1376 カネコ種苗(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,404 | 1,406 | 1,400 | 1,400 | 5,100 | 1,400 |
| 2025-04-01 | 1,402 | 1,411 | 1,400 | 1,400 | 4,500 | 1,400 |
| 2025-03-31 | 1,425 | 1,425 | 1,402 | 1,402 | 7,500 | 1,402 |
| 2025-03-28 | 1,434 | 1,435 | 1,422 | 1,435 | 7,800 | 1,435 |
| 2025-03-27 | 1,417 | 1,435 | 1,408 | 1,435 | 9,000 | 1,435 |
| 2025-03-26 | 1,413 | 1,426 | 1,408 | 1,426 | 9,600 | 1,426 |
| 2025-03-25 | 1,404 | 1,410 | 1,404 | 1,410 | 9,600 | 1,410 |
| 2025-03-24 | 1,418 | 1,418 | 1,400 | 1,408 | 10,000 | 1,408 |
| 2025-03-21 | 1,414 | 1,418 | 1,410 | 1,418 | 2,500 | 1,418 |
| 2025-03-19 | 1,406 | 1,417 | 1,406 | 1,417 | 1,700 | 1,417 |
| 2025-03-18 | 1,405 | 1,419 | 1,405 | 1,411 | 4,900 | 1,411 |
| 2025-03-17 | 1,426 | 1,426 | 1,409 | 1,412 | 6,700 | 1,412 |
| 2025-03-14 | 1,398 | 1,420 | 1,396 | 1,420 | 7,900 | 1,420 |
| 2025-03-13 | 1,392 | 1,409 | 1,392 | 1,407 | 3,600 | 1,407 |
| 2025-03-12 | 1,394 | 1,403 | 1,388 | 1,391 | 8,900 | 1,391 |
| 2025-03-11 | 1,403 | 1,403 | 1,393 | 1,394 | 4,400 | 1,394 |
| 2025-03-10 | 1,403 | 1,415 | 1,403 | 1,415 | 2,700 | 1,415 |
| 2025-03-07 | 1,405 | 1,415 | 1,400 | 1,403 | 4,500 | 1,403 |
| 2025-03-06 | 1,420 | 1,420 | 1,409 | 1,420 | 4,000 | 1,420 |
| 2025-03-05 | 1,411 | 1,417 | 1,391 | 1,417 | 3,400 | 1,417 |
| 2025-03-04 | 1,414 | 1,414 | 1,398 | 1,399 | 3,900 | 1,399 |
| 2025-03-03 | 1,418 | 1,420 | 1,395 | 1,419 | 4,200 | 1,419 |
| 2025-02-28 | 1,412 | 1,419 | 1,391 | 1,396 | 3,700 | 1,396 |
| 2025-02-27 | 1,404 | 1,411 | 1,401 | 1,410 | 2,500 | 1,410 |
| 2025-02-26 | 1,406 | 1,431 | 1,392 | 1,396 | 3,900 | 1,396 |
| 2025-02-25 | 1,435 | 1,435 | 1,405 | 1,407 | 13,400 | 1,407 |
| 2025-02-21 | 1,402 | 1,415 | 1,398 | 1,415 | 4,600 | 1,415 |
| 2025-02-20 | 1,391 | 1,412 | 1,391 | 1,399 | 5,200 | 1,399 |
| 2025-02-19 | 1,414 | 1,414 | 1,391 | 1,391 | 3,200 | 1,391 |
| 2025-02-18 | 1,406 | 1,418 | 1,406 | 1,406 | 3,200 | 1,406 |
| 2025-02-17 | 1,431 | 1,434 | 1,409 | 1,410 | 7,900 | 1,410 |
| 2025-02-14 | 1,424 | 1,426 | 1,405 | 1,423 | 5,900 | 1,423 |
| 2025-02-13 | 1,419 | 1,430 | 1,413 | 1,424 | 4,000 | 1,424 |
| 2025-02-12 | 1,404 | 1,420 | 1,404 | 1,410 | 6,900 | 1,410 |
| 2025-02-10 | 1,403 | 1,412 | 1,403 | 1,404 | 3,700 | 1,404 |
| 2025-02-07 | 1,408 | 1,421 | 1,405 | 1,421 | 3,300 | 1,421 |
| 2025-02-06 | 1,389 | 1,407 | 1,389 | 1,406 | 2,600 | 1,406 |
| 2025-02-05 | 1,393 | 1,393 | 1,376 | 1,385 | 5,400 | 1,385 |
| 2025-02-04 | 1,376 | 1,394 | 1,376 | 1,384 | 8,500 | 1,384 |
| 2025-02-03 | 1,424 | 1,437 | 1,376 | 1,376 | 8,100 | 1,376 |
| 2025-01-31 | 1,435 | 1,435 | 1,408 | 1,424 | 2,500 | 1,424 |
| 2025-01-30 | 1,412 | 1,432 | 1,412 | 1,432 | 4,700 | 1,432 |
| 2025-01-29 | 1,423 | 1,437 | 1,410 | 1,412 | 5,000 | 1,412 |
| 2025-01-28 | 1,404 | 1,430 | 1,404 | 1,423 | 3,000 | 1,423 |
| 2025-01-27 | 1,411 | 1,415 | 1,406 | 1,415 | 1,500 | 1,415 |
| 2025-01-24 | 1,440 | 1,440 | 1,403 | 1,409 | 8,800 | 1,409 |
| 2025-01-23 | 1,406 | 1,422 | 1,404 | 1,421 | 7,000 | 1,421 |
| 2025-01-22 | 1,407 | 1,414 | 1,401 | 1,403 | 4,900 | 1,403 |
| 2025-01-21 | 1,416 | 1,416 | 1,403 | 1,407 | 3,700 | 1,407 |
| 2025-01-20 | 1,418 | 1,420 | 1,386 | 1,416 | 24,700 | 1,416 |
| 2025-01-17 | 1,362 | 1,366 | 1,355 | 1,358 | 3,900 | 1,358 |
| 2025-01-16 | 1,368 | 1,368 | 1,355 | 1,355 | 5,200 | 1,355 |
| 2025-01-15 | 1,383 | 1,383 | 1,367 | 1,368 | 8,400 | 1,368 |
| 2025-01-14 | 1,384 | 1,384 | 1,371 | 1,380 | 6,100 | 1,380 |
| 2025-01-10 | 1,374 | 1,383 | 1,374 | 1,375 | 2,900 | 1,375 |
| 2025-01-09 | 1,388 | 1,388 | 1,374 | 1,374 | 5,900 | 1,374 |
| 2025-01-08 | 1,424 | 1,439 | 1,387 | 1,387 | 21,200 | 1,387 |
| 2025-01-07 | 1,397 | 1,398 | 1,387 | 1,394 | 9,200 | 1,394 |
| 2025-01-06 | 1,423 | 1,423 | 1,376 | 1,377 | 8,600 | 1,377 |
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