1376 カネコ種苗(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 1,673 | 1,673 | 1,664 | 1,665 | 2,400 | 1,665 |
2021-04-16 | 1,665 | 1,666 | 1,665 | 1,666 | 1,800 | 1,666 |
2021-04-15 | 1,666 | 1,669 | 1,661 | 1,665 | 4,000 | 1,665 |
2021-04-14 | 1,667 | 1,667 | 1,644 | 1,655 | 5,400 | 1,655 |
2021-04-13 | 1,638 | 1,657 | 1,638 | 1,650 | 2,500 | 1,650 |
2021-04-12 | 1,670 | 1,671 | 1,637 | 1,637 | 4,000 | 1,637 |
2021-04-09 | 1,650 | 1,657 | 1,645 | 1,657 | 3,700 | 1,657 |
2021-04-08 | 1,637 | 1,668 | 1,637 | 1,650 | 5,600 | 1,650 |
2021-04-07 | 1,626 | 1,656 | 1,626 | 1,642 | 3,400 | 1,642 |
2021-04-06 | 1,688 | 1,695 | 1,612 | 1,614 | 13,000 | 1,614 |
2021-04-05 | 1,675 | 1,688 | 1,670 | 1,688 | 14,100 | 1,688 |
2021-04-02 | 1,669 | 1,670 | 1,658 | 1,670 | 6,800 | 1,670 |
2021-04-01 | 1,640 | 1,669 | 1,637 | 1,669 | 6,700 | 1,669 |
2021-03-31 | 1,618 | 1,644 | 1,618 | 1,627 | 3,300 | 1,627 |
2021-03-30 | 1,647 | 1,647 | 1,614 | 1,614 | 14,100 | 1,614 |
2021-03-29 | 1,611 | 1,644 | 1,605 | 1,644 | 15,200 | 1,644 |
2021-03-26 | 1,635 | 1,635 | 1,616 | 1,625 | 10,300 | 1,625 |
2021-03-25 | 1,639 | 1,651 | 1,630 | 1,642 | 18,000 | 1,642 |
2021-03-24 | 1,643 | 1,649 | 1,620 | 1,639 | 5,700 | 1,639 |
2021-03-23 | 1,667 | 1,669 | 1,630 | 1,630 | 9,000 | 1,630 |
2021-03-22 | 1,658 | 1,662 | 1,641 | 1,662 | 13,500 | 1,662 |
2021-03-19 | 1,620 | 1,658 | 1,609 | 1,658 | 9,600 | 1,658 |
2021-03-18 | 1,610 | 1,620 | 1,604 | 1,620 | 10,400 | 1,620 |
2021-03-17 | 1,630 | 1,633 | 1,601 | 1,630 | 10,000 | 1,630 |
2021-03-16 | 1,600 | 1,629 | 1,593 | 1,627 | 10,400 | 1,627 |
2021-03-15 | 1,605 | 1,614 | 1,583 | 1,614 | 10,300 | 1,614 |
2021-03-12 | 1,603 | 1,603 | 1,579 | 1,591 | 15,300 | 1,591 |
2021-03-11 | 1,602 | 1,612 | 1,596 | 1,603 | 8,500 | 1,603 |
2021-03-10 | 1,604 | 1,610 | 1,590 | 1,602 | 6,500 | 1,602 |
2021-03-09 | 1,630 | 1,638 | 1,595 | 1,603 | 8,800 | 1,603 |
2021-03-08 | 1,600 | 1,609 | 1,586 | 1,609 | 5,400 | 1,609 |
2021-03-05 | 1,593 | 1,600 | 1,587 | 1,600 | 9,000 | 1,600 |
2021-03-04 | 1,578 | 1,593 | 1,578 | 1,593 | 2,900 | 1,593 |
2021-03-03 | 1,573 | 1,578 | 1,573 | 1,578 | 1,900 | 1,578 |
2021-03-02 | 1,589 | 1,589 | 1,570 | 1,573 | 3,100 | 1,573 |
2021-03-01 | 1,558 | 1,590 | 1,558 | 1,590 | 5,000 | 1,590 |
