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 |
---|---|---|---|---|---|---|
2023-02-03 | 1,622 | 1,623 | 1,602 | 1,609 | 17,300 | 1,609 |
2023-02-02 | 1,617 | 1,627 | 1,610 | 1,622 | 17,500 | 1,622 |
2023-02-01 | 1,599 | 1,612 | 1,585 | 1,610 | 13,500 | 1,610 |
2023-01-31 | 1,589 | 1,603 | 1,575 | 1,580 | 19,900 | 1,580 |
2023-01-30 | 1,558 | 1,599 | 1,558 | 1,589 | 57,400 | 1,589 |
2023-01-27 | 1,601 | 1,602 | 1,552 | 1,566 | 26,500 | 1,566 |
2023-01-26 | 1,591 | 1,608 | 1,584 | 1,601 | 29,600 | 1,601 |
2023-01-25 | 1,567 | 1,600 | 1,567 | 1,591 | 28,900 | 1,591 |
2023-01-24 | 1,550 | 1,567 | 1,538 | 1,567 | 29,100 | 1,567 |
2023-01-23 | 1,540 | 1,554 | 1,510 | 1,549 | 60,600 | 1,549 |
2023-01-20 | 1,461 | 1,475 | 1,461 | 1,473 | 11,700 | 1,473 |
2023-01-19 | 1,460 | 1,469 | 1,451 | 1,461 | 11,300 | 1,461 |
2023-01-18 | 1,452 | 1,470 | 1,445 | 1,464 | 16,900 | 1,464 |
2023-01-17 | 1,431 | 1,453 | 1,431 | 1,451 | 13,600 | 1,451 |
2023-01-16 | 1,439 | 1,441 | 1,425 | 1,438 | 14,800 | 1,438 |
2023-01-13 | 1,438 | 1,452 | 1,436 | 1,439 | 11,900 | 1,439 |
2023-01-12 | 1,457 | 1,457 | 1,429 | 1,453 | 23,200 | 1,453 |
2023-01-11 | 1,410 | 1,453 | 1,410 | 1,453 | 15,100 | 1,453 |
2023-01-10 | 1,438 | 1,440 | 1,410 | 1,417 | 22,600 | 1,417 |
2023-01-06 | 1,502 | 1,510 | 1,424 | 1,438 | 86,400 | 1,438 |
2023-01-05 | 1,404 | 1,420 | 1,400 | 1,400 | 13,800 | 1,400 |
2023-01-04 | 1,435 | 1,435 | 1,403 | 1,403 | 11,300 | 1,403 |
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