1376 カネコ種苗(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,2001,2001,2001,2001,0001,090.91
1996-12-261,2101,2101,2101,2101,0001,100
1996-12-241,2401,2401,2001,2002,0001,090.91
1996-12-161,2601,2601,2001,2009,0001,090.91
1996-12-101,2801,3001,2601,2604,0001,145.45
1996-12-061,2801,2801,2801,2801,0001,163.64
1996-12-051,2801,2801,2801,2802,0001,163.64
1996-11-281,2501,2501,2501,2502,0001,136.36
1996-11-271,2801,2801,2801,2801,0001,163.64
1996-11-251,2201,2201,2001,2003,0001,090.91
1996-11-221,2201,2201,2201,2205,0001,109.09
1996-11-201,2201,2201,2201,2201,0001,109.09
1996-11-191,2501,2501,2101,2105,0001,100
1996-11-151,2601,3001,2601,3005,0001,181.82
1996-11-121,2501,2501,2501,2503,0001,136.36
1996-11-111,2301,2301,2301,2301,0001,118.18
1996-11-081,2501,2501,2501,2501,0001,136.36
1996-11-071,2401,2401,2401,2401,0001,127.27
1996-11-061,2401,2401,2401,2401,0001,127.27
1996-10-301,2201,2201,2001,2005,0001,090.91
1996-10-291,2301,2301,2301,2301,0001,118.18
1996-10-281,2001,2001,2001,2001,0001,090.91
1996-10-251,2501,2501,2501,2501,0001,136.36
1996-10-241,2501,2501,2401,2403,0001,127.27
1996-10-231,2501,2501,2501,2501,0001,136.36
1996-10-221,2801,2801,2801,2801,0001,163.64
1996-10-211,2801,2801,2801,2801,0001,163.64
1996-10-181,2501,2501,2501,2501,0001,136.36
1996-10-171,2801,2801,2801,2803,0001,163.64
1996-10-161,2801,2901,2801,2903,0001,172.73
1996-10-151,2801,2801,2801,2801,0001,163.64
1996-10-141,2501,2501,2501,2502,0001,136.36
1996-10-111,2701,2701,2701,2701,0001,154.55
1996-10-091,2401,2401,2401,2401,0001,127.27
1996-10-081,2401,2401,2401,2402,0001,127.27
1996-10-071,2401,2401,2301,2403,0001,127.27
1996-10-041,2501,2501,2401,2405,0001,127.27
1996-10-031,2301,2301,2301,2302,0001,118.18
1996-10-021,2801,2801,2501,2505,0001,136.36
1996-10-011,2501,2501,2501,2501,0001,136.36
1996-09-301,2701,2701,2701,2701,0001,154.55
1996-09-271,2401,2401,2301,2404,0001,127.27
1996-09-261,2501,2501,2501,2501,0001,136.36
1996-09-251,2701,2701,2701,2706,0001,154.55
1996-09-241,2701,2701,2701,2702,0001,154.55
1996-09-201,2701,2701,2701,2701,0001,154.55
1996-09-191,2701,2701,2701,2703,0001,154.55
1996-09-181,2601,2701,2601,2706,0001,154.55
1996-09-171,2601,2601,2601,2609,0001,145.45
1996-09-131,2601,2601,2601,2605,0001,145.45
1996-09-121,2601,2601,2601,26010,0001,145.45
1996-09-111,2601,2601,2601,2604,0001,145.45
1996-09-101,2601,2601,2601,2603,0001,145.45
1996-09-091,2601,2601,2601,2601,0001,145.45
1996-09-061,2601,2601,2601,2601,0001,145.45
1996-09-051,2601,2601,2601,2602,0001,145.45
1996-09-041,2801,2801,2601,2605,0001,145.45
1996-09-031,2801,2801,2801,2802,0001,163.64
1996-09-021,2801,2801,2801,2801,0001,163.64
1996-08-301,2901,2901,2901,2903,0001,172.73
1996-08-281,3101,3101,3101,3102,0001,190.91
1996-08-271,3201,3201,3201,3201,0001,200
1996-08-261,3201,3201,3201,3202,0001,200
1996-08-231,3201,3201,3201,3201,0001,200
1996-08-221,2801,2801,2801,2804,0001,163.64
1996-08-211,2801,2801,2801,2802,0001,163.64
1996-08-201,2801,2801,2801,2801,0001,163.64
1996-08-191,2401,2401,2401,2401,0001,127.27
