1376 カネコ種苗(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-12-28 | 835 | 870 | 830 | 870 | 5,000 | 870 |
| 1999-12-27 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1999-12-24 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-12-22 | 850 | 850 | 830 | 830 | 2,000 | 830 |
| 1999-12-17 | 881 | 881 | 880 | 880 | 3,000 | 880 |
| 1999-12-16 | 830 | 880 | 830 | 880 | 6,000 | 880 |
| 1999-12-15 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 1999-12-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-12-10 | 860 | 880 | 860 | 880 | 6,000 | 880 |
| 1999-12-09 | 875 | 875 | 820 | 820 | 8,000 | 820 |
| 1999-12-08 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 1999-12-07 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-12-06 | 890 | 900 | 880 | 900 | 5,000 | 900 |
| 1999-12-03 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1999-11-29 | 900 | 900 | 890 | 900 | 3,000 | 900 |
| 1999-11-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-11-25 | 850 | 880 | 850 | 850 | 4,000 | 850 |
| 1999-11-24 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1999-11-22 | 900 | 900 | 865 | 865 | 4,000 | 865 |
| 1999-11-19 | 890 | 890 | 870 | 880 | 5,000 | 880 |
| 1999-11-18 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1999-11-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1999-11-15 | 850 | 850 | 840 | 850 | 9,000 | 850 |
| 1999-11-12 | 890 | 890 | 850 | 850 | 2,000 | 850 |
| 1999-11-11 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 1999-11-10 | 940 | 940 | 900 | 900 | 15,000 | 900 |
| 1999-11-09 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1999-11-08 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1999-11-05 | 970 | 1,010 | 970 | 1,010 | 4,000 | 1,010 |
| 1999-11-04 | 1,000 | 1,000 | 970 | 970 | 4,000 | 970 |
| 1999-11-02 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-11-01 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-10-29 | 1,010 | 1,080 | 1,000 | 1,080 | 8,000 | 1,080 |
| 1999-10-28 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1999-10-27 | 1,080 | 1,080 | 1,010 | 1,070 | 5,000 | 1,070 |
| 1999-10-26 | 1,070 | 1,080 | 1,060 | 1,080 | 7,000 | 1,080 |
| 1999-10-25 | 1,130 | 1,130 | 1,060 | 1,090 | 13,000 | 1,090 |
| 1999-10-22 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 1,120 |
| 1999-10-21 | 1,100 | 1,120 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1999-10-20 | 1,090 | 1,110 | 1,060 | 1,100 | 12,000 | 1,100 |
| 1999-10-19 | 1,090 | 1,090 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1999-10-18 | 1,140 | 1,140 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1999-10-15 | 1,150 | 1,150 | 1,110 | 1,150 | 13,000 | 1,150 |
| 1999-10-14 | 1,140 | 1,150 | 1,110 | 1,120 | 13,000 | 1,120 |
| 1999-10-13 | 1,150 | 1,150 | 1,100 | 1,140 | 17,000 | 1,140 |
| 1999-10-12 | 1,120 | 1,140 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1999-10-08 | 1,120 | 1,150 | 1,120 | 1,130 | 4,000 | 1,130 |
| 1999-10-07 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1999-10-06 | 1,150 | 1,150 | 1,100 | 1,140 | 9,000 | 1,140 |
| 1999-10-05 | 1,170 | 1,180 | 1,150 | 1,150 | 26,000 | 1,150 |
| 1999-10-04 | 1,100 | 1,150 | 1,100 | 1,150 | 25,000 | 1,150 |
| 1999-10-01 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 1999-09-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1999-09-29 | 1,050 | 1,080 | 1,050 | 1,080 | 8,000 | 1,080 |
| 1999-09-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1999-09-27 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 1,080 |
| 1999-09-24 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 1,070 |
| 1999-09-22 | 1,090 | 1,120 | 1,030 | 1,120 | 6,000 | 1,120 |
| 1999-09-21 | 1,170 | 1,190 | 1,150 | 1,170 | 14,000 | 1,170 |
| 1999-09-20 | 1,090 | 1,180 | 1,080 | 1,180 | 24,000 | 1,180 |
