1376 カネコ種苗(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 692 | 693 | 687 | 687 | 2,300 | 687 |
2012-12-27 | 684 | 694 | 684 | 692 | 6,800 | 692 |
2012-12-26 | 684 | 685 | 680 | 684 | 1,600 | 684 |
2012-12-25 | 675 | 686 | 675 | 677 | 2,900 | 677 |
2012-12-21 | 686 | 686 | 670 | 674 | 15,300 | 674 |
2012-12-20 | 692 | 692 | 680 | 680 | 4,000 | 680 |
2012-12-19 | 693 | 694 | 692 | 692 | 4,600 | 692 |
2012-12-18 | 690 | 694 | 689 | 692 | 4,200 | 692 |
2012-12-17 | 685 | 689 | 683 | 689 | 1,700 | 689 |
2012-12-14 | 685 | 686 | 683 | 683 | 4,100 | 683 |
2012-12-13 | 683 | 685 | 682 | 685 | 1,200 | 685 |
2012-12-12 | 680 | 682 | 680 | 682 | 2,500 | 682 |
2012-12-11 | 680 | 680 | 678 | 680 | 1,500 | 680 |
2012-12-10 | 685 | 685 | 678 | 678 | 600 | 678 |
2012-12-07 | 676 | 682 | 676 | 676 | 2,200 | 676 |
2012-12-06 | 680 | 684 | 667 | 675 | 5,300 | 675 |
2012-12-05 | 683 | 683 | 680 | 680 | 1,000 | 680 |
2012-12-04 | 676 | 683 | 676 | 683 | 1,200 | 683 |
2012-12-03 | 682 | 684 | 670 | 676 | 3,300 | 676 |
2012-11-30 | 686 | 686 | 680 | 686 | 11,800 | 686 |
2012-11-29 | 681 | 685 | 678 | 685 | 2,100 | 685 |
2012-11-28 | 677 | 687 | 677 | 679 | 3,000 | 679 |
2012-11-27 | 689 | 696 | 688 | 696 | 2,700 | 696 |
2012-11-26 | 690 | 691 | 672 | 691 | 5,500 | 691 |
2012-11-22 | 692 | 692 | 689 | 690 | 700 | 690 |
2012-11-21 | 692 | 692 | 690 | 690 | 1,400 | 690 |
2012-11-20 | 693 | 695 | 690 | 691 | 1,900 | 691 |
2012-11-19 | 695 | 695 | 687 | 687 | 1,000 | 687 |
2012-11-16 | 687 | 688 | 687 | 688 | 800 | 688 |
2012-11-15 | 685 | 687 | 685 | 687 | 8,200 | 687 |
2012-11-14 | 680 | 685 | 680 | 685 | 800 | 685 |
2012-11-13 | 688 | 688 | 684 | 684 | 300 | 684 |
2012-11-12 | 687 | 687 | 681 | 686 | 800 | 686 |
2012-11-09 | 684 | 687 | 684 | 687 | 300 | 687 |
2012-11-08 | 683 | 690 | 683 | 690 | 800 | 690 |
2012-11-07 | 687 | 687 | 687 | 687 | 200 | 687 |
2012-11-06 | 685 | 685 | 682 | 682 | 400 | 682 |
2012-11-05 | 690 | 691 | 684 | 685 | 2,000 | 685 |
2012-11-02 | 688 | 689 | 681 | 684 | 900 | 684 |
2012-11-01 | 680 | 680 | 679 | 679 | 500 | 679 |
2012-10-31 | 679 | 680 | 679 | 679 | 900 | 679 |
2012-10-30 | 682 | 687 | 679 | 679 | 900 | 679 |
2012-10-29 | 680 | 690 | 680 | 690 | 700 | 690 |
2012-10-26 | 682 | 682 | 680 | 680 | 700 | 680 |
2012-10-25 | 690 | 690 | 676 | 680 | 3,600 | 680 |
2012-10-24 | 689 | 690 | 689 | 690 | 2,000 | 690 |
2012-10-23 | 689 | 689 | 680 | 680 | 700 | 680 |
2012-10-22 | 688 | 688 | 682 | 682 | 700 | 682 |
2012-10-19 | 690 | 690 | 688 | 688 | 1,200 | 688 |
