1376 カネコ種苗(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-24	1,587	1,591	1,585	1,586	4,800	1,586
2020-11-20	1,547	1,547	1,547	1,547	600	1,547
2020-11-19	1,550	1,550	1,532	1,545	3,600	1,545
2020-11-18	1,584	1,584	1,520	1,550	9,000	1,550
2020-11-17	1,590	1,594	1,572	1,585	4,100	1,585
2020-11-16	1,591	1,595	1,575	1,594	10,000	1,594
2020-11-13	1,576	1,592	1,551	1,591	4,700	1,591
2020-11-12	1,590	1,605	1,563	1,593	4,300	1,593
2020-11-11	1,590	1,611	1,562	1,608	11,900	1,608
2020-11-10	1,550	1,584	1,538	1,584	15,600	1,584
2020-11-09	1,545	1,572	1,532	1,550	4,500	1,550
2020-11-06	1,541	1,554	1,484	1,530	8,500	1,530
2020-11-05	1,545	1,545	1,515	1,541	6,900	1,541
2020-11-04	1,515	1,515	1,501	1,505	3,300	1,505
2020-11-02	1,508	1,522	1,498	1,518	3,600	1,518
2020-10-30	1,512	1,514	1,512	1,512	900	1,512
2020-10-29	1,527	1,527	1,512	1,513	2,100	1,513
2020-10-28	1,518	1,527	1,518	1,527	1,900	1,527
2020-10-27	1,532	1,532	1,518	1,532	2,900	1,532
2020-10-26	1,526	1,532	1,519	1,532	500	1,532
2020-10-23	1,530	1,530	1,517	1,526	5,300	1,526
2020-10-22	1,549	1,549	1,531	1,541	2,200	1,541
2020-10-21	1,533	1,544	1,505	1,542	2,500	1,542
2020-10-20	1,548	1,548	1,533	1,533	2,300	1,533
2020-10-19	1,542	1,552	1,542	1,549	4,500	1,549
2020-10-16	1,583	1,583	1,565	1,577	3,100	1,577
2020-10-15	1,597	1,597	1,545	1,583	9,200	1,583
2020-10-14	1,532	1,594	1,531	1,594	8,000	1,594
2020-10-13	1,550	1,550	1,525	1,532	3,600	1,532
2020-10-12	1,518	1,554	1,518	1,549	4,300	1,549
2020-10-09	1,482	1,510	1,482	1,510	7,400	1,510
2020-10-08	1,543	1,543	1,500	1,502	14,300	1,502
2020-10-07	1,580	1,590	1,530	1,541	9,400	1,541
2020-10-06	1,601	1,601	1,582	1,588	4,300	1,588
2020-10-05	1,639	1,639	1,593	1,615	19,200	1,615
2020-10-02	1,622	1,626	1,580	1,580	15,500	1,580
2020-09-30	1,616	1,622	1,587	1,622	10,500	1,622
2020-09-29	1,625	1,625	1,602	1,602	12,600	1,602
2020-09-28	1,610	1,627	1,598	1,627	23,000	1,627
2020-09-25	1,583	1,598	1,579	1,597	13,700	1,597
2020-09-24	1,558	1,575	1,543	1,575	7,700	1,575
2020-09-23	1,525	1,559	1,500	1,559	8,500	1,559
2020-09-18	1,566	1,576	1,497	1,533	17,700	1,533
2020-09-17	1,536	1,555	1,523	1,555	11,200	1,555
2020-09-16	1,500	1,539	1,482	1,537	15,300	1,537
2020-09-15	1,500	1,500	1,477	1,500	17,200	1,500
2020-09-14	1,470	1,500	1,458	1,500	14,400	1,500
2020-09-11	1,465	1,466	1,445	1,466	10,700	1,466
2020-09-10	1,443	1,450	1,415	1,439	8,900	1,439
2020-09-09	1,444	1,444	1,409	1,419	13,200	1,419
2020-09-08	1,406	1,430	1,394	1,430	7,100	1,430
2020-09-07	1,400	1,400	1,387	1,395	5,000	1,395
2020-09-04	1,395	1,425	1,370	1,370	18,500	1,370
