1376 カネコ種苗(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 990 | 990 | 990 | 990 | 3,000 | 818.18 |
| 1992-12-25 | 990 | 990 | 990 | 990 | 1,000 | 818.18 |
| 1992-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1992-12-21 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1992-12-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 834.71 |
| 1992-12-15 | 950 | 1,010 | 950 | 1,010 | 7,000 | 834.71 |
| 1992-12-14 | 950 | 950 | 950 | 950 | 2,000 | 785.12 |
| 1992-12-10 | 950 | 950 | 950 | 950 | 8,000 | 785.12 |
| 1992-12-09 | 950 | 950 | 950 | 950 | 2,000 | 785.12 |
| 1992-12-08 | 950 | 950 | 950 | 950 | 1,000 | 785.12 |
| 1992-12-07 | 950 | 950 | 950 | 950 | 5,000 | 785.12 |
| 1992-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1992-11-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 859.50 |
| 1992-11-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 859.50 |
| 1992-11-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 851.24 |
| 1992-11-17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 859.50 |
| 1992-11-16 | 990 | 1,040 | 990 | 1,040 | 6,000 | 859.50 |
| 1992-11-05 | 990 | 990 | 990 | 990 | 1,000 | 818.18 |
| 1992-10-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 859.50 |
| 1992-10-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 859.50 |
| 1992-10-23 | 980 | 1,040 | 980 | 1,040 | 7,000 | 859.50 |
| 1992-10-15 | 925 | 925 | 925 | 925 | 1,000 | 764.46 |
| 1992-09-30 | 980 | 980 | 980 | 980 | 1,000 | 809.92 |
| 1992-09-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 859.50 |
| 1992-09-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 851.24 |
| 1992-09-21 | 980 | 980 | 980 | 980 | 1,000 | 809.92 |
| 1992-09-16 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 | 842.98 |
| 1992-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1992-09-07 | 980 | 980 | 970 | 980 | 4,000 | 809.92 |
| 1992-09-04 | 970 | 970 | 970 | 970 | 1,000 | 801.65 |
| 1992-09-03 | 960 | 970 | 960 | 970 | 9,000 | 801.65 |
| 1992-08-31 | 950 | 950 | 950 | 950 | 1,000 | 785.12 |
| 1992-08-27 | 950 | 950 | 950 | 950 | 1,000 | 785.12 |
| 1992-08-26 | 880 | 880 | 880 | 880 | 2,000 | 727.27 |
| 1992-08-25 | 880 | 880 | 880 | 880 | 1,000 | 727.27 |
| 1992-08-24 | 877 | 907 | 877 | 877 | 4,000 | 724.79 |
| 1992-08-21 | 871 | 871 | 871 | 871 | 1,000 | 719.84 |
| 1992-08-20 | 860 | 860 | 860 | 860 | 5,000 | 710.74 |
| 1992-08-19 | 860 | 860 | 860 | 860 | 6,000 | 710.74 |
| 1992-08-18 | 870 | 870 | 860 | 860 | 5,000 | 710.74 |
| 1992-08-17 | 830 | 860 | 830 | 860 | 8,000 | 710.74 |
| 1992-08-14 | 825 | 830 | 825 | 830 | 4,000 | 685.95 |
| 1992-08-11 | 850 | 850 | 850 | 850 | 1,000 | 702.48 |
| 1992-08-06 | 950 | 950 | 950 | 950 | 4,000 | 785.12 |
| 1992-08-05 | 950 | 950 | 950 | 950 | 1,000 | 785.12 |
| 1992-07-31 | 950 | 950 | 950 | 950 | 2,000 | 785.12 |
| 1992-07-27 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 834.71 |
| 1992-07-24 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 834.71 |
| 1992-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 909.09 |
| 1992-07-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 909.09 |
| 1992-07-16 | 1,200 | 1,250 | 1,200 | 1,250 | 2,000 | 1,033.06 |
| 1992-07-15 | 1,110 | 1,200 | 1,110 | 1,200 | 7,000 | 991.74 |
| 1992-07-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 917.36 |
| 1992-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 991.74 |
| 1992-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 991.74 |
| 1992-06-16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 1992-06-15 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 | 1,074.38 |
| 1992-06-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,033.06 |
| 1992-05-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1992-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1992-05-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,082.64 |
| 1992-05-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1992-05-15 | 1,230 | 1,250 | 1,230 | 1,250 | 7,000 | 1,033.06 |
| 1992-05-14 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 | 1,016.53 |
| 1992-05-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 991.74 |
| 1992-05-07 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 | 991.74 |
| 1992-04-28 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 991.74 |
| 1992-04-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,024.79 |
| 1992-04-16 | 1,210 | 1,240 | 1,210 | 1,240 | 7,000 | 1,024.79 |
| 1992-04-15 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 | 1,033.06 |
| 1992-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 909.09 |
| 1992-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 909.09 |
| 1992-04-03 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 991.74 |
| 1992-04-02 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,049.59 |
| 1992-03-31 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,057.85 |
| 1992-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 | 991.74 |
| 1992-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 991.74 |
| 1992-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 991.74 |
| 1992-03-12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,000 |
| 1992-03-11 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,000 |
| 1992-03-10 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,000 |
| 1992-03-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1992-03-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 1992-03-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 1992-03-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1992-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 1992-03-02 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,074.38 |
| 1992-02-28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,074.38 |
| 1992-02-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,074.38 |
| 1992-02-26 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,074.38 |
| 1992-02-24 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,074.38 |
| 1992-02-21 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,074.38 |
| 1992-02-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,074.38 |
| 1992-02-17 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 1,181.82 |
| 1992-02-12 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,173.55 |
| 1992-02-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1992-02-07 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,173.55 |
| 1992-02-03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,132.23 |
| 1992-01-30 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 1,082.64 |
| 1992-01-29 | 1,400 | 1,400 | 1,300 | 1,300 | 4,000 | 1,074.38 |
| 1992-01-24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,206.61 |
| 1992-01-23 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,123.97 |
| 1992-01-14 | 1,460 | 1,500 | 1,460 | 1,500 | 5,000 | 1,239.67 |
| 1992-01-13 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,140.50 |
| 1992-01-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1992-01-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1992-01-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
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
