,700 |
| 2018/10/19 | 3,910 | 3,950 | 3,890 | 3,950 | 146,800 |
| 2018/10/18 | 3,980 | 4,010 | 3,905 | 3,910 | 116,500 |
| 2018/10/17 | 4,080 | 4,150 | 3,960 | 3,975 | 228,000 |
| 2018/10/16 | 3,895 | 3,975 | 3,895 | 3,970 | 162,000 |
| 2018/10/15 | 3,980 | 4,005 | 3,880 | 3,890 | 165,800 |
| 2018/10/12 | 4,010 | 4,055 | 3,980 | 4,030 | 204,400 |
| 2018/10/11 | 4,015 | 4,070 | 3,945 | 4,035 | 379,700 |
| 2018/10/10 | 4,055 | 4,095 | 4,010 | 4,085 | 227,500 |
| 2018/10/09 | 4,065 | 4,105 | 4,020 | 4,050 | 237,000 |
| 2018/10/05 | 4,095 | 4,125 | 4,025 | 4,055 | 177,500 |
| 2018/10/04 | 4,080 | 4,140 | 4,055 | 4,085 | 278,500 |
| 2018/10/03 | 4,015 | 4,085 | 3,995 | 4,040 | 216,400 |
| 2018/10/02 | 4,015 | 4,070 | 4,015 | 4,045 | 252,100 |
| 2018/10/01 | 4,030 | 4,045 | 3,980 | 4,005 | 223,000 |
| 2018/09/28 | 4,070 | 4,095 | 4,020 | 4,030 | 156,800 |
| 2018/09/27 | 4,070 | 4,080 | 4,015 | 4,015 | 167,600 |
| 2018/09/26 | 4,035 | 4,070 | 4,010 | 4,060 | 212,600 |
| 2018/09/25 | 4,045 | 4,090 | 3,980 | 4,035 | 355,900 |
| 2018/09/21 | 3,915 | 3,950 | 3,870 | 3,935 | 384,500 |
| 2018/09/20 | 3,945 | 3,960 | 3,880 | 3,945 | 310,600 |
| 2018/09/19 | 4,015 | 4,040 | 3,950 | 3,965 | 245,200 |
| 2018/09/18 | 3,925 | 4,040 | 3,865 | 4,020 | 345,100 |
| 2018/09/14 | 4,075 | 4,080 | 3,920 | 3,935 | 394,500 |
| 2018/09/13 | 3,955 | 4,110 | 3,945 | 4,100 | 569,300 |
| 2018/09/12 | 3,915 | 4,000 | 3,880 | 3,920 | 380,600 |
| 2018/09/11 | 3,930 | 3,955 | 3,825 | 3,915 | 432,900 |
| 2018/09/10 | 3,720 | 3,960 | 3,720 | 3,960 | 1,104,000 |
| 2018/09/07 | 3,725 | 3,740 | 3,615 | 3,695 | 483,700 |
| 2018/09/06 | 3,800 | 3,800 | 3,585 | 3,680 | 938,300 |
| 2018/09/05 | 3,465 | 3,500 | 3,430 | 3,460 | 78,800 |
| 2018/09/04 | 3,465 | 3,480 | 3,415 | 3,460 | 125,700 |
| 2018/09/03 | 3,460 | 3,470 | 3,410 | 3,450 | 125,800 |
| 2018/08/31 | 3,440 | 3,490 | 3,415 | 3,460 | 86,400 |
| 2018/08/30 | 3,445 | 3,455 | 3,410 | 3,440 | 69,300 |
| 2018/08/29 | 3,405 | 3,440 | 3,400 | 3,415 | 59,900 |
| 2018/08/28 | 3,455 | 3,475 | 3,395 | 3,400 | 63,700 |
| 2018/08/27 | 3,420 | 3,450 | 3,415 | 3,420 | 51,800 |
| 2018/08/24 | 3,420 | 3,430 | 3,395 | 3,415 | 72,400 |
| 2018/08/23 | 3,395 | 3,405 | 3,365 | 3,385 | 94,500 |