2020-09-03	1,420	1,438	1,408	1,421	2,000	1,421
2020-09-02	1,434	1,434	1,408	1,417	3,300	1,417
2020-09-01	1,426	1,426	1,391	1,391	4,000	1,391
2020-08-31	1,410	1,435	1,410	1,424	3,400	1,424
2020-08-28	1,420	1,430	1,399	1,410	5,900	1,410
2020-08-27	1,418	1,418	1,398	1,411	3,400	1,411
2020-08-26	1,410	1,417	1,408	1,408	1,300	1,408
2020-08-25	1,425	1,425	1,383	1,410	5,900	1,410
2020-08-24	1,417	1,417	1,406	1,412	1,300	1,412
2020-08-21	1,419	1,419	1,405	1,405	700	1,405
2020-08-20	1,400	1,405	1,393	1,405	3,300	1,405
2020-08-19	1,417	1,418	1,411	1,412	2,400	1,412
2020-08-18	1,477	1,477	1,411	1,422	10,800	1,422
2020-08-17	1,496	1,496	1,480	1,487	4,000	1,487
2020-08-14	1,490	1,491	1,475	1,491	6,400	1,491
2020-08-13	1,464	1,488	1,462	1,488	4,200	1,488
2020-08-12	1,450	1,478	1,450	1,476	6,100	1,476
2020-08-11	1,438	1,450	1,409	1,450	4,800	1,450
2020-08-07	1,434	1,435	1,379	1,409	1,600	1,409
2020-08-06	1,435	1,435	1,409	1,430	1,800	1,430
2020-08-05	1,418	1,445	1,393	1,445	3,200	1,445
2020-08-04	1,375	1,418	1,375	1,418	2,600	1,418
2020-08-03	1,430	1,430	1,373	1,382	6,500	1,382
2020-07-31	1,421	1,422	1,400	1,400	4,400	1,400
2020-07-30	1,450	1,450	1,418	1,431	5,200	1,431
2020-07-29	1,449	1,449	1,422	1,422	2,900	1,422
2020-07-28	1,459	1,459	1,422	1,433	3,900	1,433
2020-07-27	1,459	1,459	1,420	1,450	4,600	1,450
2020-07-22	1,467	1,467	1,413	1,413	6,800	1,413
2020-07-21	1,460	1,460	1,440	1,460	4,900	1,460
2020-07-20	1,457	1,458	1,439	1,458	2,700	1,458
2020-07-17	1,431	1,461	1,418	1,433	3,800	1,433
2020-07-16	1,436	1,475	1,436	1,443	7,300	1,443
2020-07-15	1,397	1,469	1,347	1,466	17,600	1,466
2020-07-14	1,381	1,381	1,320	1,320	8,200	1,320
2020-07-13	1,317	1,347	1,311	1,321	8,300	1,321
2020-07-10	1,421	1,430	1,300	1,311	12,400	1,311
2020-07-09	1,442	1,450	1,410	1,410	4,600	1,410
2020-07-08	1,464	1,488	1,440	1,440	2,900	1,440
2020-07-07	1,502	1,502	1,477	1,477	3,400	1,477
2020-07-06	1,500	1,502	1,475	1,490	4,800	1,490
2020-07-03	1,498	1,498	1,483	1,496	3,500	1,496
2020-07-02	1,486	1,493	1,463	1,478	3,800	1,478
2020-07-01	1,492	1,500	1,472	1,486	22,700	1,486
2020-06-30	1,461	1,461	1,432	1,432	2,100	1,432
2020-06-29	1,431	1,474	1,428	1,428	4,900	1,428
2020-06-26	1,463	1,469	1,417	1,431	8,500	1,431
2020-06-25	1,485	1,485	1,441	1,464	7,300	1,464
2020-06-24	1,516	1,516	1,459	1,459	6,500	1,459
2020-06-23	1,500	1,526	1,499	1,504	18,900	1,504
2020-06-22	1,487	1,500	1,487	1,497	5,100	1,497
2020-06-19	1,492	1,500	1,479	1,500	9,000	1,500
2020-06-18	1,479	1,479	1,466	1,473	2,500	1,473
2020-06-17	1,463	1,474	1,463	1,467	3,500	1,467
2020-06-16	1,439	1,456	1,428	1,456	4,100	1,456