2012-10-18 | 685 | 690 | 685 | 688 | 600 | 688 |
2012-10-17 | 679 | 682 | 679 | 682 | 400 | 682 |
2012-10-16 | 678 | 680 | 677 | 678 | 600 | 678 |
2012-10-15 | 672 | 677 | 672 | 677 | 400 | 677 |
2012-10-12 | 663 | 670 | 663 | 670 | 17,100 | 670 |
2012-10-11 | 670 | 672 | 669 | 669 | 8,300 | 669 |
2012-10-10 | 672 | 672 | 669 | 669 | 1,100 | 669 |
2012-10-09 | 679 | 679 | 677 | 677 | 7,900 | 677 |
2012-10-05 | 678 | 682 | 678 | 678 | 2,600 | 678 |
2012-10-04 | 678 | 687 | 678 | 678 | 700 | 678 |
2012-10-03 | 680 | 685 | 670 | 684 | 2,500 | 684 |
2012-10-02 | 695 | 695 | 680 | 680 | 1,500 | 680 |
2012-10-01 | 690 | 694 | 685 | 694 | 1,300 | 694 |
2012-09-28 | 693 | 697 | 693 | 696 | 10,300 | 696 |
2012-09-27 | 693 | 698 | 685 | 693 | 3,800 | 693 |
2012-09-26 | 693 | 695 | 693 | 693 | 4,300 | 693 |
2012-09-25 | 685 | 693 | 685 | 693 | 800 | 693 |
2012-09-24 | 685 | 685 | 685 | 685 | 800 | 685 |
2012-09-21 | 685 | 685 | 685 | 685 | 100 | 685 |
2012-09-20 | 688 | 688 | 680 | 680 | 1,700 | 680 |
2012-09-19 | 674 | 679 | 674 | 678 | 800 | 678 |
2012-09-18 | 680 | 680 | 673 | 673 | 9,700 | 673 |
2012-09-14 | 674 | 679 | 674 | 679 | 400 | 679 |
2012-09-13 | 666 | 671 | 666 | 671 | 500 | 671 |
2012-09-12 | 670 | 675 | 667 | 667 | 500 | 667 |
2012-09-11 | 668 | 668 | 668 | 668 | 100 | 668 |
2012-09-10 | 666 | 678 | 666 | 678 | 8,400 | 678 |
2012-09-07 | 670 | 671 | 665 | 666 | 2,600 | 666 |
2012-09-06 | 680 | 680 | 651 | 665 | 5,900 | 665 |
2012-09-05 | 686 | 692 | 686 | 687 | 1,100 | 687 |
2012-09-04 | 686 | 687 | 685 | 686 | 1,400 | 686 |
2012-09-03 | 690 | 690 | 686 | 689 | 2,000 | 689 |
2012-08-31 | 688 | 690 | 688 | 690 | 1,100 | 690 |
2012-08-30 | 690 | 690 | 690 | 690 | 600 | 690 |
2012-08-29 | 690 | 690 | 690 | 690 | 300 | 690 |
2012-08-28 | 693 | 693 | 690 | 690 | 1,800 | 690 |
2012-08-27 | 700 | 702 | 695 | 700 | 7,600 | 700 |
2012-08-24 | 695 | 700 | 691 | 700 | 900 | 700 |
2012-08-23 | 692 | 698 | 692 | 698 | 700 | 698 |
2012-08-22 | 692 | 698 | 692 | 693 | 1,600 | 693 |
2012-08-21 | 695 | 695 | 695 | 695 | 600 | 695 |
2012-08-20 | 701 | 701 | 696 | 696 | 300 | 696 |
2012-08-17 | 689 | 699 | 689 | 695 | 700 | 695 |
2012-08-16 | 702 | 702 | 690 | 690 | 5,000 | 690 |
2012-08-15 | 698 | 699 | 695 | 695 | 2,800 | 695 |
2012-08-14 | 686 | 695 | 686 | 695 | 900 | 695 |
2012-08-13 | 691 | 691 | 685 | 686 | 300 | 686 |
2012-08-10 | 677 | 690 | 677 | 690 | 1,100 | 690 |
2012-08-09 | 673 | 683 | 673 | 680 | 2,300 | 680 |
2012-08-08 | 684 | 687 | 678 | 687 | 3,200 | 687 |
