1376 カネコ種苗(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,400 | 1,457 | 1,390 | 1,456 | 39,700 | 1,456 |
| 2022-09-27 | 1,435 | 1,435 | 1,395 | 1,401 | 28,900 | 1,401 |
| 2022-09-26 | 1,464 | 1,479 | 1,417 | 1,420 | 78,600 | 1,420 |
| 2022-09-22 | 1,555 | 1,555 | 1,530 | 1,534 | 14,800 | 1,534 |
| 2022-09-21 | 1,565 | 1,565 | 1,521 | 1,521 | 10,200 | 1,521 |
| 2022-09-20 | 1,521 | 1,567 | 1,521 | 1,549 | 13,800 | 1,549 |
| 2022-09-16 | 1,540 | 1,541 | 1,511 | 1,514 | 11,400 | 1,514 |
| 2022-09-15 | 1,579 | 1,579 | 1,540 | 1,540 | 17,300 | 1,540 |
| 2022-09-14 | 1,556 | 1,581 | 1,542 | 1,550 | 12,500 | 1,550 |
| 2022-09-13 | 1,580 | 1,589 | 1,564 | 1,564 | 7,700 | 1,564 |
| 2022-09-12 | 1,590 | 1,591 | 1,580 | 1,580 | 8,100 | 1,580 |
| 2022-09-09 | 1,569 | 1,600 | 1,569 | 1,591 | 19,800 | 1,591 |
| 2022-09-08 | 1,547 | 1,592 | 1,547 | 1,592 | 17,900 | 1,592 |
| 2022-09-07 | 1,570 | 1,570 | 1,542 | 1,545 | 15,800 | 1,545 |
| 2022-09-06 | 1,571 | 1,584 | 1,560 | 1,570 | 12,600 | 1,570 |
| 2022-09-05 | 1,591 | 1,591 | 1,570 | 1,576 | 7,700 | 1,576 |
| 2022-09-02 | 1,583 | 1,591 | 1,570 | 1,591 | 9,700 | 1,591 |
| 2022-09-01 | 1,596 | 1,603 | 1,581 | 1,590 | 12,200 | 1,590 |
| 2022-08-31 | 1,604 | 1,619 | 1,600 | 1,600 | 6,000 | 1,600 |
| 2022-08-30 | 1,600 | 1,621 | 1,588 | 1,621 | 5,600 | 1,621 |
| 2022-08-29 | 1,621 | 1,621 | 1,591 | 1,591 | 9,400 | 1,591 |
| 2022-08-26 | 1,620 | 1,630 | 1,609 | 1,625 | 5,800 | 1,625 |
| 2022-08-25 | 1,663 | 1,663 | 1,609 | 1,622 | 11,600 | 1,622 |
| 2022-08-24 | 1,619 | 1,646 | 1,600 | 1,623 | 13,300 | 1,623 |
| 2022-08-23 | 1,650 | 1,650 | 1,605 | 1,605 | 6,300 | 1,605 |
| 2022-08-22 | 1,627 | 1,627 | 1,608 | 1,623 | 6,700 | 1,623 |
| 2022-08-19 | 1,649 | 1,649 | 1,606 | 1,627 | 9,700 | 1,627 |
| 2022-08-18 | 1,646 | 1,667 | 1,638 | 1,651 | 9,700 | 1,651 |
| 2022-08-17 | 1,632 | 1,645 | 1,602 | 1,639 | 5,600 | 1,639 |
| 2022-08-16 | 1,627 | 1,637 | 1,604 | 1,624 | 7,000 | 1,624 |
| 2022-08-15 | 1,630 | 1,630 | 1,602 | 1,609 | 6,600 | 1,609 |
| 2022-08-12 | 1,613 | 1,627 | 1,591 | 1,627 | 16,600 | 1,627 |
| 2022-08-10 | 1,605 | 1,605 | 1,559 | 1,579 | 9,500 | 1,579 |
| 2022-08-09 | 1,611 | 1,611 | 1,584 | 1,585 | 5,000 | 1,585 |
| 2022-08-08 | 1,621 | 1,621 | 1,583 | 1,591 | 9,000 | 1,591 |
| 2022-08-05 | 1,609 | 1,611 | 1,582 | 1,610 | 5,800 | 1,610 |