2020-06-15	1,451	1,451	1,428	1,436	5,600	1,436
2020-06-12	1,421	1,431	1,403	1,422	6,700	1,422
2020-06-11	1,423	1,433	1,422	1,422	3,000	1,422
2020-06-10	1,429	1,442	1,424	1,436	4,000	1,436
2020-06-09	1,429	1,431	1,413	1,429	4,300	1,429
2020-06-08	1,426	1,431	1,406	1,423	5,500	1,423
2020-06-05	1,443	1,443	1,424	1,430	3,900	1,430
2020-06-04	1,431	1,431	1,412	1,424	2,300	1,424
2020-06-03	1,443	1,443	1,408	1,431	6,400	1,431
2020-06-02	1,380	1,447	1,380	1,422	11,200	1,422
2020-06-01	1,422	1,422	1,386	1,393	7,100	1,393
2020-05-29	1,480	1,480	1,420	1,426	6,800	1,426
2020-05-28	1,492	1,514	1,477	1,491	13,800	1,491
2020-05-27	1,497	1,500	1,482	1,500	6,600	1,500
2020-05-26	1,481	1,500	1,480	1,500	17,300	1,500
2020-05-25	1,489	1,497	1,485	1,497	5,500	1,497
2020-05-22	1,471	1,489	1,471	1,489	2,200	1,489
2020-05-21	1,479	1,488	1,474	1,484	3,200	1,484
2020-05-20	1,494	1,494	1,465	1,479	5,500	1,479
2020-05-19	1,495	1,495	1,475	1,494	9,800	1,494
2020-05-18	1,471	1,477	1,463	1,477	3,000	1,477
2020-05-15	1,493	1,493	1,462	1,480	5,600	1,480
2020-05-14	1,464	1,481	1,461	1,481	2,500	1,481
2020-05-13	1,440	1,470	1,440	1,470	3,100	1,470
2020-05-12	1,429	1,440	1,429	1,440	4,700	1,440
2020-05-11	1,422	1,430	1,422	1,429	7,500	1,429
2020-05-08	1,495	1,497	1,421	1,421	18,100	1,421
2020-05-07	1,494	1,495	1,478	1,495	3,400	1,495
2020-05-01	1,486	1,494	1,466	1,485	11,800	1,485
2020-04-30	1,464	1,490	1,464	1,478	13,100	1,478
2020-04-28	1,473	1,474	1,445	1,450	11,800	1,450
2020-04-27	1,486	1,487	1,476	1,485	5,500	1,485
2020-04-24	1,488	1,488	1,455	1,469	6,100	1,469
2020-04-23	1,493	1,493	1,450	1,490	15,600	1,490
2020-04-22	1,460	1,500	1,451	1,472	17,300	1,472
2020-04-21	1,484	1,500	1,479	1,500	10,600	1,500
2020-04-20	1,493	1,500	1,467	1,469	7,200	1,469
2020-04-17	1,500	1,500	1,472	1,473	10,300	1,473
2020-04-16	1,461	1,500	1,396	1,500	24,300	1,500
2020-04-15	1,451	1,455	1,402	1,416	12,800	1,416
2020-04-14	1,457	1,466	1,435	1,439	5,700	1,439
2020-04-13	1,434	1,460	1,434	1,453	4,100	1,453
2020-04-10	1,476	1,479	1,425	1,443	12,700	1,443
2020-04-09	1,450	1,477	1,427	1,477	11,700	1,477
2020-04-08	1,447	1,450	1,430	1,450	22,200	1,450
2020-04-07	1,449	1,449	1,344	1,421	16,600	1,421
2020-04-06	1,289	1,527	1,265	1,450	35,300	1,450
2020-04-03	1,273	1,280	1,244	1,253	8,000	1,253
2020-04-02	1,262	1,281	1,239	1,243	5,700	1,243
2020-04-01	1,305	1,325	1,216	1,261	8,500	1,261
2020-03-31	1,350	1,350	1,300	1,335	7,500	1,335
2020-03-30	1,377	1,380	1,320	1,350	17,400	1,350
2020-03-27	1,215	1,437	1,215	1,437	30,500	1,437
2020-03-26	1,176	1,198	1,169	1,198	12,100	1,198
