1376 カネコ種苗(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	800	804	785	789	21,400	789
2010-12-29	766	784	758	784	19,000	784
2010-12-28	758	767	758	766	4,300	766
2010-12-27	763	763	755	759	11,300	759
2010-12-24	760	766	757	761	17,800	761
2010-12-22	770	776	760	767	69,200	767
2010-12-21	741	742	732	740	11,600	740
2010-12-20	749	756	741	741	13,000	741
2010-12-17	758	759	747	753	8,000	753
2010-12-16	759	759	750	759	7,200	759
2010-12-15	746	764	746	759	22,000	759
2010-12-14	740	746	738	746	4,000	746
2010-12-13	741	742	730	738	16,000	738
2010-12-10	743	743	738	741	800	741
2010-12-09	731	744	730	743	13,500	743
2010-12-08	736	737	735	735	7,000	735
2010-12-07	735	735	734	735	1,400	735
2010-12-06	733	750	733	735	13,500	735
2010-12-03	737	740	728	734	9,700	734
2010-12-02	736	740	731	740	9,100	740
2010-12-01	739	739	737	737	400	737
2010-11-30	735	743	735	736	8,000	736
2010-11-29	750	750	743	749	1,500	749
2010-11-26	746	751	746	749	5,100	749
2010-11-25	747	750	744	746	3,900	746
2010-11-24	744	746	740	746	3,100	746
2010-11-22	745	745	744	744	800	744
2010-11-19	749	752	735	744	9,000	744
2010-11-18	743	750	741	744	9,900	744
2010-11-17	739	741	736	741	900	741
2010-11-16	734	739	734	735	3,800	735
2010-11-15	737	737	730	734	1,700	734
2010-11-12	737	742	737	737	1,800	737
2010-11-11	737	737	736	737	500	737
2010-11-10	736	740	735	735	4,900	735
2010-11-09	735	738	735	738	4,500	738
2010-11-08	729	736	729	735	12,200	735
2010-11-05	725	727	723	724	2,700	724
2010-11-04	730	730	723	723	1,200	723
2010-11-02	724	727	722	723	1,500	723
2010-11-01	733	735	720	725	3,800	725
2010-10-29	730	735	724	730	2,600	730
2010-10-28	730	736	730	730	2,000	730
2010-10-27	729	737	729	730	1,900	730
2010-10-26	738	738	725	727	2,000	727
2010-10-25	730	732	726	726	2,500	726
2010-10-22	734	734	725	726	6,400	726
2010-10-21	734	740	733	739	2,700	739
2010-10-20	740	740	732	733	2,600	733
2010-10-19	744	754	736	739	3,900	739
2010-10-18	754	757	744	744	5,300	744
2010-10-15	759	759	751	758	2,900	758
2010-10-14	743	750	743	750	1,800	750
2010-10-13	751	751	741	745	3,800	745
2010-10-12	754	756	751	751	3,000	751
2010-10-08	755	760	749	755	4,800	755
2010-10-07	754	758	752	752	11,200	752
2010-10-06	760	765	758	765	4,700	765
2010-10-05	765	765	756	762	6,300	762
2010-10-04	751	765	751	764	6,900	764
2010-10-01	746	750	742	742	2,300	742
2010-09-30	751	751	748	748	2,700	748
2010-09-29	754	754	742	751	1,400	751
2010-09-28	750	755	750	750	3,900	750
2010-09-27	750	755	750	750	1,700	750
2010-09-24	760	760	746	747	4,400	747
2010-09-22	745	760	741	760	12,700	760
2010-09-21	743	745	741	741	2,600	741
2010-09-17	736	743	736	740	1,900	740
2010-09-16	740	742	740	742	800	742
2010-09-15	734	735	734	735	700	735
2010-09-14	743	743	735	741	2,600	741
2010-09-13	743	743	743	743	800	743
2010-09-10	745	745	732	741	900	741
2010-09-09	742	744	742	744	2,500	744
2010-09-08	739	739	738	739	900	739
2010-09-07	742	742	730	730	4,700	730
2010-09-06	739	742	739	742	4,100	742
2010-09-03	740	749	730	739	5,600	739
2010-09-02	740	745	740	740	1,200	740
2010-09-01	730	740	730	735	4,200	735
2010-08-31	741	741	735	735	700	735
