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
2021-09-241,5701,5801,5661,58011,7001,580
2021-09-221,5501,5541,5321,5544,4001,554
2021-09-211,5751,5751,5421,5425,8001,542
2021-09-171,5781,5851,5531,58510,0001,585
2021-09-161,5621,5761,5571,5765,0001,576
2021-09-151,5631,5801,5481,58011,5001,580
2021-09-141,5601,5801,5471,5809,1001,580
2021-09-131,5401,5601,5331,5605,8001,560
2021-09-101,5161,5451,5141,54519,1001,545
2021-09-091,5021,5151,5021,5156,4001,515
2021-09-081,5131,5131,4921,5118,3001,511
2021-09-071,4891,5131,4801,5137,2001,513
2021-09-061,4831,4871,4731,4875,0001,487
2021-09-031,4881,5001,4651,4839,8001,483
2021-09-021,5001,5001,4651,48210,3001,482
2021-09-011,5011,5011,4911,5001,8001,500
2021-08-311,4921,5021,4921,4942,3001,494
2021-08-301,5081,5081,4951,5021,8001,502
2021-08-271,5021,5021,4931,5002,7001,500
2021-08-261,5091,5091,4861,5045,1001,504
2021-08-251,5071,5071,4951,4962,7001,496
2021-08-241,5131,5131,4911,5095,8001,509
2021-08-231,4701,5001,4701,5006,1001,500
2021-08-201,4741,4741,4531,4663,1001,466
2021-08-191,4841,4841,4611,4613,1001,461
2021-08-181,4871,4871,4781,4791,9001,479
2021-08-171,4811,4871,4791,4811,2001,481
2021-08-161,4901,4901,4571,4819,8001,481
2021-08-131,4721,4831,4721,4834,4001,483
2021-08-121,4781,4781,4651,4784,8001,478
2021-08-111,4611,4701,4571,4702,0001,470
2021-08-101,4591,4621,4561,4602,3001,460
2021-08-061,4501,4531,4421,4532,0001,453
2021-08-051,4461,4521,4441,4444,0001,444
2021-08-041,4471,4471,4401,4401,4001,440
2021-08-031,4501,4501,4401,4441,9001,444
2021-08-021,4401,4501,4401,4504,9001,450
2021-07-301,4361,4491,4261,4262,3001,426
2021-07-291,4381,4521,4301,4524,6001,452
2021-07-281,4411,4411,4261,4272,0001,427
2021-07-271,4301,4411,4261,4415,3001,441
2021-07-261,4251,4321,4231,4312,1001,431
2021-07-211,4331,4331,4101,4256,5001,425
2021-07-201,4021,4171,4021,4104,7001,410
2021-07-191,4371,4381,4201,42011,0001,420
2021-07-161,4441,4441,4331,4384,8001,438
2021-07-151,4711,4711,4361,43612,7001,436
2021-07-141,4701,4741,4311,47114,9001,471
2021-07-131,4711,4921,4691,4698,1001,469
2021-07-121,4551,4721,4551,4674,8001,467
2021-07-091,4451,4671,4451,44910,1001,449
2021-07-081,4811,4851,4451,4459,8001,445
2021-07-071,4781,4991,4751,4756,6001,475
2021-07-061,4771,4851,4771,4832,2001,483
2021-07-051,4821,4851,4751,4773,5001,477
2021-07-021,4791,4801,4751,4801,2001,480
2021-07-011,4811,4811,4751,4754,0001,475
2021-06-301,4781,4861,4781,4812,3001,481
2021-06-291,4851,4851,4751,4753,6001,475
2021-06-281,4861,4901,4801,4854,0001,485
2021-06-251,4991,4991,4771,4864,9001,486
2021-06-241,4701,4901,4681,4903,3001,490
2021-06-231,4601,4611,4551,4612,6001,461
2021-06-221,4651,4651,4321,4549,2001,454
2021-06-211,4711,4751,4501,45010,9001,450
2021-06-181,4831,4851,4801,4812,9001,481
2021-06-171,4861,4891,4831,4834,0001,483
2021-06-161,4801,4841,4621,4849,8001,484
2021-06-151,5051,5051,4771,4805,2001,480
2021-06-141,4811,4961,4811,4961,8001,496
2021-06-111,5001,5001,4831,4839,1001,483
2021-06-101,4891,5061,4831,5014,8001,501
2021-06-091,4951,4951,4901,4911,8001,491
2021-06-081,5001,5071,4901,4923,9001,492
2021-06-071,5061,5061,4981,5002,4001,500
2021-06-041,5141,5141,4961,4963,2001,496
2021-06-031,4881,5001,4861,4923,2001,492
2021-06-021,4851,5061,4751,4864,0001,486
2021-06-011,4771,4901,4761,4853,5001,485
2021-05-311,5241,5241,4761,4768,9001,476
2021-05-281,5401,5401,5061,5248,3001,524
2021-05-271,5441,5451,5401,5407,0001,540
2021-05-261,5441,5511,5441,5455,4001,545
2021-05-251,5641,5641,5501,5504,7001,550
2021-05-241,5511,5641,5511,5643,0001,564
2021-05-211,5601,5601,5501,5503,6001,550
2021-05-201,5621,5621,5501,5543,1001,554
2021-05-191,5661,5661,5461,5467,3001,546
2021-05-181,5441,5531,5441,5531,9001,553
2021-05-171,5541,5651,5381,5418,5001,541
2021-05-141,5311,5591,5311,5446,4001,544
2021-05-131,5541,5561,5301,5308,4001,530
2021-05-121,5721,5721,5601,5602,4001,560
2021-05-111,5871,5871,5601,5609,5001,560
2021-05-101,5601,5731,5601,5732,3001,573
2021-05-071,5521,5631,5501,55413,5001,554
2021-05-061,5311,5541,5311,55210,7001,552
2021-04-301,6021,6021,5711,5713,4001,571
2021-04-281,5661,5891,5651,5806,8001,580
2021-04-271,5681,5801,5641,56810,3001,568
2021-04-261,6301,6301,5951,5955,5001,595
2021-04-231,6581,6581,6281,6305,6001,630
2021-04-221,6661,6661,6451,6532,8001,653
2021-04-211,6511,6541,6421,6445,9001,644
2021-04-201,6671,6681,6491,6515,2001,651
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