2021-02-26 | 1,590 | 1,598 | 1,580 | 1,580 | 4,300 | 1,580 |
2021-02-25 | 1,600 | 1,600 | 1,586 | 1,590 | 6,500 | 1,590 |
2021-02-24 | 1,596 | 1,598 | 1,592 | 1,598 | 1,600 | 1,598 |
2021-02-22 | 1,577 | 1,597 | 1,577 | 1,597 | 2,100 | 1,597 |
2021-02-19 | 1,580 | 1,581 | 1,574 | 1,577 | 3,400 | 1,577 |
2021-02-18 | 1,588 | 1,588 | 1,576 | 1,580 | 2,500 | 1,580 |
2021-02-17 | 1,588 | 1,598 | 1,584 | 1,590 | 2,000 | 1,590 |
2021-02-16 | 1,596 | 1,597 | 1,581 | 1,597 | 2,900 | 1,597 |
2021-02-15 | 1,600 | 1,600 | 1,585 | 1,596 | 8,600 | 1,596 |
2021-02-12 | 1,565 | 1,596 | 1,565 | 1,592 | 3,000 | 1,592 |
2021-02-10 | 1,596 | 1,600 | 1,562 | 1,575 | 4,800 | 1,575 |
2021-02-09 | 1,617 | 1,617 | 1,590 | 1,599 | 5,500 | 1,599 |
2021-02-08 | 1,579 | 1,602 | 1,563 | 1,602 | 8,300 | 1,602 |
2021-02-05 | 1,565 | 1,566 | 1,556 | 1,559 | 6,800 | 1,559 |
2021-02-04 | 1,587 | 1,587 | 1,553 | 1,553 | 4,400 | 1,553 |
2021-02-03 | 1,572 | 1,583 | 1,571 | 1,578 | 3,800 | 1,578 |
2021-02-02 | 1,568 | 1,578 | 1,564 | 1,573 | 2,600 | 1,573 |
2021-02-01 | 1,575 | 1,596 | 1,562 | 1,568 | 3,500 | 1,568 |
2021-01-29 | 1,596 | 1,597 | 1,569 | 1,584 | 2,000 | 1,584 |
2021-01-28 | 1,565 | 1,604 | 1,551 | 1,604 | 8,000 | 1,604 |
2021-01-27 | 1,589 | 1,590 | 1,573 | 1,582 | 5,500 | 1,582 |
2021-01-26 | 1,553 | 1,590 | 1,550 | 1,590 | 3,700 | 1,590 |
2021-01-25 | 1,549 | 1,560 | 1,534 | 1,553 | 6,000 | 1,553 |
2021-01-22 | 1,558 | 1,558 | 1,532 | 1,534 | 2,900 | 1,534 |
2021-01-21 | 1,541 | 1,561 | 1,541 | 1,551 | 2,100 | 1,551 |
2021-01-20 | 1,549 | 1,553 | 1,540 | 1,540 | 1,800 | 1,540 |
2021-01-19 | 1,559 | 1,568 | 1,540 | 1,547 | 4,100 | 1,547 |
2021-01-18 | 1,579 | 1,579 | 1,555 | 1,555 | 2,100 | 1,555 |
2021-01-15 | 1,608 | 1,621 | 1,556 | 1,567 | 10,100 | 1,567 |
2021-01-14 | 1,584 | 1,624 | 1,584 | 1,624 | 8,600 | 1,624 |
2021-01-13 | 1,593 | 1,593 | 1,580 | 1,590 | 5,700 | 1,590 |
2021-01-12 | 1,594 | 1,595 | 1,582 | 1,590 | 5,400 | 1,590 |
2021-01-08 | 1,578 | 1,598 | 1,570 | 1,598 | 7,500 | 1,598 |
2021-01-07 | 1,576 | 1,579 | 1,566 | 1,579 | 6,800 | 1,579 |
2021-01-06 | 1,594 | 1,595 | 1,550 | 1,560 | 17,800 | 1,560 |
2021-01-05 | 1,595 | 1,597 | 1,541 | 1,579 | 13,100 | 1,579 |
2021-01-04 | 1,597 | 1,597 | 1,577 | 1,588 | 4,500 | 1,588 |
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