| 2018/08/22 | 3,300 | 3,395 | 3,300 | 3,395 | 88,100 |
| 2018/08/21 | 3,340 | 3,345 | 3,270 | 3,300 | 89,700 |
| 2018/08/20 | 3,375 | 3,415 | 3,345 | 3,355 | 68,200 |
| 2018/08/17 | 3,390 | 3,415 | 3,375 | 3,410 | 62,500 |
| 2018/08/16 | 3,370 | 3,390 | 3,325 | 3,375 | 152,000 |
| 2018/08/15 | 3,425 | 3,455 | 3,380 | 3,395 | 61,600 |
| 2018/08/14 | 3,375 | 3,440 | 3,370 | 3,440 | 58,800 |
| 2018/08/13 | 3,420 | 3,430 | 3,345 | 3,360 | 103,000 |
| 2018/08/10 | 3,505 | 3,510 | 3,435 | 3,445 | 104,400 |
| 2018/08/09 | 3,505 | 3,540 | 3,480 | 3,530 | 121,400 |
| 2018/08/08 | 3,510 | 3,530 | 3,495 | 3,505 | 110,500 |
| 2018/08/07 | 3,475 | 3,515 | 3,465 | 3,500 | 77,300 |
| 2018/08/06 | 3,535 | 3,535 | 3,460 | 3,475 | 94,700 |
| 2018/08/03 | 3,485 | 3,540 | 3,455 | 3,520 | 140,100 |
| 2018/08/02 | 3,505 | 3,520 | 3,445 | 3,475 | 118,100 |
| 2018/08/01 | 3,490 | 3,525 | 3,470 | 3,505 | 112,300 |
| 2018/07/31 | 3,520 | 3,520 | 3,455 | 3,475 | 145,700 |
| 2018/07/30 | 3,505 | 3,545 | 3,490 | 3,535 | 220,700 |
| 2018/07/27 | 3,530 | 3,530 | 3,470 | 3,510 | 128,600 |
| 2018/07/26 | 3,480 | 3,550 | 3,450 | 3,530 | 228,300 |
| 2018/07/25 | 3,415 | 3,435 | 3,380 | 3,435 | 160,400 |
| 2018/07/24 | 3,365 | 3,395 | 3,340 | 3,395 | 118,000 |
| 2018/07/23 | 3,350 | 3,370 | 3,320 | 3,330 | 95,600 |
| 2018/07/20 | 3,430 | 3,430 | 3,340 | 3,360 | 237,800 |
| 2018/07/19 | 3,495 | 3,495 | 3,460 | 3,460 | 71,700 |
| 2018/07/18 | 3,515 | 3,525 | 3,475 | 3,475 | 100,200 |
| 2018/07/17 | 3,500 | 3,515 | 3,465 | 3,475 | 125,000 |
| 2018/07/13 | 3,480 | 3,490 | 3,445 | 3,485 | 168,400 |
| 2018/07/12 | 3,485 | 3,510 | 3,470 | 3,490 | 174,300 |
| 2018/07/11 | 3,565 | 3,580 | 3,490 | 3,515 | 191,000 |
| 2018/07/10 | 3,605 | 3,605 | 3,535 | 3,560 | 212,600 |
| 2018/07/09 | 3,475 | 3,585 | 3,460 | 3,575 | 394,000 |
| 2018/07/06 | 3,315 | 3,395 | 3,300 | 3,375 | 130,000 |
| 2018/07/05 | 3,400 | 3,405 | 3,300 | 3,310 | 156,700 |
| 2018/07/04 | 3,415 | 3,445 | 3,380 | 3,415 | 136,000 |
| 2018/07/03 | 3,480 | 3,510 | 3,425 | 3,460 | 195,100 |
| 2018/07/02 | 3,505 | 3,555 | 3,465 | 3,470 | 149,100 |
| 2018/06/29 | 3,545 | 3,545 | 3,475 | 3,505 | 114,400 |
| 2018/06/28 | 3,530 | 3,600 | 3,505 | 3,535 | 146,500 |
| 2018/06/27 | 3,550 | 3,570 | 3,480 | 3,535 | 127,200 |
