1376 カネコ種苗(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-241,5871,5911,5851,5864,8001,586
2020-11-201,5471,5471,5471,5476001,547
2020-11-191,5501,5501,5321,5453,6001,545
2020-11-181,5841,5841,5201,5509,0001,550
2020-11-171,5901,5941,5721,5854,1001,585
2020-11-161,5911,5951,5751,59410,0001,594
2020-11-131,5761,5921,5511,5914,7001,591
2020-11-121,5901,6051,5631,5934,3001,593
2020-11-111,5901,6111,5621,60811,9001,608
2020-11-101,5501,5841,5381,58415,6001,584
2020-11-091,5451,5721,5321,5504,5001,550
2020-11-061,5411,5541,4841,5308,5001,530
2020-11-051,5451,5451,5151,5416,9001,541
2020-11-041,5151,5151,5011,5053,3001,505
2020-11-021,5081,5221,4981,5183,6001,518
2020-10-301,5121,5141,5121,5129001,512
2020-10-291,5271,5271,5121,5132,1001,513
2020-10-281,5181,5271,5181,5271,9001,527
2020-10-271,5321,5321,5181,5322,9001,532
2020-10-261,5261,5321,5191,5325001,532
2020-10-231,5301,5301,5171,5265,3001,526
2020-10-221,5491,5491,5311,5412,2001,541
2020-10-211,5331,5441,5051,5422,5001,542
2020-10-201,5481,5481,5331,5332,3001,533
2020-10-191,5421,5521,5421,5494,5001,549
2020-10-161,5831,5831,5651,5773,1001,577
2020-10-151,5971,5971,5451,5839,2001,583
2020-10-141,5321,5941,5311,5948,0001,594
2020-10-131,5501,5501,5251,5323,6001,532
2020-10-121,5181,5541,5181,5494,3001,549
2020-10-091,4821,5101,4821,5107,4001,510
2020-10-081,5431,5431,5001,50214,3001,502
2020-10-071,5801,5901,5301,5419,4001,541
2020-10-061,6011,6011,5821,5884,3001,588
2020-10-051,6391,6391,5931,61519,2001,615
2020-10-021,6221,6261,5801,58015,5001,580
2020-09-301,6161,6221,5871,62210,5001,622
2020-09-291,6251,6251,6021,60212,6001,602
2020-09-281,6101,6271,5981,62723,0001,627
2020-09-251,5831,5981,5791,59713,7001,597
2020-09-241,5581,5751,5431,5757,7001,575
2020-09-231,5251,5591,5001,5598,5001,559
2020-09-181,5661,5761,4971,53317,7001,533
2020-09-171,5361,5551,5231,55511,2001,555
2020-09-161,5001,5391,4821,53715,3001,537
2020-09-151,5001,5001,4771,50017,2001,500
2020-09-141,4701,5001,4581,50014,4001,500
2020-09-111,4651,4661,4451,46610,7001,466
2020-09-101,4431,4501,4151,4398,9001,439
2020-09-091,4441,4441,4091,41913,2001,419
2020-09-081,4061,4301,3941,4307,1001,430
2020-09-071,4001,4001,3871,3955,0001,395
2020-09-041,3951,4251,3701,37018,5001,370
2020-09-031,4201,4381,4081,4212,0001,421
2020-09-021,4341,4341,4081,4173,3001,417
2020-09-011,4261,4261,3911,3914,0001,391
2020-08-311,4101,4351,4101,4243,4001,424
2020-08-281,4201,4301,3991,4105,9001,410
2020-08-271,4181,4181,3981,4113,4001,411
2020-08-261,4101,4171,4081,4081,3001,408
2020-08-251,4251,4251,3831,4105,9001,410
2020-08-241,4171,4171,4061,4121,3001,412
2020-08-211,4191,4191,4051,4057001,405
2020-08-201,4001,4051,3931,4053,3001,405
2020-08-191,4171,4181,4111,4122,4001,412
2020-08-181,4771,4771,4111,42210,8001,422
2020-08-171,4961,4961,4801,4874,0001,487
2020-08-141,4901,4911,4751,4916,4001,491
2020-08-131,4641,4881,4621,4884,2001,488
2020-08-121,4501,4781,4501,4766,1001,476
2020-08-111,4381,4501,4091,4504,8001,450