1996-08-161,2501,2501,2501,2501,0001,136.36
1996-08-151,2401,2401,2401,2401,0001,127.27
1996-08-141,2001,2001,2001,2001,0001,090.91
1996-08-131,2501,2701,2501,2703,0001,154.55
1996-08-121,2701,2701,2301,2303,0001,118.18
1996-08-091,2801,2801,2801,2801,0001,163.64
1996-08-081,3001,3001,3001,3001,0001,181.82
1996-08-071,3001,3001,3001,3002,0001,181.82
1996-08-061,3301,3301,3301,3301,0001,209.09
1996-08-051,3301,3301,3301,3301,0001,209.09
1996-08-021,3201,3301,3201,33081,0001,209.09
1996-08-011,3201,3201,3201,3203,0001,200
1996-07-311,3301,3401,3301,3402,0001,218.18
1996-07-301,3201,3201,3201,3201,0001,200
1996-07-291,3101,3201,3101,3204,0001,200
1996-07-261,3201,3201,3201,3201,0001,200
1996-07-251,3401,3401,3201,3202,0001,200
1996-07-241,3601,3601,3601,36012,0001,236.36
1996-07-231,3601,3601,3601,3602,0001,236.36
1996-07-221,3601,3601,3601,3602,0001,236.36
1996-07-191,3601,3601,3601,3603,0001,236.36
1996-07-181,4001,4001,3801,3803,0001,254.55
1996-07-171,4101,4101,3901,3908,0001,263.64
1996-07-161,4001,4001,4001,4003,0001,272.73
1996-07-151,4101,4201,4101,4205,0001,290.91
1996-07-121,4001,4001,4001,4001,0001,272.73
1996-07-111,4101,4101,4101,4101,0001,281.82
1996-07-101,4001,4101,4001,4104,0001,281.82
1996-07-091,4001,4001,3901,3902,0001,263.64
1996-07-081,3701,4001,3701,38024,0001,254.55
1996-07-051,3801,3801,3801,3808,0001,254.55
1996-07-041,3801,4001,3801,3805,0001,254.55
1996-07-031,3901,4001,3801,3809,0001,254.55
1996-07-021,4001,4001,3801,38010,0001,254.55
1996-07-011,4001,4001,4001,4002,0001,272.73
1996-06-281,3901,4001,3901,4004,0001,272.73
1996-06-271,4101,4101,4001,40012,0001,272.73
1996-06-261,4201,4301,4101,41019,0001,281.82
1996-06-251,4101,4201,4101,41012,0001,281.82
1996-06-241,4001,4201,4001,41020,0001,281.82
1996-06-211,3901,4001,3901,4009,0001,272.73
1996-06-201,4001,4001,4001,4002,0001,272.73
1996-06-191,4001,4001,4001,4007,0001,272.73
1996-06-181,3901,3901,3901,3901,0001,263.64
1996-06-171,3901,3901,3901,3908,0001,263.64
1996-06-141,3601,3901,3601,3907,0001,263.64
1996-06-131,3301,3301,3301,3301,0001,209.09
1996-06-121,3801,3801,3301,3307,0001,209.09
1996-06-111,4001,4001,3801,38018,0001,254.55
1996-06-101,3901,4101,3901,40020,0001,272.73
1996-06-061,4001,4001,4001,4003,0001,272.73
1996-06-051,4101,4101,4101,4102,0001,281.82
1996-06-041,4101,4101,4101,4101,0001,281.82
1996-05-311,4201,4201,4201,4203,0001,290.91
1996-05-301,4201,4201,4101,41017,0001,281.82
1996-05-291,4101,4101,4101,4101,0001,281.82
1996-05-271,4301,4301,4301,4301,0001,300
1996-05-201,4401,4401,4401,4401,0001,309.09
1996-05-161,4401,4401,4401,44011,0001,309.09
1996-05-151,4401,4401,4301,43010,0001,300
1996-05-101,4401,4401,4401,4401,0001,309.09
1996-05-081,4601,4601,4601,4604,0001,327.27
1996-05-071,4601,4701,4601,4702,0001,336.36
1996-05-021,4501,4601,4501,4603,0001,327.27
1996-05-011,4501,4501,4501,4501,0001,318.18
1996-04-301,4601,4701,4601,4702,0001,336.36
1996-04-261,4401,4601,4401,4605,0001,327.27
1996-04-251,4201,4201,4201,4201,0001,290.91
1996-04-231,4601,4601,4601,4605,0001,327.27