| 2018/06/26 | 3,515 | 3,585 | 3,470 | 3,570 | 140,700 |
| 2018/06/25 | 3,620 | 3,635 | 3,565 | 3,570 | 105,400 |
| 2018/06/22 | 3,540 | 3,605 | 3,535 | 3,605 | 170,400 |
| 2018/06/21 | 3,550 | 3,610 | 3,535 | 3,560 | 137,500 |
| 2018/06/20 | 3,545 | 3,560 | 3,430 | 3,535 | 206,800 |
| 2018/06/19 | 3,590 | 3,595 | 3,515 | 3,545 | 122,300 |
| 2018/06/18 | 3,585 | 3,660 | 3,585 | 3,600 | 187,700 |
| 2018/06/15 | 3,680 | 3,680 | 3,565 | 3,565 | 152,000 |
| 2018/06/14 | 3,600 | 3,670 | 3,600 | 3,660 | 199,100 |
| 2018/06/13 | 3,625 | 3,635 | 3,530 | 3,600 | 208,200 |
| 2018/06/12 | 3,720 | 3,755 | 3,600 | 3,635 | 318,200 |
| 2018/06/11 | 3,850 | 3,960 | 3,715 | 3,720 | 491,400 |
| 2018/06/08 | 3,730 | 3,800 | 3,715 | 3,785 | 290,700 |
| 2018/06/07 | 3,760 | 3,775 | 3,735 | 3,750 | 122,800 |
| 2018/06/06 | 3,795 | 3,820 | 3,715 | 3,755 | 152,400 |
| 2018/06/05 | 3,790 | 3,815 | 3,745 | 3,805 | 159,200 |
| 2018/06/04 | 3,810 | 3,820 | 3,720 | 3,760 | 244,000 |
| 2018/06/01 | 3,800 | 3,875 | 3,770 | 3,805 | 245,600 |
| 2018/05/31 | 3,790 | 3,820 | 3,745 | 3,790 | 163,300 |
| 2018/05/30 | 3,700 | 3,730 | 3,645 | 3,725 | 179,200 |
| 2018/05/29 | 3,745 | 3,800 | 3,710 | 3,760 | 170,800 |
| 2018/05/28 | 3,775 | 3,775 | 3,725 | 3,730 | 90,900 |
| 2018/05/25 | 3,825 | 3,835 | 3,755 | 3,785 | 154,000 |
| 2018/05/24 | 3,700 | 3,850 | 3,695 | 3,840 | 388,900 |
| 2018/05/23 | 3,730 | 3,740 | 3,700 | 3,720 | 156,800 |
| 2018/05/22 | 3,700 | 3,775 | 3,700 | 3,755 | 161,000 |
| 2018/05/21 | 3,750 | 3,750 | 3,670 | 3,690 | 125,800 |
| 2018/05/18 | 3,700 | 3,745 | 3,685 | 3,740 | 206,400 |
| 2018/05/17 | 3,680 | 3,700 | 3,620 | 3,685 | 132,400 |
| 2018/05/16 | 3,635 | 3,705 | 3,635 | 3,690 | 96,000 |
| 2018/05/15 | 3,630 | 3,660 | 3,620 | 3,645 | 172,100 |
| 2018/05/14 | 3,670 | 3,670 | 3,590 | 3,615 | 199,100 |
| 2018/05/11 | 3,690 | 3,720 | 3,670 | 3,715 | 187,000 |
| 2018/05/10 | 3,660 | 3,700 | 3,655 | 3,695 | 174,600 |
| 2018/05/09 | 3,680 | 3,695 | 3,625 | 3,645 | 135,600 |
| 2018/05/08 | 3,665 | 3,685 | 3,640 | 3,675 | 220,700 |
| 2018/05/07 | 3,650 | 3,650 | 3,575 | 3,625 | 151,600 |
| 2018/05/02 | 3,645 | 3,700 | 3,645 | 3,660 | 152,100 |
| 2018/05/01 | 3,705 | 3,730 | 3,615 | 3,630 | 191,200 |
