1376 カネコ種苗(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 991.74 |
| 1993-12-29 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 991.74 |
| 1993-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 991.74 |
| 1993-12-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 991.74 |
| 1993-12-17 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 966.94 |
| 1993-12-15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 909.09 |
| 1993-12-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 909.09 |
| 1993-12-13 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 909.09 |
| 1993-12-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 892.56 |
| 1993-12-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 892.56 |
| 1993-12-07 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 892.56 |
| 1993-12-06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 917.36 |
| 1993-12-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 917.36 |
| 1993-12-01 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 884.30 |
| 1993-11-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 884.30 |
| 1993-11-29 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 909.09 |
| 1993-11-26 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 950.41 |
| 1993-11-25 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 958.68 |
| 1993-11-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 950.41 |
| 1993-11-19 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 | 975.21 |
| 1993-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 991.74 |
| 1993-11-15 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 1,041.32 |
| 1993-11-12 | 1,240 | 1,260 | 1,240 | 1,260 | 6,000 | 1,041.32 |
| 1993-11-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,041.32 |
| 1993-11-10 | 1,260 | 1,270 | 1,250 | 1,260 | 11,000 | 1,041.32 |
| 1993-11-08 | 1,260 | 1,280 | 1,260 | 1,280 | 5,000 | 1,057.85 |
| 1993-11-05 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,066.12 |
| 1993-11-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,066.12 |
| 1993-11-02 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 1,074.38 |
| 1993-10-29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 1993-10-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,074.38 |
| 1993-10-26 | 1,300 | 1,310 | 1,300 | 1,300 | 5,000 | 1,074.38 |
| 1993-10-25 | 1,350 | 1,350 | 1,290 | 1,300 | 6,000 | 1,074.38 |
| 1993-10-22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,123.97 |
| 1993-10-21 | 1,410 | 1,410 | 1,350 | 1,370 | 9,000 | 1,132.23 |
| 1993-10-19 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,165.29 |
| 1993-10-18 | 1,390 | 1,440 | 1,390 | 1,440 | 4,000 | 1,190.08 |
| 1993-10-15 | 1,410 | 1,410 | 1,390 | 1,390 | 11,000 | 1,148.76 |
| 1993-10-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 1993-10-13 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 | 1,165.29 |
| 1993-10-12 | 1,440 | 1,450 | 1,430 | 1,450 | 22,000 | 1,198.35 |
| 1993-10-08 | 1,400 | 1,450 | 1,400 | 1,450 | 26,000 | 1,198.35 |
| 1993-10-07 | 1,350 | 1,370 | 1,350 | 1,370 | 2,000 | 1,132.23 |
| 1993-10-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1993-10-05 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 1,157.02 |
| 1993-10-04 | 1,450 | 1,460 | 1,440 | 1,440 | 8,000 | 1,190.08 |
| 1993-10-01 | 1,370 | 1,460 | 1,370 | 1,460 | 59,000 | 1,206.61 |
| 1993-09-30 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 1,041.32 |
| 1993-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1993-09-28 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 | 1,132.23 |
| 1993-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,157.02 |
| 1993-09-24 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,157.02 |
| 1993-09-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 1993-09-16 | 1,390 | 1,410 | 1,390 | 1,410 | 17,000 | 1,165.29 |
| 1993-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 1993-09-08 | 1,300 | 1,390 | 1,300 | 1,390 | 17,000 | 1,148.76 |
| 1993-09-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,148.76 |
| 1993-09-06 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 1,033.06 |
| 1993-09-03 | 1,310 | 1,320 | 1,300 | 1,300 | 14,000 | 1,074.38 |
| 1993-09-02 | 1,340 | 1,340 | 1,330 | 1,340 | 19,000 | 1,107.44 |
| 1993-09-01 | 1,360 | 1,360 | 1,350 | 1,360 | 3,000 | 1,123.97 |
| 1993-08-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1993-08-26 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 1,140.50 |
| 1993-08-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1993-08-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 1993-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,157.02 |
| 1993-08-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1993-08-16 | 1,350 | 1,410 | 1,350 | 1,410 | 6,000 | 1,165.29 |
| 1993-08-12 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,074.38 |
| 1993-08-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 1993-08-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 1993-07-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,190.08 |
| 1993-07-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1993-07-23 | 1,330 | 1,330 | 1,300 | 1,300 | 7,000 | 1,074.38 |
| 1993-07-22 | 1,400 | 1,400 | 1,300 | 1,300 | 3,000 | 1,074.38 |
| 1993-07-20 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 | 1,239.67 |
| 1993-07-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,223.14 |
| 1993-07-15 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 | 1,239.67 |
| 1993-07-14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,173.55 |
| 1993-07-13 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,173.55 |
| 1993-07-09 | 1,450 | 1,490 | 1,450 | 1,490 | 3,000 | 1,231.40 |
| 1993-07-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 1993-07-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1993-07-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,082.64 |