2010-08-30	750	750	730	741	1,400	741
2010-08-27	749	750	745	745	1,200	745
2010-08-26	748	748	740	748	2,600	748
2010-08-25	715	740	715	740	6,200	740
2010-08-24	735	735	725	730	2,300	730
2010-08-23	750	750	736	740	2,300	740
2010-08-20	750	752	748	750	800	750
2010-08-19	770	770	760	760	2,400	760
2010-08-18	750	767	750	767	1,600	767
2010-08-17	765	766	765	765	2,900	765
2010-08-16	772	772	755	765	2,400	765
2010-08-13	744	767	744	765	1,600	765
2010-08-12	760	762	730	759	4,200	759
2010-08-11	755	768	755	768	200	768
2010-08-10	770	770	757	762	700	762
2010-08-09	777	778	748	763	6,200	763
2010-08-06	754	769	750	765	5,300	765
2010-08-05	750	755	723	746	5,800	746
2010-08-04	750	750	745	745	700	745
2010-08-03	769	769	747	755	1,500	755
2010-08-02	749	754	743	754	2,100	754
2010-07-30	766	766	754	754	1,700	754
2010-07-29	768	770	766	766	1,400	766
2010-07-28	780	780	765	774	2,200	774
2010-07-27	769	780	762	780	4,700	780
2010-07-26	771	775	761	765	3,100	765
2010-07-23	754	778	754	761	3,900	761
2010-07-22	750	753	744	751	3,300	751
2010-07-21	775	777	750	765	3,300	765
2010-07-20	790	795	775	780	12,800	780
2010-07-16	787	796	781	790	11,800	790
2010-07-15	780	783	770	781	6,900	781
2010-07-14	780	780	768	770	6,300	770
2010-07-13	757	770	757	768	6,400	768
2010-07-12	750	760	746	754	6,900	754
2010-07-09	743	746	730	746	10,700	746
2010-07-08	728	740	716	740	18,300	740
2010-07-07	724	726	713	713	4,800	713
2010-07-06	723	724	715	715	7,000	715
2010-07-05	715	724	706	722	8,800	722
2010-07-02	700	700	700	700	100	700
2010-07-01	692	696	688	695	4,000	695
2010-06-30	695	695	690	695	4,500	695
2010-06-29	703	706	698	698	7,200	698
2010-06-28	705	715	703	703	3,800	703
2010-06-25	718	720	702	705	2,700	705
2010-06-24	711	719	710	718	2,000	718
2010-06-23	715	715	709	714	4,000	714
2010-06-22	721	721	714	714	7,600	714
2010-06-21	717	717	712	714	1,100	714
2010-06-18	713	720	710	711	1,800	711
2010-06-17	720	724	705	719	13,100	719
2010-06-16	717	719	713	719	3,700	719
2010-06-15	708	711	708	710	1,900	710
2010-06-14	711	718	705	710	5,000	710
2010-06-11	710	711	705	705	4,700	705
2010-06-10	700	706	698	706	8,300	706
2010-06-09	713	713	697	700	8,700	700
2010-06-08	701	705	699	705	10,700	705
2010-06-07	713	713	700	710	5,100	710
2010-06-04	699	719	699	713	31,400	713
2010-06-03	726	730	710	719	8,000	719
2010-06-02	731	731	722	723	3,700	723
2010-06-01	750	750	732	732	1,600	732
2010-05-31	743	743	730	735	1,700	735
2010-05-28	731	737	725	731	5,700	731
2010-05-27	729	730	721	730	3,300	730
2010-05-26	740	767	730	739	12,500	739
2010-05-25	744	746	740	746	3,500	746
2010-05-24	746	746	737	740	4,600	740
2010-05-21	740	745	726	744	6,500	744
2010-05-20	758	758	735	754	3,400	754
2010-05-19	773	773	725	758	9,300	758
2010-05-18	793	794	773	773	6,400	773
2010-05-17	798	800	790	797	7,700	797
2010-05-14	803	805	791	798	2,900	798
2010-05-13	801	810	801	802	2,500	802
2010-05-12	810	810	802	802	600	802
2010-05-11	809	812	805	809	3,400	809
2010-05-10	798	810	789	809	4,300	809
2010-05-07	790	802	788	798	11,000	798
2010-05-06	830	830	781	816	10,600	816
2010-04-30	831	838	831	832	7,400	832
