1376 カネコ種苗(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-041,4201,4201,3971,4165,8001,416
2024-10-031,3851,4141,3851,4034,9001,403
2024-10-021,3841,4101,3831,3849,0001,384
2024-10-011,3901,4161,3901,4146,6001,414
2024-09-301,3671,4091,3581,3907,9001,390
2024-09-271,4441,4441,4201,42714,8001,427
2024-09-261,4191,4441,4111,44413,9001,444
2024-09-251,4371,4371,4091,42019,4001,420
2024-09-241,3901,4141,3901,4148,9001,414
2024-09-201,3851,3851,3771,3844,7001,384
2024-09-191,3811,3841,3761,3846,3001,384
2024-09-181,3711,3801,3621,3775,4001,377
2024-09-171,3801,3801,3591,37111,1001,371
2024-09-131,3511,3611,3431,35910,6001,359
2024-09-121,3491,3571,3401,3528,8001,352
2024-09-111,3501,3641,3451,3459,1001,345
2024-09-101,3601,3621,3551,3623,3001,362
2024-09-091,3611,3661,3481,3626,5001,362
2024-09-061,3701,3701,3591,3694,3001,369
2024-09-051,3761,3761,3611,3717,6001,371
2024-09-041,3721,3821,3691,3696,1001,369
2024-09-031,3821,3851,3731,3792,6001,379
2024-09-021,3741,3821,3721,3805,9001,380
2024-08-301,3741,3771,3681,3722,5001,372
2024-08-291,3711,3741,3691,3742,3001,374
2024-08-281,3761,3791,3681,3714,0001,371
2024-08-271,3711,3791,3691,3723,9001,372
2024-08-261,3761,3821,3661,37015,1001,370
2024-08-231,3811,3811,3751,3769,4001,376
2024-08-221,3771,3801,3731,3804,3001,380
2024-08-211,3741,3771,3701,3772,6001,377
2024-08-201,3751,3801,3751,3754,2001,375
2024-08-191,3721,3811,3701,3724,9001,372
2024-08-161,3801,3811,3721,3814,6001,381
2024-08-151,3751,3801,3681,3757,3001,375
2024-08-141,3801,3801,3671,3764,0001,376
2024-08-131,3661,3851,3601,3648,4001,364
2024-08-091,3701,3701,3521,35513,5001,355
2024-08-081,3671,3671,3511,3517,5001,351
2024-08-071,3471,3841,3471,36912,1001,369
2024-08-061,3471,3901,3471,37211,9001,372
2024-08-051,3771,3841,3461,34628,4001,346
2024-08-021,4001,4231,3881,38811,9001,388
2024-08-011,4301,4301,4051,4056,7001,405
2024-07-311,4031,4301,4031,4307,8001,430
2024-07-301,4101,4241,4011,41312,3001,413
2024-07-291,4011,4131,4011,4103,8001,410
2024-07-261,3991,4071,3981,3984,2001,398
2024-07-251,4281,4281,3941,39413,2001,394
2024-07-241,4101,4211,3981,39810,2001,398
2024-07-231,4121,4221,4101,4157,1001,415
2024-07-221,4151,4271,4081,4128,5001,412
2024-07-191,4221,4311,4101,4169,9001,416
2024-07-181,4211,4291,4171,4173,9001,417
2024-07-171,4301,4321,4181,4295,9001,429
2024-07-161,4441,4441,4201,4207,1001,420
2024-07-121,4151,4221,4101,4225,6001,422
2024-07-111,4601,4601,4011,42124,1001,421
2024-07-101,4501,4761,4361,47652,4001,476
2024-07-091,4331,4401,4221,4409,1001,440
2024-07-081,4351,4391,4231,4236,7001,423
2024-07-051,4451,4451,4211,4305,5001,430
2024-07-041,4431,4431,4321,4415,9001,441
2024-07-031,4391,4421,4311,4355,0001,435
2024-07-021,4401,4421,4331,44010,5001,440
2024-07-011,4351,4391,4301,43910,6001,439
2024-06-281,4391,4391,4311,4356,3001,435
2024-06-271,4281,4401,4191,44014,7001,440
2024-06-261,4241,4271,4081,42712,7001,427
2024-06-251,4251,4301,4161,43013,6001,430
2024-06-241,4091,4201,3981,4208,9001,420
2024-06-211,4071,4121,4021,4045,5001,404
2024-06-201,4041,4091,3961,4077,7001,407
2024-06-191,4031,4101,3991,4074,6001,407
2024-06-181,4101,4101,3951,4003,9001,400
2024-06-171,4191,4191,3991,3999,6001,399
2024-06-141,4091,4191,3991,41611,1001,416
2024-06-131,4041,4061,3921,3984,3001,398
2024-06-121,4131,4131,4021,4033,5001,403
2024-06-111,4091,4151,4041,4046,3001,404
2024-06-101,4011,4181,3991,4183,6001,418
2024-06-071,3981,4041,3981,3981,7001,398
2024-06-061,4051,4111,3961,3964,8001,396
2024-06-051,4161,4161,4031,4043,7001,404
2024-06-041,4171,4181,4081,4133,5001,413
2024-06-031,4111,4161,4081,4153,3001,415
2024-05-311,3901,4171,3901,4135,8001,413
2024-05-301,3961,4091,3861,39310,6001,393
2024-05-291,4311,4321,4181,4184,3001,418
2024-05-281,4261,4301,4211,4305,0001,430
2024-05-271,4431,4431,4251,4283,2001,428
2024-05-241,4391,4431,4311,4369,1001,436
2024-05-231,4351,4351,4191,4354,6001,435