1996-04-221,4701,4701,4601,4603,0001,327.27
1996-04-191,4701,4701,4601,4602,0001,327.27
1996-04-181,4601,4801,4601,48021,0001,345.45
1996-04-171,4801,4801,4601,4805,0001,345.45
1996-04-161,4901,5201,4601,46013,0001,327.27
1996-04-151,4801,5001,4701,50046,0001,363.64
1996-04-121,4301,4501,4301,4508,0001,318.18
1996-04-111,4001,4201,4001,40019,0001,272.73
1996-04-091,4001,4001,4001,4004,0001,272.73
1996-04-081,4001,4101,4001,40011,0001,272.73
1996-04-051,3501,3901,3501,39017,0001,263.64
1996-04-041,3501,3501,3501,3502,0001,227.27
1996-04-031,3501,3501,3501,3501,0001,227.27
1996-04-021,3801,3801,3801,3806,0001,254.55
1996-04-011,3901,3901,3901,3904,0001,263.64
1996-03-291,3701,3901,3701,3906,0001,263.64
1996-03-281,3401,3401,3401,3401,0001,218.18
1996-03-271,3401,3401,3401,3401,0001,218.18
1996-03-261,3501,3501,3501,3501,0001,227.27
1996-03-251,3401,3401,3301,3303,0001,209.09
1996-03-221,3201,3201,3201,3201,0001,200
1996-03-211,3201,3201,3201,3205,0001,200
1996-03-191,3301,3301,3201,3205,0001,200
1996-03-151,3401,3501,3401,3506,0001,227.27
1996-03-121,3501,3501,3501,35011,0001,227.27
1996-03-111,3701,3701,3701,37029,0001,245.45
1996-03-081,3701,3701,3701,3702,0001,245.45
1996-03-071,3701,3701,3701,3705,0001,245.45
1996-03-061,3701,3701,3701,3706,0001,245.45
1996-03-051,3701,3701,3701,3704,0001,245.45
1996-03-041,3701,3701,3701,3707,0001,245.45
1996-03-011,3701,3701,3701,3705,0001,245.45
1996-02-291,3801,3801,3801,3801,0001,254.55
1996-02-281,3701,3801,3701,38013,0001,254.55
1996-02-271,3701,3701,3701,3703,0001,245.45
1996-02-261,3801,3801,3801,3801,0001,254.55
1996-02-231,3901,3901,3801,3803,0001,254.55
1996-02-221,3701,4001,3701,37018,0001,245.45
1996-02-211,3301,3601,3301,3604,0001,236.36
1996-02-201,3301,3301,3201,33024,0001,209.09
1996-02-191,3301,3301,3301,3303,0001,209.09
1996-02-161,3401,3401,3201,33017,0001,209.09
1996-02-151,3301,3401,3301,34018,0001,218.18
1996-02-141,3301,3301,3101,31022,0001,190.91
1996-02-131,3401,3401,3201,32011,0001,200
1996-02-091,3301,3301,3301,3307,0001,209.09
1996-02-081,3401,3401,3301,3302,0001,209.09
1996-02-071,3301,3501,3301,3508,0001,227.27
1996-02-061,3301,3301,3301,3305,0001,209.09
1996-02-051,3401,3401,3301,3407,0001,218.18
1996-02-021,3401,3401,3401,3404,0001,218.18
1996-01-311,3201,3401,3201,3403,0001,218.18
1996-01-301,3101,3101,3101,3107,0001,190.91
1996-01-291,3101,3101,3101,3104,0001,190.91
1996-01-261,2901,3101,2901,30025,0001,181.82
1996-01-251,2901,2901,2901,2906,0001,172.73
1996-01-241,2901,2901,2901,2901,0001,172.73
1996-01-231,2901,2901,2901,2904,0001,172.73
1996-01-221,2901,2901,2801,2804,0001,163.64
1996-01-191,2501,2501,2501,2502,0001,136.36
1996-01-181,2501,2501,2501,2502,0001,136.36
1996-01-161,3101,3101,3001,3008,0001,181.82
1996-01-121,3401,3401,3101,3105,0001,190.91
1996-01-111,3101,3101,3101,3105,0001,190.91
1996-01-091,3101,3101,3001,30016,0001,181.82
1996-01-081,3101,3101,3001,30010,0001,181.82
1996-01-051,3201,3201,3001,30040,0001,181.82
1996-01-041,3001,3001,2801,3008,0001,181.82

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