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
2021-04-191,6731,6731,6641,6652,4001,665
2021-04-161,6651,6661,6651,6661,8001,666
2021-04-151,6661,6691,6611,6654,0001,665
2021-04-141,6671,6671,6441,6555,4001,655
2021-04-131,6381,6571,6381,6502,5001,650
2021-04-121,6701,6711,6371,6374,0001,637
2021-04-091,6501,6571,6451,6573,7001,657
2021-04-081,6371,6681,6371,6505,6001,650
2021-04-071,6261,6561,6261,6423,4001,642
2021-04-061,6881,6951,6121,61413,0001,614
2021-04-051,6751,6881,6701,68814,1001,688
2021-04-021,6691,6701,6581,6706,8001,670
2021-04-011,6401,6691,6371,6696,7001,669
2021-03-311,6181,6441,6181,6273,3001,627
2021-03-301,6471,6471,6141,61414,1001,614
2021-03-291,6111,6441,6051,64415,2001,644
2021-03-261,6351,6351,6161,62510,3001,625
2021-03-251,6391,6511,6301,64218,0001,642
2021-03-241,6431,6491,6201,6395,7001,639
2021-03-231,6671,6691,6301,6309,0001,630
2021-03-221,6581,6621,6411,66213,5001,662
2021-03-191,6201,6581,6091,6589,6001,658
2021-03-181,6101,6201,6041,62010,4001,620
2021-03-171,6301,6331,6011,63010,0001,630
2021-03-161,6001,6291,5931,62710,4001,627
2021-03-151,6051,6141,5831,61410,3001,614
2021-03-121,6031,6031,5791,59115,3001,591
2021-03-111,6021,6121,5961,6038,5001,603
2021-03-101,6041,6101,5901,6026,5001,602
2021-03-091,6301,6381,5951,6038,8001,603
2021-03-081,6001,6091,5861,6095,4001,609
2021-03-051,5931,6001,5871,6009,0001,600
2021-03-041,5781,5931,5781,5932,9001,593
2021-03-031,5731,5781,5731,5781,9001,578
2021-03-021,5891,5891,5701,5733,1001,573
2021-03-011,5581,5901,5581,5905,0001,590
2021-02-261,5901,5981,5801,5804,3001,580
2021-02-251,6001,6001,5861,5906,5001,590
2021-02-241,5961,5981,5921,5981,6001,598
2021-02-221,5771,5971,5771,5972,1001,597
2021-02-191,5801,5811,5741,5773,4001,577
2021-02-181,5881,5881,5761,5802,5001,580
2021-02-171,5881,5981,5841,5902,0001,590
2021-02-161,5961,5971,5811,5972,9001,597
2021-02-151,6001,6001,5851,5968,6001,596
2021-02-121,5651,5961,5651,5923,0001,592
2021-02-101,5961,6001,5621,5754,8001,575
2021-02-091,6171,6171,5901,5995,5001,599
2021-02-081,5791,6021,5631,6028,3001,602
2021-02-051,5651,5661,5561,5596,8001,559
2021-02-041,5871,5871,5531,5534,4001,553
2021-02-031,5721,5831,5711,5783,8001,578
2021-02-021,5681,5781,5641,5732,6001,573
2021-02-011,5751,5961,5621,5683,5001,568
2021-01-291,5961,5971,5691,5842,0001,584
2021-01-281,5651,6041,5511,6048,0001,604
2021-01-271,5891,5901,5731,5825,5001,582
2021-01-261,5531,5901,5501,5903,7001,590
2021-01-251,5491,5601,5341,5536,0001,553
2021-01-221,5581,5581,5321,5342,9001,534
2021-01-211,5411,5611,5411,5512,1001,551
2021-01-201,5491,5531,5401,5401,8001,540
2021-01-191,5591,5681,5401,5474,1001,547
2021-01-181,5791,5791,5551,5552,1001,555
2021-01-151,6081,6211,5561,56710,1001,567
2021-01-141,5841,6241,5841,6248,6001,624
2021-01-131,5931,5931,5801,5905,7001,590
2021-01-121,5941,5951,5821,5905,4001,590
2021-01-081,5781,5981,5701,5987,5001,598
2021-01-071,5761,5791,5661,5796,8001,579
2021-01-061,5941,5951,5501,56017,8001,560
2021-01-051,5951,5971,5411,57913,1001,579
2021-01-041,5971,5971,5771,5884,5001,588

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