2020-08-071,4341,4351,3791,4091,6001,409
2020-08-061,4351,4351,4091,4301,8001,430
2020-08-051,4181,4451,3931,4453,2001,445
2020-08-041,3751,4181,3751,4182,6001,418
2020-08-031,4301,4301,3731,3826,5001,382
2020-07-311,4211,4221,4001,4004,4001,400
2020-07-301,4501,4501,4181,4315,2001,431
2020-07-291,4491,4491,4221,4222,9001,422
2020-07-281,4591,4591,4221,4333,9001,433
2020-07-271,4591,4591,4201,4504,6001,450
2020-07-221,4671,4671,4131,4136,8001,413
2020-07-211,4601,4601,4401,4604,9001,460
2020-07-201,4571,4581,4391,4582,7001,458
2020-07-171,4311,4611,4181,4333,8001,433
2020-07-161,4361,4751,4361,4437,3001,443
2020-07-151,3971,4691,3471,46617,6001,466
2020-07-141,3811,3811,3201,3208,2001,320
2020-07-131,3171,3471,3111,3218,3001,321
2020-07-101,4211,4301,3001,31112,4001,311
2020-07-091,4421,4501,4101,4104,6001,410
2020-07-081,4641,4881,4401,4402,9001,440
2020-07-071,5021,5021,4771,4773,4001,477
2020-07-061,5001,5021,4751,4904,8001,490
2020-07-031,4981,4981,4831,4963,5001,496
2020-07-021,4861,4931,4631,4783,8001,478
2020-07-011,4921,5001,4721,48622,7001,486
2020-06-301,4611,4611,4321,4322,1001,432
2020-06-291,4311,4741,4281,4284,9001,428
2020-06-261,4631,4691,4171,4318,5001,431
2020-06-251,4851,4851,4411,4647,3001,464
2020-06-241,5161,5161,4591,4596,5001,459
2020-06-231,5001,5261,4991,50418,9001,504
2020-06-221,4871,5001,4871,4975,1001,497
2020-06-191,4921,5001,4791,5009,0001,500
2020-06-181,4791,4791,4661,4732,5001,473
2020-06-171,4631,4741,4631,4673,5001,467
2020-06-161,4391,4561,4281,4564,1001,456
2020-06-151,4511,4511,4281,4365,6001,436
2020-06-121,4211,4311,4031,4226,7001,422
2020-06-111,4231,4331,4221,4223,0001,422
2020-06-101,4291,4421,4241,4364,0001,436
2020-06-091,4291,4311,4131,4294,3001,429
2020-06-081,4261,4311,4061,4235,5001,423
2020-06-051,4431,4431,4241,4303,9001,430
2020-06-041,4311,4311,4121,4242,3001,424
2020-06-031,4431,4431,4081,4316,4001,431
2020-06-021,3801,4471,3801,42211,2001,422
2020-06-011,4221,4221,3861,3937,1001,393
2020-05-291,4801,4801,4201,4266,8001,426
2020-05-281,4921,5141,4771,49113,8001,491
2020-05-271,4971,5001,4821,5006,6001,500
2020-05-261,4811,5001,4801,50017,3001,500
2020-05-251,4891,4971,4851,4975,5001,497
2020-05-221,4711,4891,4711,4892,2001,489
2020-05-211,4791,4881,4741,4843,2001,484
2020-05-201,4941,4941,4651,4795,5001,479
2020-05-191,4951,4951,4751,4949,8001,494
2020-05-181,4711,4771,4631,4773,0001,477
2020-05-151,4931,4931,4621,4805,6001,480
2020-05-141,4641,4811,4611,4812,5001,481
2020-05-131,4401,4701,4401,4703,1001,470
2020-05-121,4291,4401,4291,4404,7001,440
2020-05-111,4221,4301,4221,4297,5001,429
2020-05-081,4951,4971,4211,42118,1001,421
2020-05-071,4941,4951,4781,4953,4001,495
2020-05-011,4861,4941,4661,48511,8001,485
2020-04-301,4641,4901,4641,47813,1001,478
2020-04-281,4731,4741,4451,45011,8001,450
2020-04-271,4861,4871,4761,4855,5001,485
2020-04-241,4881,4881,4551,4696,1001,469
2020-04-231,4931,4931,4501,49015,6001,490
2020-04-221,4601,5001,4511,47217,3001,472
2020-04-211,4841,5001,4791,50010,6001,500