| 2022-08-04 | 1,595 | 1,595 | 1,576 | 1,576 | 13,200 | 1,576 |
| 2022-08-03 | 1,611 | 1,625 | 1,591 | 1,599 | 14,300 | 1,599 |
| 2022-08-02 | 1,647 | 1,647 | 1,613 | 1,625 | 7,500 | 1,625 |
| 2022-08-01 | 1,651 | 1,651 | 1,626 | 1,647 | 9,100 | 1,647 |
| 2022-07-29 | 1,649 | 1,649 | 1,624 | 1,634 | 6,700 | 1,634 |
| 2022-07-28 | 1,610 | 1,650 | 1,603 | 1,641 | 29,600 | 1,641 |
| 2022-07-27 | 1,652 | 1,669 | 1,605 | 1,610 | 10,700 | 1,610 |
| 2022-07-26 | 1,642 | 1,643 | 1,632 | 1,640 | 8,600 | 1,640 |
| 2022-07-25 | 1,693 | 1,693 | 1,640 | 1,649 | 14,700 | 1,649 |
| 2022-07-22 | 1,648 | 1,671 | 1,637 | 1,668 | 15,500 | 1,668 |
| 2022-07-21 | 1,663 | 1,663 | 1,630 | 1,646 | 11,000 | 1,646 |
| 2022-07-20 | 1,620 | 1,663 | 1,620 | 1,663 | 14,000 | 1,663 |
| 2022-07-19 | 1,690 | 1,690 | 1,605 | 1,620 | 15,600 | 1,620 |
| 2022-07-15 | 1,600 | 1,670 | 1,596 | 1,660 | 30,100 | 1,660 |
| 2022-07-14 | 1,539 | 1,585 | 1,530 | 1,585 | 23,400 | 1,585 |
| 2022-07-13 | 1,560 | 1,560 | 1,527 | 1,540 | 21,500 | 1,540 |
| 2022-07-12 | 1,601 | 1,601 | 1,558 | 1,558 | 11,200 | 1,558 |
| 2022-07-11 | 1,580 | 1,600 | 1,576 | 1,594 | 14,000 | 1,594 |
| 2022-07-08 | 1,644 | 1,644 | 1,576 | 1,580 | 35,000 | 1,580 |
| 2022-07-07 | 1,568 | 1,593 | 1,559 | 1,590 | 8,900 | 1,590 |
| 2022-07-06 | 1,560 | 1,572 | 1,537 | 1,563 | 15,600 | 1,563 |
| 2022-07-05 | 1,607 | 1,620 | 1,582 | 1,589 | 16,000 | 1,589 |
| 2022-07-04 | 1,563 | 1,592 | 1,562 | 1,588 | 8,900 | 1,588 |
| 2022-07-01 | 1,583 | 1,589 | 1,552 | 1,562 | 15,000 | 1,562 |
| 2022-06-30 | 1,607 | 1,616 | 1,581 | 1,590 | 18,500 | 1,590 |
| 2022-06-29 | 1,644 | 1,644 | 1,604 | 1,626 | 32,600 | 1,626 |
| 2022-06-28 | 1,618 | 1,623 | 1,610 | 1,620 | 10,800 | 1,620 |
| 2022-06-27 | 1,650 | 1,650 | 1,607 | 1,618 | 13,700 | 1,618 |
| 2022-06-24 | 1,689 | 1,689 | 1,650 | 1,653 | 10,000 | 1,653 |
| 2022-06-23 | 1,641 | 1,689 | 1,632 | 1,689 | 9,800 | 1,689 |
| 2022-06-22 | 1,655 | 1,657 | 1,630 | 1,641 | 4,500 | 1,641 |
| 2022-06-21 | 1,649 | 1,649 | 1,617 | 1,632 | 6,300 | 1,632 |
| 2022-06-20 | 1,662 | 1,663 | 1,602 | 1,609 | 13,100 | 1,609 |
| 2022-06-17 | 1,651 | 1,686 | 1,648 | 1,662 | 10,100 | 1,662 |
| 2022-06-16 | 1,634 | 1,689 | 1,634 | 1,687 | 18,500 | 1,687 |
| 2022-06-15 | 1,662 | 1,678 | 1,628 | 1,628 | 20,900 | 1,628 |