| 2018/04/27 | 3,680 | 3,835 | 3,680 | 3,755 | 439,600 |
| 2018/04/26 | 3,620 | 3,690 | 3,615 | 3,655 | 192,200 |
| 2018/04/25 | 3,580 | 3,600 | 3,545 | 3,600 | 213,200 |
| 2018/04/24 | 3,650 | 3,650 | 3,600 | 3,620 | 318,000 |
| 2018/04/23 | 3,600 | 3,625 | 3,575 | 3,590 | 165,800 |
| 2018/04/20 | 3,605 | 3,640 | 3,565 | 3,625 | 248,700 |
| 2018/04/19 | 3,730 | 3,775 | 3,670 | 3,700 | 299,600 |
| 2018/04/18 | 3,600 | 3,755 | 3,580 | 3,745 | 591,700 |
| 2018/04/17 | 3,440 | 3,460 | 3,425 | 3,440 | 131,500 |
| 2018/04/16 | 3,490 | 3,510 | 3,430 | 3,455 | 115,800 |
| 2018/04/13 | 3,465 | 3,505 | 3,445 | 3,490 | 157,400 |
| 2018/04/12 | 3,440 | 3,480 | 3,400 | 3,430 | 186,500 |
| 2018/04/11 | 3,420 | 3,430 | 3,370 | 3,425 | 235,500 |
| 2018/04/10 | 3,370 | 3,445 | 3,335 | 3,440 | 340,800 |
| 2018/04/09 | 3,475 | 3,490 | 3,390 | 3,430 | 183,700 |
| 2018/04/06 | 3,525 | 3,545 | 3,465 | 3,475 | 274,400 |
| 2018/04/05 | 3,585 | 3,590 | 3,530 | 3,565 | 136,200 |
| 2018/04/04 | 3,550 | 3,615 | 3,520 | 3,595 | 170,800 |
| 2018/04/03 | 3,520 | 3,550 | 3,495 | 3,530 | 126,700 |
| 2018/04/02 | 3,575 | 3,585 | 3,530 | 3,565 | 128,100 |
| 2018/03/30 | 3,535 | 3,550 | 3,485 | 3,540 | 145,300 |
| 2018/03/29 | 3,585 | 3,595 | 3,495 | 3,540 | 136,400 |
| 2018/03/28 | 3,505 | 3,565 | 3,490 | 3,565 | 171,400 |
| 2018/03/27 | 3,505 | 3,515 | 3,430 | 3,500 | 268,800 |
| 2018/03/26 | 3,455 | 3,470 | 3,380 | 3,450 | 188,600 |
| 2018/03/23 | 3,545 | 3,565 | 3,465 | 3,495 | 231,700 |
| 2018/03/22 | 3,625 | 3,675 | 3,625 | 3,635 | 191,800 |
| 2018/03/20 | 3,635 | 3,720 | 3,620 | 3,625 | 142,100 |
| 2018/03/19 | 3,600 | 3,740 | 3,585 | 3,700 | 347,500 |
| 2018/03/16 | 3,685 | 3,685 | 3,620 | 3,640 | 143,700 |
| 2018/03/15 | 3,655 | 3,725 | 3,655 | 3,685 | 237,800 |
| 2018/03/14 | 3,700 | 3,700 | 3,660 | 3,660 | 225,000 |
| 2018/03/13 | 3,650 | 3,760 | 3,640 | 3,735 | 410,100 |
| 2018/03/12 | 3,550 | 3,740 | 3,540 | 3,705 | 1,354,900 |
| 2018/03/09 | 3,390 | 3,435 | 3,300 | 3,340 | 281,300 |
| 2018/03/08 | 3,410 | 3,420 | 3,330 | 3,380 | 138,700 |
| 2018/03/07 | 3,300 | 3,435 | 3,295 | 3,385 | 165,000 |
| 2018/03/06 | 3,330 | 3,405 | 3,315 | 3,335 | 190,700 |
| 2018/03/05 | 3,240 | 3,325 | 3,235 | 3,305 | 285,600 |
| 2018/03/02 | 3,275 | 3,305 | 3,215 | 3,245 | 285,500 |