2012-08-07 | 692 | 699 | 681 | 690 | 4,900 | 690 |
2012-08-06 | 687 | 698 | 687 | 690 | 1,000 | 690 |
2012-08-03 | 683 | 683 | 683 | 683 | 100 | 683 |
2012-08-02 | 676 | 713 | 676 | 691 | 4,100 | 691 |
2012-08-01 | 705 | 705 | 670 | 683 | 2,500 | 683 |
2012-07-31 | 706 | 706 | 699 | 706 | 1,400 | 706 |
2012-07-30 | 711 | 711 | 698 | 698 | 1,100 | 698 |
2012-07-27 | 704 | 710 | 698 | 698 | 5,500 | 698 |
2012-07-26 | 700 | 701 | 697 | 697 | 1,000 | 697 |
2012-07-25 | 695 | 700 | 695 | 697 | 700 | 697 |
2012-07-24 | 698 | 699 | 695 | 695 | 4,900 | 695 |
2012-07-23 | 697 | 700 | 695 | 695 | 1,500 | 695 |
2012-07-20 | 701 | 704 | 695 | 702 | 7,300 | 702 |
2012-07-19 | 698 | 701 | 698 | 701 | 3,700 | 701 |
2012-07-18 | 699 | 699 | 698 | 698 | 1,300 | 698 |
2012-07-17 | 695 | 697 | 693 | 697 | 3,300 | 697 |
2012-07-13 | 694 | 694 | 693 | 693 | 1,600 | 693 |
2012-07-12 | 693 | 693 | 692 | 693 | 600 | 693 |
2012-07-11 | 692 | 692 | 692 | 692 | 2,300 | 692 |
2012-07-10 | 688 | 692 | 688 | 692 | 2,100 | 692 |
2012-07-09 | 688 | 688 | 688 | 688 | 200 | 688 |
2012-07-06 | 685 | 685 | 685 | 685 | 100 | 685 |
2012-07-05 | 692 | 692 | 680 | 688 | 4,600 | 688 |
2012-07-04 | 685 | 694 | 685 | 694 | 1,000 | 694 |
2012-07-03 | 687 | 690 | 686 | 690 | 300 | 690 |
2012-07-02 | 688 | 690 | 688 | 690 | 200 | 690 |
2012-06-29 | 685 | 689 | 685 | 685 | 900 | 685 |
2012-06-28 | 680 | 685 | 680 | 685 | 2,300 | 685 |
2012-06-27 | 671 | 677 | 671 | 677 | 800 | 677 |
2012-06-26 | 671 | 671 | 671 | 671 | 500 | 671 |
2012-06-25 | 671 | 671 | 671 | 671 | 500 | 671 |
2012-06-22 | 670 | 677 | 670 | 670 | 1,100 | 670 |
2012-06-21 | 676 | 680 | 676 | 676 | 1,400 | 676 |
2012-06-20 | 680 | 680 | 675 | 676 | 2,000 | 676 |
2012-06-19 | 675 | 678 | 675 | 675 | 300 | 675 |
2012-06-18 | 677 | 677 | 675 | 675 | 600 | 675 |
2012-06-15 | 665 | 684 | 665 | 675 | 1,100 | 675 |
2012-06-14 | 660 | 667 | 660 | 665 | 1,100 | 665 |
2012-06-13 | 663 | 663 | 660 | 660 | 300 | 660 |
2012-06-12 | 656 | 659 | 651 | 659 | 600 | 659 |
2012-06-11 | 659 | 659 | 653 | 653 | 1,800 | 653 |
2012-06-08 | 658 | 660 | 650 | 659 | 1,900 | 659 |
2012-06-07 | 661 | 661 | 650 | 650 | 200 | 650 |
2012-06-06 | 633 | 645 | 633 | 645 | 1,600 | 645 |
2012-06-05 | 639 | 639 | 627 | 627 | 300 | 627 |
2012-06-04 | 640 | 640 | 625 | 625 | 4,400 | 625 |
2012-06-01 | 670 | 670 | 648 | 650 | 4,900 | 650 |
2012-05-31 | 663 | 663 | 655 | 657 | 16,600 | 657 |
2012-05-30 | 688 | 688 | 665 | 665 | 8,400 | 665 |
2012-05-29 | 675 | 675 | 656 | 662 | 2,500 | 662 |