| 1999-09-17 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 | 1,080 |
| 1999-09-16 | 1,040 | 1,060 | 1,030 | 1,060 | 19,000 | 1,060 |
| 1999-09-14 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1999-09-13 | 1,010 | 1,080 | 1,010 | 1,050 | 7,000 | 1,050 |
| 1999-09-10 | 1,040 | 1,040 | 980 | 1,030 | 17,000 | 1,030 |
| 1999-09-09 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 1999-09-08 | 1,070 | 1,070 | 1,020 | 1,050 | 13,000 | 1,050 |
| 1999-09-07 | 961 | 1,060 | 961 | 1,060 | 29,000 | 1,060 |
| 1999-09-06 | 955 | 955 | 954 | 955 | 10,000 | 955 |
| 1999-09-03 | 954 | 955 | 940 | 940 | 5,000 | 940 |
| 1999-09-02 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 1999-09-01 | 940 | 955 | 940 | 955 | 3,000 | 955 |
| 1999-08-31 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 1999-08-30 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 1999-08-27 | 989 | 1,000 | 960 | 960 | 8,000 | 960 |
| 1999-08-26 | 961 | 961 | 950 | 950 | 3,000 | 950 |
| 1999-08-25 | 962 | 962 | 961 | 961 | 2,000 | 961 |
| 1999-08-24 | 1,000 | 1,000 | 950 | 950 | 10,000 | 950 |
| 1999-08-23 | 950 | 979 | 950 | 979 | 7,000 | 979 |
| 1999-08-19 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1999-08-18 | 961 | 1,000 | 961 | 980 | 6,000 | 980 |
| 1999-08-17 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1999-08-16 | 960 | 960 | 940 | 940 | 8,000 | 940 |
| 1999-08-13 | 907 | 918 | 907 | 918 | 2,000 | 918 |
| 1999-08-12 | 873 | 900 | 873 | 900 | 6,000 | 900 |
| 1999-08-11 | 865 | 870 | 865 | 870 | 2,000 | 870 |
| 1999-08-10 | 890 | 890 | 855 | 855 | 4,000 | 855 |
| 1999-08-09 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-08-06 | 900 | 900 | 890 | 900 | 5,000 | 900 |
| 1999-08-05 | 914 | 914 | 885 | 885 | 7,000 | 885 |
| 1999-08-04 | 941 | 941 | 914 | 914 | 7,000 | 914 |
| 1999-08-03 | 950 | 960 | 950 | 950 | 4,000 | 950 |
| 1999-08-02 | 999 | 999 | 950 | 950 | 15,000 | 950 |
| 1999-07-30 | 1,040 | 1,040 | 980 | 1,000 | 22,000 | 1,000 |
| 1999-07-29 | 1,040 | 1,090 | 1,030 | 1,040 | 92,000 | 1,040 |
| 1999-07-28 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1999-07-27 | 914 | 914 | 914 | 914 | 25,000 | 914 |
| 1999-07-26 | 796 | 819 | 790 | 814 | 12,000 | 814 |
| 1999-07-23 | 800 | 800 | 773 | 790 | 20,000 | 790 |
| 1999-07-22 | 833 | 833 | 800 | 820 | 51,000 | 820 |
| 1999-07-21 | 773 | 773 | 773 | 773 | 30,000 | 773 |
| 1999-07-16 | 681 | 681 | 675 | 675 | 7,000 | 675 |
| 1999-07-15 | 675 | 683 | 675 | 683 | 9,000 | 683 |
| 1999-07-14 | 683 | 683 | 670 | 670 | 4,000 | 670 |
| 1999-07-12 | 695 | 696 | 695 | 696 | 3,000 | 696 |
| 1999-07-09 | 675 | 695 | 675 | 695 | 5,000 | 695 |
| 1999-07-08 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1999-07-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-07-06 | 692 | 697 | 670 | 670 | 16,000 | 670 |
| 1999-07-05 | 691 | 695 | 690 | 690 | 5,000 | 690 |
| 1999-07-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-07-01 | 680 | 700 | 680 | 700 | 5,000 | 700 |
| 1999-06-30 | 690 | 690 | 650 | 650 | 3,000 | 650 |
| 1999-06-25 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1999-06-24 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1999-06-23 | 700 | 700 | 699 | 700 | 10,000 | 700 |
| 1999-06-22 | 649 | 680 | 649 | 680 | 5,000 | 680 |
| 1999-06-21 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1999-06-18 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-06-17 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-06-16 | 659 | 659 | 630 | 630 | 5,000 | 630 |
| 1999-06-15 | 660 | 660 | 640 | 659 | 12,000 | 659 |
| 1999-06-11 | 666 | 666 | 655 | 665 | 3,000 | 665 |
| 1999-06-10 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1999-06-07 | 670 | 670 | 662 | 662 | 3,000 | 662 |
