1376 カネコ種苗(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 1,163.64 |
| 1995-12-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1995-12-27 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 | 1,136.36 |
| 1995-12-26 | 1,260 | 1,280 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 1995-12-25 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 1995-12-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1995-12-20 | 1,280 | 1,280 | 1,270 | 1,270 | 5,000 | 1,154.55 |
| 1995-12-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1995-12-18 | 1,250 | 1,280 | 1,250 | 1,250 | 11,000 | 1,136.36 |
| 1995-12-15 | 1,270 | 1,280 | 1,270 | 1,270 | 8,000 | 1,154.55 |
| 1995-12-14 | 1,260 | 1,270 | 1,250 | 1,270 | 8,000 | 1,154.55 |
| 1995-12-13 | 1,220 | 1,270 | 1,220 | 1,270 | 24,000 | 1,154.55 |
| 1995-12-12 | 1,190 | 1,220 | 1,180 | 1,220 | 14,000 | 1,109.09 |
| 1995-12-11 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,063.64 |
| 1995-12-08 | 1,160 | 1,190 | 1,160 | 1,190 | 2,000 | 1,081.82 |
| 1995-12-06 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,063.64 |
| 1995-12-05 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,063.64 |
| 1995-12-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1995-12-01 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,054.55 |
| 1995-11-30 | 1,160 | 1,160 | 1,160 | 1,160 | 14,000 | 1,054.55 |
| 1995-11-27 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 1,045.45 |
| 1995-11-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1995-11-22 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 1,054.55 |
| 1995-11-21 | 1,150 | 1,160 | 1,150 | 1,160 | 11,000 | 1,054.55 |
| 1995-11-20 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 1,045.45 |
| 1995-11-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1995-11-15 | 1,100 | 1,160 | 1,100 | 1,140 | 24,000 | 1,036.36 |
| 1995-11-14 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 1,000 |
| 1995-11-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1995-11-08 | 1,060 | 1,100 | 1,060 | 1,100 | 2,000 | 1,000 |
| 1995-11-07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1995-11-06 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1995-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 954.55 |
| 1995-10-31 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1995-10-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1995-10-25 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 963.64 |
| 1995-10-19 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 981.82 |
| 1995-10-18 | 1,080 | 1,080 | 1,080 | 1,080 | 19,000 | 981.82 |
| 1995-10-17 | 1,060 | 1,100 | 1,060 | 1,080 | 19,000 | 981.82 |
| 1995-10-16 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 954.55 |
| 1995-10-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 981.82 |
| 1995-10-06 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 981.82 |
| 1995-10-05 | 1,100 | 1,100 | 1,050 | 1,050 | 10,000 | 954.55 |
| 1995-10-02 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 1,027.27 |
| 1995-09-28 | 1,120 | 1,180 | 1,120 | 1,180 | 10,000 | 1,072.73 |
| 1995-09-26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,063.64 |
| 1995-09-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,063.64 |
| 1995-09-22 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,072.73 |
| 1995-09-20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,081.82 |
| 1995-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1995-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1995-09-14 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1995-09-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1995-09-12 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1995-09-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1995-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1995-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1995-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1995-08-30 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 1,045.45 |
| 1995-08-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1995-08-25 | 1,170 | 1,170 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 1995-08-18 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 | 1,136.36 |
| 1995-08-17 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,090.91 |
| 1995-08-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1995-08-15 | 1,110 | 1,180 | 1,110 | 1,180 | 7,000 | 1,072.73 |
| 1995-08-11 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,009.09 |
| 1995-08-10 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 | 1,009.09 |
| 1995-08-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1995-08-04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 1995-08-03 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 1995-08-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1995-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1995-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1995-07-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,100 |
| 1995-07-19 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 | 1,090.91 |
| 1995-07-18 | 1,270 | 1,270 | 1,250 | 1,270 | 9,000 | 1,154.55 |
| 1995-07-17 | 1,240 | 1,270 | 1,240 | 1,270 | 10,000 | 1,154.55 |
| 1995-07-14 | 1,210 | 1,250 | 1,210 | 1,240 | 8,000 | 1,127.27 |
| 1995-07-13 | 1,200 | 1,210 | 1,160 | 1,160 | 25,000 | 1,054.55 |
| 1995-07-12 | 1,200 | 1,200 | 1,160 | 1,160 | 13,000 | 1,054.55 |
| 1995-07-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,081.82 |
| 1995-07-10 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 1,090.91 |
| 1995-07-07 | 1,140 | 1,150 | 1,120 | 1,130 | 11,000 | 1,027.27 |
