1376 カネコ種苗(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,4901,4901,4521,45312,8001,453
2023-06-071,4801,4931,4601,46019,2001,460
2023-06-061,4971,4971,4671,47119,9001,471
2023-06-051,4781,4951,4681,47923,7001,479
2023-06-021,4431,4681,4431,45613,8001,456
2023-06-011,4181,4541,4181,44211,8001,442
2023-05-311,4501,4551,4181,41920,5001,419
2023-05-301,4851,4851,4471,46211,1001,462
2023-05-291,5161,5161,4891,4989,4001,498
2023-05-261,5251,5401,4911,49713,8001,497
2023-05-251,5501,5501,5211,52113,3001,521
2023-05-241,5601,5611,5391,5446,9001,544
2023-05-231,5981,5981,5501,55512,5001,555
2023-05-221,5821,5911,5811,5894,0001,589
2023-05-191,5921,5941,5801,5828,4001,582
2023-05-181,6001,6111,5891,5976,9001,597
2023-05-171,5911,6041,5911,5974,6001,597
2023-05-161,6081,6081,5861,5938,4001,593
2023-05-151,6101,6101,5841,5977,9001,597
2023-05-121,6141,6221,5991,6228,6001,622
2023-05-111,6231,6231,5901,5907,4001,590
2023-05-101,6411,6411,6131,6134,2001,613
2023-05-091,6111,6411,6101,64014,6001,640
2023-05-081,6041,6171,6001,60210,5001,602
2023-05-021,6231,6281,6091,6095,1001,609
2023-05-011,6001,6191,6001,6174,9001,617
2023-04-281,5831,5971,5801,5977,9001,597
2023-04-271,5941,5941,5651,58013,6001,580
2023-04-261,6011,6091,5861,5868,7001,586
2023-04-251,6351,6351,6161,62311,4001,623
2023-04-241,5921,6131,5921,6126,8001,612
2023-04-211,6101,6121,6011,6014,9001,601
2023-04-201,6191,6241,6101,6104,5001,610
2023-04-191,6171,6271,6171,6264,4001,626
2023-04-181,6251,6301,6131,6177,6001,617
2023-04-171,6261,6261,6101,6117,6001,611
2023-04-141,6081,6251,6041,61911,3001,619
2023-04-131,6011,6101,5941,6087,1001,608
2023-04-121,6231,6311,6081,6137,7001,613
2023-04-111,6111,6361,6111,63012,7001,630
2023-04-101,5911,6151,5861,61114,6001,611
2023-04-071,6251,6321,5841,59114,3001,591
2023-04-061,6561,6601,6381,64225,3001,642
2023-04-051,7001,7001,6591,66510,9001,665
2023-04-041,6851,7091,6851,70519,0001,705
2023-04-031,6751,6931,6751,6937,6001,693
2023-03-311,6891,6891,6571,66111,0001,661
2023-03-301,6951,6951,6741,68911,5001,689
2023-03-291,6531,6981,6531,69832,9001,698
2023-03-281,6401,6521,6291,6526,1001,652
2023-03-271,6471,6521,6371,6426,3001,642
2023-03-241,6541,6541,6411,6509,1001,650
2023-03-231,6481,6501,6301,6506,6001,650
2023-03-221,6001,6371,6001,63612,4001,636
2023-03-201,6081,6111,5831,5836,0001,583
2023-03-171,6101,6271,6051,6058,2001,605
2023-03-161,6201,6211,6001,61312,6001,613
2023-03-151,6071,6481,6071,64617,3001,646
2023-03-141,6041,6171,5921,60713,3001,607
2023-03-131,6751,6751,6111,63312,2001,633
2023-03-101,6841,6911,6651,67616,3001,676
2023-03-091,6841,6971,6771,6979,6001,697
2023-03-081,6601,6861,6391,6719,8001,671
2023-03-071,6531,6831,6531,67411,4001,674
2023-03-061,6451,6751,6451,6689,7001,668
2023-03-031,6431,6571,6331,65515,6001,655
2023-03-021,6471,6611,6351,6399,6001,639
2023-03-011,6661,6671,6461,66212,1001,662
2023-02-281,6941,6941,6581,6599,4001,659
2023-02-271,6631,6841,6571,68412,5001,684
2023-02-241,6421,6631,6351,66318,8001,663
2023-02-221,6701,6701,6311,63610,9001,636
2023-02-211,6741,6961,6701,67010,9001,670
2023-02-201,6451,6791,6451,67024,6001,670
2023-02-171,6301,6461,6261,64213,3001,642
2023-02-161,6391,6461,6301,6468,3001,646
2023-02-151,6471,6471,6121,62717,7001,627
2023-02-141,6081,6341,5941,6319,8001,631
2023-02-131,6101,6101,5681,58420,4001,584
2023-02-101,5771,6111,5561,60715,3001,607
2023-02-091,5931,5951,5621,57423,1001,574
2023-02-081,6501,6561,5871,59327,0001,593
2023-02-071,6021,6531,6021,65026,2001,650
2023-02-061,6241,6241,5871,59620,0001,596
2023-02-031,6221,6231,6021,60917,3001,609
2023-02-021,6171,6271,6101,62217,5001,622
2023-02-011,5991,6121,5851,61013,5001,610
2023-01-311,5891,6031,5751,58019,9001,580
2023-01-301,5581,5991,5581,58957,4001,589
2023-01-271,6011,6021,5521,56626,5001,566
2023-01-261,5911,6081,5841,60129,6001,601
2023-01-251,5671,6001,5671,59128,9001,591
2023-01-241,5501,5671,5381,56729,1001,567
2023-01-231,5401,5541,5101,54960,6001,549
2023-01-201,4611,4751,4611,47311,7001,473
2023-01-191,4601,4691,4511,46111,3001,461
2023-01-181,4521,4701,4451,46416,9001,464
2023-01-171,4311,4531,4311,45113,6001,451
2023-01-161,4391,4411,4251,43814,8001,438
2023-01-131,4381,4521,4361,43911,9001,439
2023-01-121,4571,4571,4291,45323,2001,453
2023-01-111,4101,4531,4101,45315,1001,453
2023-01-101,4381,4401,4101,41722,6001,417
2023-01-061,5021,5101,4241,43886,4001,438
2023-01-051,4041,4201,4001,40013,8001,400
2023-01-041,4351,4351,4031,40311,3001,403

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