2024-05-221,4411,4421,4321,4325,1001,432
2024-05-211,4421,4421,4261,4364,4001,436
2024-05-201,4411,4411,4301,4382,7001,438
2024-05-171,4211,4401,4201,4302,6001,430
2024-05-161,4441,4441,4051,42812,5001,428
2024-05-151,4501,4501,4361,4365,6001,436
2024-05-141,4461,4501,4361,4436,5001,443
2024-05-131,4501,4531,4421,44411,5001,444
2024-05-101,4441,4471,4351,4403,3001,440
2024-05-091,4251,4501,4251,4485,6001,448
2024-05-081,4391,4421,4301,4335,0001,433
2024-05-071,4251,4411,4241,43911,6001,439
2024-05-021,4301,4301,4221,4223,9001,422
2024-05-011,4251,4351,4231,4353,5001,435
2024-04-301,4241,4301,4111,4285,5001,428
2024-04-261,4121,4271,4011,42411,5001,424
2024-04-251,4441,4441,4181,4208,9001,420
2024-04-241,4241,4291,4201,4285,6001,428
2024-04-231,4111,4251,4111,4237,3001,423
2024-04-221,4101,4131,4051,4053,5001,405
2024-04-191,4021,4131,3971,40011,5001,400
2024-04-181,4121,4211,4041,4145,4001,414
2024-04-171,4111,4181,3921,40312,9001,403
2024-04-161,4251,4291,4121,4129,7001,412
2024-04-151,4471,4471,4201,42610,2001,426
2024-04-121,4441,4501,4391,44913,0001,449
2024-04-111,4431,4431,4281,4384,3001,438
2024-04-101,4281,4401,4281,4324,0001,432
2024-04-091,4271,4401,4271,4405,9001,440
2024-04-081,4161,4331,4141,42715,1001,427
2024-04-051,4091,4101,3971,4016,6001,401
2024-04-041,4131,4261,3951,40931,0001,409
2024-04-031,4221,4351,4131,41314,9001,413
2024-04-021,4251,4331,4071,40716,0001,407
2024-04-011,4361,4361,4231,4257,9001,425
2024-03-291,4281,4391,4281,4376,5001,437
2024-03-281,4471,4471,4271,4276,8001,427
2024-03-271,4591,4591,4451,44712,6001,447
2024-03-261,4441,4451,4301,4457,8001,445
2024-03-251,4611,4611,4441,44413,0001,444
2024-03-221,4431,4531,4421,45210,6001,452
2024-03-211,4411,4451,4351,4408,5001,440
2024-03-191,4321,4341,4161,43411,1001,434
2024-03-181,4341,4371,4231,4259,3001,425
2024-03-151,4321,4371,4251,43213,8001,432
2024-03-141,4251,4291,4101,4299,1001,429
2024-03-131,4211,4241,4051,4069,6001,406
2024-03-121,4061,4141,3951,4145,0001,414
2024-03-111,4241,4241,3951,4129,4001,412
2024-03-081,4111,4261,4111,42612,6001,426
2024-03-071,4121,4261,4121,4176,5001,417
2024-03-061,4001,4281,4001,41616,3001,416
2024-03-051,3981,4181,3901,40113,8001,401
2024-03-041,4151,4161,3961,39816,6001,398
2024-03-011,4121,4211,4021,41411,3001,414
2024-02-291,4271,4271,4041,41212,5001,412
2024-02-281,4261,4371,4261,4357,6001,435
2024-02-271,4251,4361,4251,4265,7001,426
2024-02-261,4411,4421,4221,4256,3001,425
2024-02-221,4691,4691,4321,44218,0001,442
2024-02-211,4601,4601,4351,45714,0001,457
2024-02-201,4441,4621,4351,45726,3001,457
2024-02-191,4131,4361,4131,43610,6001,436
2024-02-161,3931,4131,3921,40511,9001,405
2024-02-151,4271,4271,3881,39326,9001,393
2024-02-141,4371,4371,4221,42712,1001,427
2024-02-131,4261,4431,4261,43416,5001,434
2024-02-091,4211,4361,4161,42220,8001,422
2024-02-081,4261,4281,4101,42120,7001,421
2024-02-071,4201,4391,4201,43220,3001,432
2024-02-061,4181,4431,4021,42331,9001,423
2024-02-051,4551,4551,4091,40927,8001,409
2024-02-021,4711,4711,4511,45518,3001,455
2024-02-011,4561,4771,4551,47124,7001,471
2024-01-311,4451,4591,4431,45717,6001,457
2024-01-301,4481,4591,4351,44558,5001,445
2024-01-291,4351,4581,4301,44620,1001,446
2024-01-261,4401,4411,4151,43433,6001,434
2024-01-251,4471,4591,4431,44620,2001,446
2024-01-241,4551,4551,4391,44628,2001,446
2024-01-231,4691,4691,4441,45650,4001,456
2024-01-221,5281,5281,4471,469177,1001,469
2024-01-191,3801,3841,3741,38314,7001,383
2024-01-181,3781,3831,3781,38010,0001,380
2024-01-171,3801,3961,3791,37918,6001,379
2024-01-161,3971,3991,3761,38016,7001,380
2024-01-151,3821,3961,3761,39623,4001,396
2024-01-121,3661,3851,3661,37264,1001,372
2024-01-111,4041,4051,3991,40010,4001,400
2024-01-101,3971,4031,3911,39614,1001,396
2024-01-091,3991,3991,3861,39524,4001,395
2024-01-051,4201,4261,4001,41112,6001,411
2024-01-041,3951,4101,3951,40810,1001,408

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