| 1999-06-02 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1999-05-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-05-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-05-26 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1999-05-25 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 1999-05-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-05-21 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-05-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-05-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-05-17 | 730 | 730 | 710 | 730 | 13,000 | 730 |
| 1999-05-14 | 741 | 750 | 715 | 715 | 13,000 | 715 |
| 1999-05-13 | 680 | 730 | 680 | 730 | 28,000 | 730 |
| 1999-05-12 | 680 | 690 | 680 | 680 | 4,000 | 680 |
| 1999-05-11 | 661 | 670 | 661 | 670 | 3,000 | 670 |
| 1999-05-10 | 650 | 661 | 650 | 660 | 7,000 | 660 |
| 1999-05-07 | 661 | 661 | 650 | 650 | 6,000 | 650 |
| 1999-05-06 | 665 | 670 | 660 | 660 | 4,000 | 660 |
| 1999-04-30 | 665 | 665 | 660 | 660 | 2,000 | 660 |
| 1999-04-28 | 666 | 666 | 660 | 660 | 2,000 | 660 |
| 1999-04-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-04-26 | 681 | 681 | 680 | 680 | 5,000 | 680 |
| 1999-04-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-04-19 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1999-04-16 | 650 | 681 | 650 | 681 | 6,000 | 681 |
| 1999-04-15 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1999-04-14 | 655 | 660 | 655 | 660 | 3,000 | 660 |
| 1999-04-13 | 671 | 671 | 671 | 671 | 3,000 | 671 |
| 1999-04-12 | 673 | 673 | 671 | 671 | 4,000 | 671 |
| 1999-04-09 | 685 | 685 | 650 | 650 | 4,000 | 650 |
| 1999-04-07 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-04-06 | 676 | 676 | 670 | 670 | 4,000 | 670 |
| 1999-04-05 | 676 | 676 | 670 | 676 | 6,000 | 676 |
| 1999-03-31 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-03-30 | 680 | 690 | 670 | 690 | 4,000 | 690 |
| 1999-03-25 | 670 | 690 | 670 | 690 | 6,000 | 690 |
| 1999-03-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-03-23 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-03-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-03-18 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-03-17 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-03-16 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1999-03-15 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1999-03-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-03-11 | 630 | 650 | 630 | 650 | 3,000 | 650 |
| 1999-03-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-03-04 | 605 | 610 | 600 | 610 | 5,000 | 610 |
| 1999-03-03 | 632 | 632 | 630 | 630 | 6,000 | 630 |
| 1999-03-02 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1999-03-01 | 601 | 620 | 601 | 620 | 6,000 | 620 |
| 1999-02-26 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 1999-02-25 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1999-02-24 | 590 | 599 | 590 | 599 | 2,000 | 599 |
| 1999-02-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-02-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-02-15 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1999-02-09 | 570 | 570 | 550 | 550 | 2,000 | 550 |
| 1999-02-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-02-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-01-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-01-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-01-18 | 598 | 600 | 598 | 600 | 12,000 | 600 |
| 1999-01-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-01-11 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 1999-01-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-01-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
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
