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