2020-04-201,4931,5001,4671,4697,2001,469
2020-04-171,5001,5001,4721,47310,3001,473
2020-04-161,4611,5001,3961,50024,3001,500
2020-04-151,4511,4551,4021,41612,8001,416
2020-04-141,4571,4661,4351,4395,7001,439
2020-04-131,4341,4601,4341,4534,1001,453
2020-04-101,4761,4791,4251,44312,7001,443
2020-04-091,4501,4771,4271,47711,7001,477
2020-04-081,4471,4501,4301,45022,2001,450
2020-04-071,4491,4491,3441,42116,6001,421
2020-04-061,2891,5271,2651,45035,3001,450
2020-04-031,2731,2801,2441,2538,0001,253
2020-04-021,2621,2811,2391,2435,7001,243
2020-04-011,3051,3251,2161,2618,5001,261
2020-03-311,3501,3501,3001,3357,5001,335
2020-03-301,3771,3801,3201,35017,4001,350
2020-03-271,2151,4371,2151,43730,5001,437
2020-03-261,1761,1981,1691,19812,1001,198
2020-03-251,1891,1941,1591,19111,2001,191
2020-03-241,1951,1951,1061,1938,9001,193
2020-03-231,0741,1051,0441,1056,1001,105
2020-03-191,0391,0861,0011,01410,3001,014
2020-03-181,0001,0359941,0188,6001,018
2020-03-179429949259938,700993
2020-03-1698698895395710,600957
2020-03-1387591786990029,000900
2020-03-121,0401,04098098011,100980
2020-03-111,0501,0631,0471,0474,1001,047
2020-03-101,0301,0701,0101,0688,0001,068
2020-03-091,1501,1511,0861,0909,8001,090
2020-03-061,1871,1871,1511,15115,1001,151
2020-03-051,2181,2201,1751,1756,1001,175
2020-03-041,1561,1941,1561,16312,3001,163
2020-03-031,1931,2181,1561,15610,7001,156
2020-03-021,1491,1971,1481,1929,9001,192
2020-02-281,1611,2001,1491,14912,5001,149
2020-02-271,2101,2301,1801,18011,4001,180
2020-02-261,2141,2151,2021,2079,9001,207
2020-02-251,2571,2571,2011,20114,5001,201
2020-02-211,3311,3311,2531,27213,2001,272
2020-02-201,3251,3361,3251,3253,0001,325
2020-02-191,3501,3501,3251,3253,2001,325
2020-02-181,3471,3481,3251,3374,3001,337
2020-02-171,3991,3991,3471,3479,3001,347
2020-02-141,3241,3391,3211,3394,2001,339
2020-02-131,3441,3441,3311,3342,7001,334
2020-02-121,3321,3431,3321,3352,8001,335
2020-02-101,3331,3391,3211,3312,5001,331
2020-02-071,3311,3381,3301,3331,8001,333
2020-02-061,3281,3441,3081,33111,2001,331
2020-02-051,2761,2991,2751,2985,2001,298
2020-02-041,2751,2781,2701,2763,8001,276
2020-02-031,2741,2791,2731,2764,9001,276
2020-01-311,2931,2931,2791,2793,1001,279
2020-01-301,2661,2671,2531,2657,0001,265
2020-01-291,3001,3101,2511,25214,7001,252
2020-01-281,3271,3571,2991,29914,1001,299
2020-01-271,3721,3781,3111,31110,7001,311
2020-01-241,3891,3891,3701,3724,6001,372
2020-01-231,4121,4121,3751,3754,1001,375
2020-01-221,4091,4091,3941,4043,9001,404
2020-01-211,4201,4201,4091,4093,8001,409
2020-01-201,3991,4051,3801,3964,4001,396
2020-01-171,4381,4381,3911,3924,3001,392
2020-01-161,4051,4291,4051,4172,7001,417
2020-01-151,4241,4241,4011,4058,5001,405
2020-01-141,4321,4471,4321,4393,3001,439
2020-01-101,4201,4271,4201,4251,4001,425
2020-01-091,4201,4351,4121,4193,0001,419
2020-01-081,4391,4391,3911,4106,2001,410
2020-01-071,3901,4471,3791,43215,0001,432
2020-01-061,4401,4621,4001,4006,2001,400

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