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
2022-06-241,6891,6891,6501,65310,0001,653
2022-06-231,6411,6891,6321,6899,8001,689
2022-06-221,6551,6571,6301,6414,5001,641
2022-06-211,6491,6491,6171,6326,3001,632
2022-06-201,6621,6631,6021,60913,1001,609
2022-06-171,6511,6861,6481,66210,1001,662
2022-06-161,6341,6891,6341,68718,5001,687
2022-06-151,6621,6781,6281,62820,9001,628
2022-06-141,6711,6911,6621,66214,8001,662
2022-06-131,6511,7051,6511,68632,3001,686
2022-06-101,7351,7351,7011,70116,4001,701
2022-06-091,7771,7771,7421,75311,2001,753
2022-06-081,7991,8601,7301,77722,3001,777
2022-06-071,7931,7991,7871,7985,3001,798
2022-06-061,7851,8101,7811,8079,5001,807
2022-06-031,8161,8161,7511,79212,0001,792
2022-06-021,8451,8451,7661,79213,1001,792
2022-06-011,8211,8391,8141,83913,6001,839
2022-05-311,7891,8291,7731,80614,4001,806
2022-05-301,6931,7891,6631,78946,6001,789
2022-05-271,7351,7471,7021,72115,2001,721
2022-05-261,7551,7681,7241,73518,7001,735
2022-05-251,8381,8381,7551,75517,9001,755
2022-05-241,8351,8481,8001,8129,6001,812
2022-05-231,8131,8441,8101,84415,6001,844
2022-05-201,8301,8361,8061,81319,9001,813
2022-05-191,7751,8291,7751,82910,5001,829
2022-05-181,8051,8121,7871,8053,7001,805
2022-05-171,8301,8301,7861,79513,4001,795
2022-05-161,8621,8621,8021,82915,5001,829
2022-05-131,8001,8371,7981,83717,4001,837
2022-05-121,7751,8241,7671,80116,6001,801
2022-05-111,7621,7991,7531,7667,8001,766
2022-05-101,7721,7721,7451,76210,4001,762
2022-05-091,8001,8491,7861,79913,1001,799
2022-05-061,7961,8221,7521,82120,3001,821
2022-05-021,7991,8681,7411,79531,5001,795
2022-04-281,7311,7951,7281,79324,8001,793
2022-04-271,6841,7531,6571,73139,3001,731
2022-04-261,7001,7021,6301,68428,8001,684
2022-04-251,6641,7051,6481,70023,4001,700
2022-04-221,6531,6571,6291,6298,8001,629
2022-04-211,6411,6681,6341,65320,9001,653
2022-04-201,6461,6501,6301,64012,3001,640
2022-04-191,6001,6461,5951,63614,5001,636
2022-04-181,5811,5821,5571,58211,2001,582
2022-04-151,6101,6101,5811,58113,1001,581
2022-04-141,5761,6081,5761,60313,3001,603
2022-04-131,6001,6001,5671,58215,4001,582
2022-04-121,6211,6271,6111,61111,2001,611
2022-04-111,6251,6331,6211,6229,0001,622
2022-04-081,6111,6291,6101,6259,5001,625
2022-04-071,6381,6381,6011,61011,4001,610
2022-04-061,6491,6511,6351,63515,6001,635
2022-04-051,6171,6491,6171,64612,2001,646
2022-04-041,6261,6501,6171,61711,3001,617
2022-04-011,6101,6371,6071,6326,1001,632
2022-03-311,6001,6271,5951,5977,6001,597
2022-03-301,6251,6301,5831,6307,7001,630
2022-03-291,5941,6291,5841,62911,5001,629
2022-03-281,6241,6241,5801,5944,4001,594
2022-03-251,6301,6301,6151,6248,5001,624
2022-03-241,6211,6251,6051,6248,1001,624
2022-03-231,5981,6231,5721,62217,3001,622
2022-03-221,5741,6071,5701,59510,4001,595
2022-03-181,5751,5751,5391,5529,1001,552
2022-03-171,6001,6001,5541,56914,6001,569
2022-03-161,6301,6301,5911,60212,3001,602
2022-03-151,6391,6501,6221,63010,4001,630
2022-03-141,5371,6101,5371,6108,6001,610
2022-03-111,5061,5991,5061,56311,3001,563
2022-03-101,5101,5811,5101,5819,7001,581
2022-03-091,5581,5581,4801,48915,5001,489
2022-03-081,6101,6101,5121,53130,0001,531
2022-03-071,5631,6181,5631,59829,5001,598
2022-03-041,5181,5851,5181,54011,3001,540
2022-03-031,5061,5191,5051,5094,9001,509
2022-03-021,5091,5161,5011,5024,7001,502
2022-03-011,5701,5701,5131,5136,9001,513
2022-02-281,5561,5801,5551,57012,2001,570
2022-02-251,5781,5781,5331,5789,3001,578
2022-02-241,5321,5441,5151,5337,4001,533
2022-02-221,5461,5541,5281,5293,6001,529
2022-02-211,5771,5771,5451,5461,9001,546
2022-02-181,5761,5811,5751,57710,0001,577
2022-02-171,5801,5801,5681,5685,7001,568
2022-02-161,5631,5801,5631,57910,5001,579
2022-02-151,5701,5801,5631,56313,5001,563
2022-02-141,5161,5671,5161,5659,4001,565
2022-02-101,5191,5401,5191,5405,6001,540
2022-02-091,5271,5301,5071,5306,5001,530
2022-02-081,5061,5231,5061,5182,4001,518
2022-02-071,5051,5231,5051,5126,0001,512
2022-02-041,5021,5101,4991,5033,2001,503
2022-02-031,5021,5051,5001,5057,5001,505
2022-02-021,4931,5021,4821,5026,1001,502
2022-02-011,5011,5011,4921,4926,1001,492
2022-01-311,5011,5011,4871,5017,6001,501
2022-01-281,4981,5011,4761,50143,0001,501
2022-01-271,4711,4851,4711,4718,6001,471
2022-01-261,4881,4961,4681,47111,2001,471
2022-01-251,4991,4991,4851,4889,9001,488
2022-01-241,4901,4901,4591,4906,3001,490
2022-01-211,4981,4981,4681,4897,6001,489
2022-01-201,4591,4821,4591,4817,7001,481
2022-01-191,5061,5061,4581,45815,3001,458
2022-01-181,5571,5571,5071,5158,2001,515
2022-01-171,5691,5691,4941,50421,3001,504
2022-01-141,5651,5691,4711,50025,7001,500
2022-01-131,4711,4711,4401,4426,2001,442
2022-01-121,4761,4941,4471,4718,3001,471
2022-01-111,4921,4931,4471,4553,8001,455
2022-01-071,4991,5211,4911,4926,1001,492
2022-01-061,5171,5271,5061,5066,2001,506
2022-01-051,5181,5251,5031,5125,7001,512
2022-01-041,4641,5051,4641,5056,7001,505

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