2012-05-28 | 702 | 702 | 662 | 678 | 12,700 | 678 |
2012-05-25 | 700 | 703 | 697 | 698 | 9,600 | 698 |
2012-05-24 | 699 | 703 | 697 | 700 | 2,100 | 700 |
2012-05-23 | 700 | 707 | 700 | 701 | 1,500 | 701 |
2012-05-22 | 700 | 710 | 698 | 710 | 500 | 710 |
2012-05-21 | 703 | 707 | 700 | 700 | 6,100 | 700 |
2012-05-18 | 710 | 710 | 703 | 703 | 2,400 | 703 |
2012-05-17 | 703 | 715 | 703 | 715 | 700 | 715 |
2012-05-16 | 707 | 708 | 703 | 703 | 1,100 | 703 |
2012-05-15 | 715 | 715 | 710 | 710 | 7,600 | 710 |
2012-05-14 | 715 | 715 | 715 | 715 | 6,600 | 715 |
2012-05-11 | 715 | 718 | 715 | 718 | 5,900 | 718 |
2012-05-10 | 714 | 715 | 711 | 715 | 400 | 715 |
2012-05-09 | 720 | 720 | 712 | 715 | 3,700 | 715 |
2012-05-08 | 713 | 716 | 713 | 716 | 1,400 | 716 |
2012-05-07 | 720 | 724 | 712 | 714 | 14,500 | 714 |
2012-05-02 | 717 | 725 | 716 | 725 | 1,900 | 725 |
2012-05-01 | 720 | 720 | 715 | 715 | 1,000 | 715 |
2012-04-27 | 716 | 719 | 715 | 715 | 6,300 | 715 |
2012-04-26 | 720 | 720 | 715 | 720 | 7,700 | 720 |
2012-04-25 | 710 | 715 | 710 | 713 | 10,500 | 713 |
2012-04-24 | 710 | 716 | 710 | 712 | 3,400 | 712 |
2012-04-23 | 720 | 720 | 714 | 719 | 10,900 | 719 |
2012-04-20 | 725 | 725 | 722 | 722 | 500 | 722 |
2012-04-19 | 721 | 727 | 721 | 726 | 2,800 | 726 |
2012-04-18 | 720 | 725 | 720 | 721 | 500 | 721 |
2012-04-17 | 719 | 719 | 719 | 719 | 2,300 | 719 |
2012-04-16 | 727 | 729 | 719 | 719 | 500 | 719 |
2012-04-13 | 720 | 720 | 717 | 718 | 1,000 | 718 |
2012-04-12 | 714 | 723 | 714 | 714 | 4,800 | 714 |
2012-04-11 | 717 | 717 | 716 | 716 | 1,900 | 716 |
2012-04-10 | 724 | 725 | 720 | 720 | 2,500 | 720 |
2012-04-09 | 725 | 725 | 723 | 725 | 1,000 | 725 |
2012-04-06 | 721 | 750 | 720 | 723 | 5,900 | 723 |
2012-04-05 | 716 | 722 | 716 | 722 | 5,300 | 722 |
2012-04-04 | 725 | 735 | 725 | 728 | 4,300 | 728 |
2012-04-03 | 731 | 736 | 720 | 725 | 6,500 | 725 |
2012-04-02 | 738 | 739 | 729 | 731 | 1,200 | 731 |
2012-03-30 | 728 | 739 | 728 | 739 | 700 | 739 |
2012-03-29 | 730 | 732 | 723 | 729 | 1,000 | 729 |
2012-03-28 | 736 | 736 | 720 | 729 | 3,400 | 729 |
2012-03-27 | 735 | 736 | 732 | 736 | 700 | 736 |
2012-03-26 | 737 | 737 | 732 | 737 | 2,300 | 737 |
2012-03-23 | 736 | 737 | 735 | 737 | 1,500 | 737 |
2012-03-22 | 734 | 735 | 732 | 734 | 1,500 | 734 |
2012-03-21 | 732 | 736 | 732 | 735 | 1,800 | 735 |
2012-03-19 | 744 | 746 | 735 | 740 | 4,100 | 740 |
2012-03-16 | 729 | 733 | 729 | 733 | 900 | 733 |
2012-03-15 | 734 | 734 | 728 | 730 | 9,200 | 730 |
2012-03-14 | 732 | 735 | 731 | 732 | 2,600 | 732 |