2020-03-25	1,189	1,194	1,159	1,191	11,200	1,191
2020-03-24	1,195	1,195	1,106	1,193	8,900	1,193
2020-03-23	1,074	1,105	1,044	1,105	6,100	1,105
2020-03-19	1,039	1,086	1,001	1,014	10,300	1,014
2020-03-18	1,000	1,035	994	1,018	8,600	1,018
2020-03-17	942	994	925	993	8,700	993
2020-03-16	986	988	953	957	10,600	957
2020-03-13	875	917	869	900	29,000	900
2020-03-12	1,040	1,040	980	980	11,100	980
2020-03-11	1,050	1,063	1,047	1,047	4,100	1,047
2020-03-10	1,030	1,070	1,010	1,068	8,000	1,068
2020-03-09	1,150	1,151	1,086	1,090	9,800	1,090
2020-03-06	1,187	1,187	1,151	1,151	15,100	1,151
2020-03-05	1,218	1,220	1,175	1,175	6,100	1,175
2020-03-04	1,156	1,194	1,156	1,163	12,300	1,163
2020-03-03	1,193	1,218	1,156	1,156	10,700	1,156
2020-03-02	1,149	1,197	1,148	1,192	9,900	1,192
2020-02-28	1,161	1,200	1,149	1,149	12,500	1,149
2020-02-27	1,210	1,230	1,180	1,180	11,400	1,180
2020-02-26	1,214	1,215	1,202	1,207	9,900	1,207
2020-02-25	1,257	1,257	1,201	1,201	14,500	1,201
2020-02-21	1,331	1,331	1,253	1,272	13,200	1,272
2020-02-20	1,325	1,336	1,325	1,325	3,000	1,325
2020-02-19	1,350	1,350	1,325	1,325	3,200	1,325
2020-02-18	1,347	1,348	1,325	1,337	4,300	1,337
2020-02-17	1,399	1,399	1,347	1,347	9,300	1,347
2020-02-14	1,324	1,339	1,321	1,339	4,200	1,339
2020-02-13	1,344	1,344	1,331	1,334	2,700	1,334
2020-02-12	1,332	1,343	1,332	1,335	2,800	1,335
2020-02-10	1,333	1,339	1,321	1,331	2,500	1,331
2020-02-07	1,331	1,338	1,330	1,333	1,800	1,333
2020-02-06	1,328	1,344	1,308	1,331	11,200	1,331
2020-02-05	1,276	1,299	1,275	1,298	5,200	1,298
2020-02-04	1,275	1,278	1,270	1,276	3,800	1,276
2020-02-03	1,274	1,279	1,273	1,276	4,900	1,276
2020-01-31	1,293	1,293	1,279	1,279	3,100	1,279
2020-01-30	1,266	1,267	1,253	1,265	7,000	1,265
2020-01-29	1,300	1,310	1,251	1,252	14,700	1,252
2020-01-28	1,327	1,357	1,299	1,299	14,100	1,299
2020-01-27	1,372	1,378	1,311	1,311	10,700	1,311
2020-01-24	1,389	1,389	1,370	1,372	4,600	1,372
2020-01-23	1,412	1,412	1,375	1,375	4,100	1,375
2020-01-22	1,409	1,409	1,394	1,404	3,900	1,404
2020-01-21	1,420	1,420	1,409	1,409	3,800	1,409
2020-01-20	1,399	1,405	1,380	1,396	4,400	1,396
2020-01-17	1,438	1,438	1,391	1,392	4,300	1,392
2020-01-16	1,405	1,429	1,405	1,417	2,700	1,417
2020-01-15	1,424	1,424	1,401	1,405	8,500	1,405
2020-01-14	1,432	1,447	1,432	1,439	3,300	1,439
2020-01-10	1,420	1,427	1,420	1,425	1,400	1,425
2020-01-09	1,420	1,435	1,412	1,419	3,000	1,419
2020-01-08	1,439	1,439	1,391	1,410	6,200	1,410
2020-01-07	1,390	1,447	1,379	1,432	15,000	1,432
2020-01-06	1,440	1,462	1,400	1,400	6,200	1,400

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