| 1993-06-28 | 1,410 | 1,500 | 1,410 | 1,500 | 10,000 | 1,239.67 |
| 1993-06-25 | 1,330 | 1,400 | 1,330 | 1,400 | 9,000 | 1,157.02 |
| 1993-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1993-06-22 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,074.38 |
| 1993-06-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1993-06-16 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,256.20 |
| 1993-06-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1993-06-11 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,140.50 |
| 1993-06-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1993-06-04 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,289.26 |
| 1993-06-03 | 1,540 | 1,540 | 1,500 | 1,510 | 16,000 | 1,247.93 |
| 1993-06-02 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 | 1,314.05 |
| 1993-06-01 | 1,500 | 1,600 | 1,500 | 1,600 | 44,000 | 1,322.31 |
| 1993-05-31 | 1,500 | 1,540 | 1,490 | 1,500 | 21,000 | 1,239.67 |
| 1993-05-28 | 1,440 | 1,470 | 1,440 | 1,470 | 15,000 | 1,214.88 |
| 1993-05-27 | 1,380 | 1,460 | 1,380 | 1,440 | 17,000 | 1,190.08 |
| 1993-05-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1993-05-19 | 1,400 | 1,400 | 1,350 | 1,350 | 3,000 | 1,115.70 |
| 1993-05-18 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 1,181.82 |
| 1993-05-17 | 1,400 | 1,450 | 1,400 | 1,450 | 4,000 | 1,198.35 |
| 1993-05-12 | 1,410 | 1,420 | 1,400 | 1,420 | 3,000 | 1,173.55 |
| 1993-05-11 | 1,390 | 1,400 | 1,390 | 1,390 | 15,000 | 1,148.76 |
| 1993-05-10 | 1,350 | 1,390 | 1,350 | 1,390 | 5,000 | 1,148.76 |
| 1993-05-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1993-05-06 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,099.17 |
| 1993-04-30 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 1,099.17 |
| 1993-04-28 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,082.64 |
| 1993-04-27 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,074.38 |
| 1993-04-21 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 1,107.44 |
| 1993-04-20 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,107.44 |
| 1993-04-19 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 1,090.91 |
| 1993-04-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 1993-04-15 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 | 1,090.91 |
| 1993-04-14 | 1,340 | 1,340 | 1,310 | 1,310 | 2,000 | 1,082.64 |
| 1993-04-13 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,082.64 |
| 1993-04-12 | 1,310 | 1,310 | 1,280 | 1,300 | 12,000 | 1,074.38 |
| 1993-04-09 | 1,210 | 1,210 | 1,210 | 1,210 | 24,000 | 1,000 |
| 1993-04-08 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 958.68 |
| 1993-04-07 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 950.41 |
| 1993-04-05 | 1,140 | 1,140 | 1,120 | 1,120 | 16,000 | 925.62 |
| 1993-04-02 | 1,160 | 1,160 | 1,120 | 1,120 | 22,000 | 925.62 |
| 1993-04-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 958.68 |
| 1993-03-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 950.41 |
| 1993-03-30 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 950.41 |
| 1993-03-29 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 991.74 |
| 1993-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 991.74 |
| 1993-03-25 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 | 991.74 |
| 1993-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 991.74 |
| 1993-03-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 892.56 |
| 1993-03-18 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 909.09 |
| 1993-03-15 | 1,090 | 1,110 | 1,090 | 1,110 | 8,000 | 917.36 |
| 1993-03-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 851.24 |
| 1993-03-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 851.24 |
| 1993-03-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 942.15 |
| 1993-03-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 834.71 |
| 1993-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 909.09 |
| 1993-03-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 909.09 |
| 1993-02-26 | 1,100 | 1,200 | 1,100 | 1,200 | 4,000 | 991.74 |
| 1993-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 909.09 |
| 1993-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 909.09 |
| 1993-02-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 909.09 |
| 1993-02-18 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 | 991.74 |
| 1993-02-16 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 | 1,000 |
| 1993-02-15 | 1,100 | 1,200 | 1,100 | 1,200 | 5,000 | 991.74 |
| 1993-02-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 909.09 |
| 1993-02-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 917.36 |
| 1993-02-09 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 909.09 |
| 1993-02-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 900.83 |
| 1993-02-02 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 892.56 |
| 1993-01-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 842.98 |
| 1993-01-27 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 917.36 |
| 1993-01-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 933.88 |
| 1993-01-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 950.41 |
| 1993-01-22 | 1,150 | 1,160 | 1,150 | 1,150 | 6,000 | 950.41 |
| 1993-01-20 | 1,190 | 1,200 | 1,190 | 1,200 | 13,000 | 991.74 |
| 1993-01-19 | 1,070 | 1,170 | 1,070 | 1,170 | 7,000 | 966.94 |
| 1993-01-18 | 1,010 | 1,070 | 1,010 | 1,070 | 7,000 | 884.30 |
| 1993-01-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 826.45 |
| 1993-01-13 | 990 | 1,000 | 990 | 1,000 | 4,000 | 826.45 |
| 1993-01-07 | 990 | 990 | 990 | 990 | 1,000 | 818.18 |
| 1993-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
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