2010-04-28	836	838	827	828	9,000	828
2010-04-27	834	842	833	841	15,800	841
2010-04-26	817	833	817	831	13,400	831
2010-04-23	810	816	806	816	4,200	816
2010-04-22	813	813	802	810	4,500	810
2010-04-21	817	818	813	814	4,000	814
2010-04-20	820	820	811	819	8,200	819
2010-04-19	821	821	806	810	10,800	810
2010-04-16	832	832	819	821	10,200	821
2010-04-15	830	832	825	826	9,800	826
2010-04-14	829	829	821	828	4,900	828
2010-04-13	826	827	816	820	12,600	820
2010-04-12	819	830	815	830	22,600	830
2010-04-09	825	825	816	818	10,400	818
2010-04-08	813	825	813	814	16,600	814
2010-04-07	824	828	814	819	28,200	819
2010-04-06	807	812	790	812	48,300	812
2010-04-05	765	780	765	777	20,200	777
2010-04-02	765	768	757	764	13,400	764
2010-04-01	755	757	750	754	25,600	754
2010-03-31	742	745	739	745	7,900	745
2010-03-30	744	745	735	741	14,500	741
2010-03-29	740	743	738	740	8,300	740
2010-03-26	732	738	732	738	3,400	738
2010-03-25	738	739	727	732	3,700	732
2010-03-24	740	740	728	738	7,700	738
2010-03-23	731	749	731	740	10,200	740
2010-03-19	719	727	719	726	6,700	726
2010-03-18	718	719	717	718	3,700	718
2010-03-17	715	718	715	718	3,200	718
2010-03-16	715	715	713	715	1,600	715
2010-03-15	713	719	710	713	3,300	713
2010-03-12	718	719	715	715	1,300	715
2010-03-11	710	718	706	718	2,400	718
2010-03-10	706	716	706	710	2,200	710
2010-03-09	715	716	711	716	3,500	716
2010-03-08	713	717	712	713	2,400	713
2010-03-05	706	713	705	712	1,500	712
2010-03-04	710	710	705	705	1,600	705
2010-03-03	711	715	699	711	6,200	711
2010-03-02	711	715	706	711	9,000	711
2010-03-01	712	718	712	716	1,900	716
2010-02-26	711	719	711	714	2,500	714
2010-02-25	720	720	710	710	5,100	710
2010-02-24	713	720	712	720	7,200	720
2010-02-23	712	719	712	713	4,000	713
2010-02-22	712	718	712	712	5,700	712
2010-02-19	713	715	710	712	4,900	712
2010-02-18	715	717	712	712	4,600	712
2010-02-17	715	720	714	717	5,900	717
2010-02-16	717	717	712	712	8,300	712
2010-02-15	717	722	716	717	1,700	717
2010-02-12	716	723	712	715	3,700	715
2010-02-10	704	719	704	716	1,600	716
2010-02-09	721	721	700	711	4,400	711
2010-02-08	734	734	721	721	3,000	721
2010-02-05	731	731	722	723	6,400	723
2010-02-04	730	740	726	731	4,000	731
2010-02-03	740	740	729	729	1,500	729
2010-02-02	730	730	726	729	2,600	729
2010-02-01	735	735	725	726	3,300	726
2010-01-29	743	743	735	735	1,700	735
2010-01-28	745	745	733	740	3,200	740
2010-01-27	743	743	738	743	3,100	743
2010-01-26	739	749	738	743	4,100	743
2010-01-25	736	738	731	738	3,500	738
2010-01-22	730	737	730	736	5,200	736
2010-01-21	740	748	730	735	8,600	735
2010-01-20	749	749	740	741	2,500	741
2010-01-19	750	750	733	738	20,700	738
2010-01-18	748	755	745	748	5,000	748
2010-01-15	752	752	744	752	10,200	752
2010-01-14	759	761	753	756	4,800	756
2010-01-13	741	746	740	746	7,700	746
2010-01-12	742	742	732	733	9,100	733
2010-01-08	767	769	726	737	24,000	737
2010-01-07	742	765	741	755	12,500	755
2010-01-06	738	743	732	737	4,900	737
2010-01-05	739	744	738	738	16,500	738
2010-01-04	733	745	733	738	3,300	738

分割・併合履歴： [1997-08-26]1株→1.1株 [1994-07-26]1株→1.1株 [1989-07-26]1株→1.1株