| 2022-06-14 | 1,671 | 1,691 | 1,662 | 1,662 | 14,800 | 1,662 |
| 2022-06-13 | 1,651 | 1,705 | 1,651 | 1,686 | 32,300 | 1,686 |
| 2022-06-10 | 1,735 | 1,735 | 1,701 | 1,701 | 16,400 | 1,701 |
| 2022-06-09 | 1,777 | 1,777 | 1,742 | 1,753 | 11,200 | 1,753 |
| 2022-06-08 | 1,799 | 1,860 | 1,730 | 1,777 | 22,300 | 1,777 |
| 2022-06-07 | 1,793 | 1,799 | 1,787 | 1,798 | 5,300 | 1,798 |
| 2022-06-06 | 1,785 | 1,810 | 1,781 | 1,807 | 9,500 | 1,807 |
| 2022-06-03 | 1,816 | 1,816 | 1,751 | 1,792 | 12,000 | 1,792 |
| 2022-06-02 | 1,845 | 1,845 | 1,766 | 1,792 | 13,100 | 1,792 |
| 2022-06-01 | 1,821 | 1,839 | 1,814 | 1,839 | 13,600 | 1,839 |
| 2022-05-31 | 1,789 | 1,829 | 1,773 | 1,806 | 14,400 | 1,806 |
| 2022-05-30 | 1,693 | 1,789 | 1,663 | 1,789 | 46,600 | 1,789 |
| 2022-05-27 | 1,735 | 1,747 | 1,702 | 1,721 | 15,200 | 1,721 |
| 2022-05-26 | 1,755 | 1,768 | 1,724 | 1,735 | 18,700 | 1,735 |
| 2022-05-25 | 1,838 | 1,838 | 1,755 | 1,755 | 17,900 | 1,755 |
| 2022-05-24 | 1,835 | 1,848 | 1,800 | 1,812 | 9,600 | 1,812 |
| 2022-05-23 | 1,813 | 1,844 | 1,810 | 1,844 | 15,600 | 1,844 |
| 2022-05-20 | 1,830 | 1,836 | 1,806 | 1,813 | 19,900 | 1,813 |
| 2022-05-19 | 1,775 | 1,829 | 1,775 | 1,829 | 10,500 | 1,829 |
| 2022-05-18 | 1,805 | 1,812 | 1,787 | 1,805 | 3,700 | 1,805 |
| 2022-05-17 | 1,830 | 1,830 | 1,786 | 1,795 | 13,400 | 1,795 |
| 2022-05-16 | 1,862 | 1,862 | 1,802 | 1,829 | 15,500 | 1,829 |
| 2022-05-13 | 1,800 | 1,837 | 1,798 | 1,837 | 17,400 | 1,837 |
| 2022-05-12 | 1,775 | 1,824 | 1,767 | 1,801 | 16,600 | 1,801 |
| 2022-05-11 | 1,762 | 1,799 | 1,753 | 1,766 | 7,800 | 1,766 |
| 2022-05-10 | 1,772 | 1,772 | 1,745 | 1,762 | 10,400 | 1,762 |
| 2022-05-09 | 1,800 | 1,849 | 1,786 | 1,799 | 13,100 | 1,799 |
| 2022-05-06 | 1,796 | 1,822 | 1,752 | 1,821 | 20,300 | 1,821 |
| 2022-05-02 | 1,799 | 1,868 | 1,741 | 1,795 | 31,500 | 1,795 |
| 2022-04-28 | 1,731 | 1,795 | 1,728 | 1,793 | 24,800 | 1,793 |
| 2022-04-27 | 1,684 | 1,753 | 1,657 | 1,731 | 39,300 | 1,731 |
| 2022-04-26 | 1,700 | 1,702 | 1,630 | 1,684 | 28,800 | 1,684 |
| 2022-04-25 | 1,664 | 1,705 | 1,648 | 1,700 | 23,400 | 1,700 |
| 2022-04-22 | 1,653 | 1,657 | 1,629 | 1,629 | 8,800 | 1,629 |
| 2022-04-21 | 1,641 | 1,668 | 1,634 | 1,653 | 20,900 | 1,653 |
| 2022-04-20 | 1,646 | 1,650 | 1,630 | 1,640 | 12,300 | 1,640 |