2012-03-13 | 732 | 732 | 730 | 730 | 500 | 730 |
2012-03-12 | 728 | 728 | 728 | 728 | 2,000 | 728 |
2012-03-09 | 731 | 735 | 730 | 730 | 8,400 | 730 |
2012-03-08 | 739 | 741 | 731 | 735 | 3,900 | 735 |
2012-03-07 | 732 | 738 | 732 | 734 | 900 | 734 |
2012-03-06 | 755 | 755 | 732 | 732 | 4,800 | 732 |
2012-03-05 | 725 | 725 | 725 | 725 | 1,900 | 725 |
2012-03-02 | 735 | 735 | 725 | 725 | 3,900 | 725 |
2012-03-01 | 731 | 735 | 730 | 733 | 1,900 | 733 |
2012-02-29 | 732 | 740 | 732 | 732 | 1,600 | 732 |
2012-02-28 | 727 | 739 | 725 | 729 | 2,600 | 729 |
2012-02-27 | 740 | 743 | 740 | 741 | 5,800 | 741 |
2012-02-24 | 739 | 740 | 735 | 740 | 1,100 | 740 |
2012-02-23 | 732 | 740 | 731 | 740 | 7,600 | 740 |
2012-02-22 | 722 | 731 | 720 | 730 | 5,100 | 730 |
2012-02-21 | 722 | 725 | 722 | 722 | 6,600 | 722 |
2012-02-20 | 726 | 728 | 721 | 722 | 7,500 | 722 |
2012-02-17 | 720 | 726 | 720 | 720 | 3,800 | 720 |
2012-02-16 | 711 | 728 | 710 | 720 | 9,300 | 720 |
2012-02-15 | 708 | 711 | 708 | 710 | 5,100 | 710 |
2012-02-14 | 706 | 709 | 704 | 704 | 2,400 | 704 |
2012-02-13 | 709 | 710 | 707 | 707 | 1,700 | 707 |
2012-02-10 | 708 | 709 | 708 | 709 | 800 | 709 |
2012-02-09 | 706 | 708 | 705 | 708 | 2,100 | 708 |
2012-02-08 | 706 | 708 | 706 | 706 | 1,100 | 706 |
2012-02-07 | 709 | 709 | 705 | 705 | 400 | 705 |
2012-02-06 | 704 | 705 | 704 | 704 | 1,500 | 704 |
2012-02-03 | 704 | 705 | 700 | 704 | 2,600 | 704 |
2012-02-02 | 701 | 705 | 701 | 705 | 2,200 | 705 |
2012-02-01 | 701 | 701 | 701 | 701 | 1,000 | 701 |
2012-01-31 | 702 | 702 | 701 | 701 | 2,500 | 701 |
2012-01-30 | 703 | 703 | 701 | 701 | 700 | 701 |
2012-01-27 | 704 | 704 | 703 | 703 | 1,200 | 703 |
2012-01-26 | 704 | 704 | 704 | 704 | 900 | 704 |
2012-01-25 | 701 | 705 | 701 | 704 | 8,700 | 704 |
2012-01-24 | 705 | 705 | 700 | 700 | 7,200 | 700 |
2012-01-23 | 703 | 706 | 703 | 706 | 3,200 | 706 |
2012-01-20 | 704 | 705 | 702 | 705 | 3,200 | 705 |
2012-01-19 | 701 | 704 | 701 | 703 | 2,200 | 703 |
2012-01-18 | 704 | 704 | 704 | 704 | 100 | 704 |
2012-01-17 | 705 | 705 | 700 | 700 | 2,500 | 700 |
2012-01-16 | 705 | 708 | 705 | 705 | 3,800 | 705 |
2012-01-13 | 700 | 705 | 700 | 705 | 2,200 | 705 |
2012-01-12 | 701 | 701 | 701 | 701 | 600 | 701 |
2012-01-11 | 699 | 704 | 699 | 704 | 2,700 | 704 |
2012-01-10 | 698 | 700 | 698 | 700 | 8,600 | 700 |
2012-01-06 | 705 | 705 | 700 | 700 | 3,400 | 700 |
2012-01-05 | 705 | 705 | 705 | 705 | 200 | 705 |
2012-01-04 | 705 | 709 | 705 | 705 | 600 | 705 |
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