| 1995-07-06 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,027.27 |
| 1995-07-05 | 1,090 | 1,100 | 1,090 | 1,100 | 16,000 | 1,000 |
| 1995-07-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1995-07-03 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1995-06-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1995-06-28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 990.91 |
| 1995-06-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1995-06-21 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1995-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1995-06-15 | 1,010 | 1,100 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1995-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 909.09 |
| 1995-06-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1995-06-06 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1995-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1995-05-31 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 918.18 |
| 1995-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1995-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1995-05-23 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1995-05-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1995-05-17 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1995-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,018.18 |
| 1995-05-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1995-05-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1995-05-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,081.82 |
| 1995-05-02 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,081.82 |
| 1995-05-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,036.36 |
| 1995-04-28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1995-04-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 1995-04-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1995-04-20 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 | 954.55 |
| 1995-04-18 | 1,070 | 1,070 | 1,040 | 1,040 | 9,000 | 945.46 |
| 1995-04-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 1995-04-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1995-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1995-04-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1995-04-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1995-04-03 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1995-03-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1995-03-28 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 | 1,000 |
| 1995-03-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1995-03-23 | 1,050 | 1,060 | 1,040 | 1,040 | 7,000 | 945.46 |
| 1995-03-22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 963.64 |
| 1995-03-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1995-03-16 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 981.82 |
| 1995-03-15 | 1,070 | 1,110 | 1,070 | 1,100 | 9,000 | 1,000 |
| 1995-03-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1995-03-09 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,000 |
| 1995-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1995-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1995-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1995-03-03 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1995-03-02 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 1,018.18 |
| 1995-03-01 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1995-02-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1995-02-27 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,036.36 |
| 1995-02-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1995-02-22 | 1,190 | 1,190 | 1,130 | 1,190 | 3,000 | 1,081.82 |
| 1995-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1995-02-20 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,081.82 |
| 1995-02-17 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,081.82 |
| 1995-02-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1995-02-15 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,081.82 |
| 1995-02-14 | 1,130 | 1,200 | 1,130 | 1,200 | 12,000 | 1,090.91 |
| 1995-02-13 | 1,200 | 1,200 | 1,110 | 1,110 | 12,000 | 1,009.09 |
| 1995-02-10 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,081.82 |
| 1995-02-09 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1995-02-08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,100 |
| 1995-02-07 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,100 |
| 1995-02-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,127.27 |
| 1995-02-03 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 1995-02-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1995-02-01 | 1,250 | 1,250 | 1,240 | 1,250 | 5,000 | 1,136.36 |
| 1995-01-31 | 1,250 | 1,250 | 1,210 | 1,250 | 8,000 | 1,136.36 |
| 1995-01-26 | 1,280 | 1,290 | 1,280 | 1,280 | 5,000 | 1,163.64 |
| 1995-01-25 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 1,172.73 |
| 1995-01-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1995-01-23 | 1,290 | 1,290 | 1,260 | 1,260 | 6,000 | 1,145.45 |
| 1995-01-20 | 1,290 | 1,300 | 1,280 | 1,300 | 3,000 | 1,181.82 |
| 1995-01-19 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,190.91 |
| 1995-01-17 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 1,218.18 |
| 1995-01-13 | 1,340 | 1,360 | 1,340 | 1,340 | 16,000 | 1,218.18 |
| 1995-01-12 | 1,340 | 1,380 | 1,340 | 1,340 | 48,000 | 1,218.18 |
| 1995-01-11 | 1,330 | 1,340 | 1,310 | 1,310 | 11,000 | 1,190.91 |
| 1995-01-06 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 1,190.91 |
| 1995-01-05 | 1,260 | 1,300 | 1,260 | 1,300 | 4,000 | 1,181.82 |
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