| 2022-04-19 | 1,600 | 1,646 | 1,595 | 1,636 | 14,500 | 1,636 |
| 2022-04-18 | 1,581 | 1,582 | 1,557 | 1,582 | 11,200 | 1,582 |
| 2022-04-15 | 1,610 | 1,610 | 1,581 | 1,581 | 13,100 | 1,581 |
| 2022-04-14 | 1,576 | 1,608 | 1,576 | 1,603 | 13,300 | 1,603 |
| 2022-04-13 | 1,600 | 1,600 | 1,567 | 1,582 | 15,400 | 1,582 |
| 2022-04-12 | 1,621 | 1,627 | 1,611 | 1,611 | 11,200 | 1,611 |
| 2022-04-11 | 1,625 | 1,633 | 1,621 | 1,622 | 9,000 | 1,622 |
| 2022-04-08 | 1,611 | 1,629 | 1,610 | 1,625 | 9,500 | 1,625 |
| 2022-04-07 | 1,638 | 1,638 | 1,601 | 1,610 | 11,400 | 1,610 |
| 2022-04-06 | 1,649 | 1,651 | 1,635 | 1,635 | 15,600 | 1,635 |
| 2022-04-05 | 1,617 | 1,649 | 1,617 | 1,646 | 12,200 | 1,646 |
| 2022-04-04 | 1,626 | 1,650 | 1,617 | 1,617 | 11,300 | 1,617 |
| 2022-04-01 | 1,610 | 1,637 | 1,607 | 1,632 | 6,100 | 1,632 |
| 2022-03-31 | 1,600 | 1,627 | 1,595 | 1,597 | 7,600 | 1,597 |
| 2022-03-30 | 1,625 | 1,630 | 1,583 | 1,630 | 7,700 | 1,630 |
| 2022-03-29 | 1,594 | 1,629 | 1,584 | 1,629 | 11,500 | 1,629 |
| 2022-03-28 | 1,624 | 1,624 | 1,580 | 1,594 | 4,400 | 1,594 |
| 2022-03-25 | 1,630 | 1,630 | 1,615 | 1,624 | 8,500 | 1,624 |
| 2022-03-24 | 1,621 | 1,625 | 1,605 | 1,624 | 8,100 | 1,624 |
| 2022-03-23 | 1,598 | 1,623 | 1,572 | 1,622 | 17,300 | 1,622 |
| 2022-03-22 | 1,574 | 1,607 | 1,570 | 1,595 | 10,400 | 1,595 |
| 2022-03-18 | 1,575 | 1,575 | 1,539 | 1,552 | 9,100 | 1,552 |
| 2022-03-17 | 1,600 | 1,600 | 1,554 | 1,569 | 14,600 | 1,569 |
| 2022-03-16 | 1,630 | 1,630 | 1,591 | 1,602 | 12,300 | 1,602 |
| 2022-03-15 | 1,639 | 1,650 | 1,622 | 1,630 | 10,400 | 1,630 |
| 2022-03-14 | 1,537 | 1,610 | 1,537 | 1,610 | 8,600 | 1,610 |
| 2022-03-11 | 1,506 | 1,599 | 1,506 | 1,563 | 11,300 | 1,563 |
| 2022-03-10 | 1,510 | 1,581 | 1,510 | 1,581 | 9,700 | 1,581 |
| 2022-03-09 | 1,558 | 1,558 | 1,480 | 1,489 | 15,500 | 1,489 |
| 2022-03-08 | 1,610 | 1,610 | 1,512 | 1,531 | 30,000 | 1,531 |
| 2022-03-07 | 1,563 | 1,618 | 1,563 | 1,598 | 29,500 | 1,598 |
| 2022-03-04 | 1,518 | 1,585 | 1,518 | 1,540 | 11,300 | 1,540 |
| 2022-03-03 | 1,506 | 1,519 | 1,505 | 1,509 | 4,900 | 1,509 |
| 2022-03-02 | 1,509 | 1,516 | 1,501 | 1,502 | 4,700 | 1,502 |
| 2022-03-01 | 1,570 | 1,570 | 1,513 | 1,513 | 6,900 | 1,513 |
| 2022-02-28 | 1,556 | 1,580 | 1,555 | 1,570 | 12,200 | 1,570 |