| 2018/03/01 | 3,330 | 3,390 | 3,290 | 3,345 | 257,100 |
| 2018/02/28 | 3,390 | 3,435 | 3,385 | 3,385 | 149,100 |
| 2018/02/27 | 3,445 | 3,445 | 3,390 | 3,395 | 102,800 |
| 2018/02/26 | 3,430 | 3,445 | 3,405 | 3,430 | 123,800 |
| 2018/02/23 | 3,405 | 3,420 | 3,375 | 3,420 | 101,100 |
| 2018/02/22 | 3,340 | 3,395 | 3,330 | 3,370 | 148,300 |
| 2018/02/21 | 3,360 | 3,430 | 3,340 | 3,390 | 150,900 |
| 2018/02/20 | 3,405 | 3,415 | 3,365 | 3,380 | 120,000 |
| 2018/02/19 | 3,385 | 3,445 | 3,370 | 3,440 | 121,800 |
| 2018/02/16 | 3,245 | 3,355 | 3,240 | 3,345 | 229,900 |
| 2018/02/15 | 3,240 | 3,245 | 3,200 | 3,210 | 221,000 |
| 2018/02/14 | 3,280 | 3,310 | 3,185 | 3,210 | 226,100 |
| 2018/02/13 | 3,345 | 3,370 | 3,290 | 3,295 | 218,500 |
| 2018/02/09 | 3,205 | 3,305 | 3,205 | 3,295 | 215,700 |
| 2018/02/08 | 3,290 | 3,375 | 3,285 | 3,340 | 329,600 |
| 2018/02/07 | 3,290 | 3,395 | 3,280 | 3,285 | 476,100 |
| 2018/02/06 | 3,180 | 3,195 | 3,050 | 3,125 | 358,900 |
| 2018/02/05 | 3,405 | 3,425 | 3,330 | 3,330 | 300,200 |
| 2018/02/02 | 3,460 | 3,510 | 3,455 | 3,500 | 299,100 |
| 2018/02/01 | 3,395 | 3,455 | 3,390 | 3,435 | 198,200 |
| 2018/01/31 | 3,400 | 3,435 | 3,365 | 3,365 | 210,300 |
| 2018/01/30 | 3,490 | 3,500 | 3,395 | 3,410 | 312,800 |
| 2018/01/29 | 3,475 | 3,525 | 3,395 | 3,505 | 283,600 |
| 2018/01/26 | 3,445 | 3,515 | 3,435 | 3,475 | 269,500 |
| 2018/01/25 | 3,475 | 3,485 | 3,445 | 3,445 | 120,500 |
| 2018/01/24 | 3,465 | 3,475 | 3,450 | 3,475 | 141,600 |
| 2018/01/23 | 3,470 | 3,480 | 3,450 | 3,465 | 170,700 |
| 2018/01/22 | 3,490 | 3,505 | 3,445 | 3,455 | 182,600 |
| 2018/01/19 | 3,430 | 3,480 | 3,430 | 3,475 | 211,900 |
| 2018/01/18 | 3,530 | 3,530 | 3,425 | 3,425 | 342,400 |
| 2018/01/17 | 3,495 | 3,525 | 3,495 | 3,510 | 149,600 |
| 2018/01/16 | 3,485 | 3,530 | 3,475 | 3,515 | 202,700 |
| 2018/01/15 | 3,550 | 3,585 | 3,495 | 3,495 | 222,100 |
| 2018/01/12 | 3,510 | 3,570 | 3,510 | 3,525 | 263,500 |
| 2018/01/11 | 3,500 | 3,515 | 3,470 | 3,505 | 325,900 |
| 2018/01/10 | 3,550 | 3,565 | 3,515 | 3,515 | 315,500 |
| 2018/01/09 | 3,550 | 3,580 | 3,535 | 3,540 | 318,900 |
| 2018/01/05 | 3,590 | 3,590 | 3,540 | 3,540 | 248,100 |
| 2018/01/04 | 3,545 | 3,595 | 3,510 | 3,585 | 363,000 |