| 2022-02-25 | 1,578 | 1,578 | 1,533 | 1,578 | 9,300 | 1,578 |
| 2022-02-24 | 1,532 | 1,544 | 1,515 | 1,533 | 7,400 | 1,533 |
| 2022-02-22 | 1,546 | 1,554 | 1,528 | 1,529 | 3,600 | 1,529 |
| 2022-02-21 | 1,577 | 1,577 | 1,545 | 1,546 | 1,900 | 1,546 |
| 2022-02-18 | 1,576 | 1,581 | 1,575 | 1,577 | 10,000 | 1,577 |
| 2022-02-17 | 1,580 | 1,580 | 1,568 | 1,568 | 5,700 | 1,568 |
| 2022-02-16 | 1,563 | 1,580 | 1,563 | 1,579 | 10,500 | 1,579 |
| 2022-02-15 | 1,570 | 1,580 | 1,563 | 1,563 | 13,500 | 1,563 |
| 2022-02-14 | 1,516 | 1,567 | 1,516 | 1,565 | 9,400 | 1,565 |
| 2022-02-10 | 1,519 | 1,540 | 1,519 | 1,540 | 5,600 | 1,540 |
| 2022-02-09 | 1,527 | 1,530 | 1,507 | 1,530 | 6,500 | 1,530 |
| 2022-02-08 | 1,506 | 1,523 | 1,506 | 1,518 | 2,400 | 1,518 |
| 2022-02-07 | 1,505 | 1,523 | 1,505 | 1,512 | 6,000 | 1,512 |
| 2022-02-04 | 1,502 | 1,510 | 1,499 | 1,503 | 3,200 | 1,503 |
| 2022-02-03 | 1,502 | 1,505 | 1,500 | 1,505 | 7,500 | 1,505 |
| 2022-02-02 | 1,493 | 1,502 | 1,482 | 1,502 | 6,100 | 1,502 |
| 2022-02-01 | 1,501 | 1,501 | 1,492 | 1,492 | 6,100 | 1,492 |
| 2022-01-31 | 1,501 | 1,501 | 1,487 | 1,501 | 7,600 | 1,501 |
| 2022-01-28 | 1,498 | 1,501 | 1,476 | 1,501 | 43,000 | 1,501 |
| 2022-01-27 | 1,471 | 1,485 | 1,471 | 1,471 | 8,600 | 1,471 |
| 2022-01-26 | 1,488 | 1,496 | 1,468 | 1,471 | 11,200 | 1,471 |
| 2022-01-25 | 1,499 | 1,499 | 1,485 | 1,488 | 9,900 | 1,488 |
| 2022-01-24 | 1,490 | 1,490 | 1,459 | 1,490 | 6,300 | 1,490 |
| 2022-01-21 | 1,498 | 1,498 | 1,468 | 1,489 | 7,600 | 1,489 |
| 2022-01-20 | 1,459 | 1,482 | 1,459 | 1,481 | 7,700 | 1,481 |
| 2022-01-19 | 1,506 | 1,506 | 1,458 | 1,458 | 15,300 | 1,458 |
| 2022-01-18 | 1,557 | 1,557 | 1,507 | 1,515 | 8,200 | 1,515 |
| 2022-01-17 | 1,569 | 1,569 | 1,494 | 1,504 | 21,300 | 1,504 |
| 2022-01-14 | 1,565 | 1,569 | 1,471 | 1,500 | 25,700 | 1,500 |
| 2022-01-13 | 1,471 | 1,471 | 1,440 | 1,442 | 6,200 | 1,442 |
| 2022-01-12 | 1,476 | 1,494 | 1,447 | 1,471 | 8,300 | 1,471 |
| 2022-01-11 | 1,492 | 1,493 | 1,447 | 1,455 | 3,800 | 1,455 |
| 2022-01-07 | 1,499 | 1,521 | 1,491 | 1,492 | 6,100 | 1,492 |
| 2022-01-06 | 1,517 | 1,527 | 1,506 | 1,506 | 6,200 | 1,506 |
| 2022-01-05 | 1,518 | 1,525 | 1,503 | 1,512 | 5,700 | 1,512 |
| 2022-01-04 | 1,464 | 1,505 | 1,464 | 1,505 | 6,700 | 1,505 |
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
