1376 カネコ種苗(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 625 | 640 | 625 | 640 | 3,000 | 640 |
| 2000-12-28 | 650 | 650 | 640 | 645 | 4,000 | 645 |
| 2000-12-27 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2000-12-26 | 650 | 655 | 645 | 645 | 6,000 | 645 |
| 2000-12-25 | 660 | 670 | 655 | 655 | 7,000 | 655 |
| 2000-12-22 | 680 | 680 | 660 | 660 | 7,000 | 660 |
| 2000-12-21 | 700 | 700 | 680 | 680 | 2,000 | 680 |
| 2000-12-20 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2000-12-19 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2000-12-18 | 730 | 730 | 725 | 730 | 11,000 | 730 |
| 2000-12-15 | 710 | 735 | 710 | 735 | 10,000 | 735 |
| 2000-12-14 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2000-12-13 | 705 | 710 | 705 | 710 | 2,000 | 710 |
| 2000-12-12 | 710 | 715 | 710 | 715 | 6,000 | 715 |
| 2000-12-11 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-12-08 | 675 | 685 | 675 | 685 | 6,000 | 685 |
| 2000-12-06 | 685 | 685 | 660 | 675 | 5,000 | 675 |
| 2000-12-01 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 2000-11-28 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2000-11-27 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 2000-11-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-11-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2000-11-20 | 735 | 735 | 730 | 730 | 2,000 | 730 |
| 2000-11-17 | 733 | 740 | 730 | 740 | 4,000 | 740 |
| 2000-11-16 | 725 | 735 | 723 | 735 | 7,000 | 735 |
| 2000-11-15 | 675 | 730 | 675 | 720 | 17,000 | 720 |
| 2000-11-14 | 670 | 670 | 665 | 665 | 7,000 | 665 |
| 2000-11-13 | 695 | 695 | 670 | 670 | 7,000 | 670 |
| 2000-11-07 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 2000-11-06 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2000-11-02 | 695 | 700 | 695 | 700 | 6,000 | 700 |
| 2000-11-01 | 700 | 705 | 700 | 705 | 3,000 | 705 |
| 2000-10-31 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-10-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-10-27 | 725 | 725 | 710 | 710 | 5,000 | 710 |
| 2000-10-26 | 705 | 730 | 705 | 720 | 11,000 | 720 |
| 2000-10-25 | 700 | 705 | 700 | 705 | 4,000 | 705 |
| 2000-10-24 | 695 | 710 | 690 | 700 | 6,000 | 700 |
| 2000-10-23 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 2000-10-20 | 715 | 715 | 710 | 710 | 3,000 | 710 |
| 2000-10-17 | 720 | 750 | 710 | 730 | 8,000 | 730 |
| 2000-10-16 | 710 | 750 | 710 | 750 | 20,000 | 750 |
| 2000-10-13 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2000-10-11 | 773 | 773 | 773 | 773 | 2,000 | 773 |
| 2000-10-05 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2000-09-29 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2000-09-27 | 730 | 780 | 730 | 780 | 3,000 | 780 |
| 2000-09-26 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-09-25 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2000-09-22 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2000-09-21 | 773 | 773 | 773 | 773 | 2,000 | 773 |
| 2000-09-20 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2000-09-19 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2000-09-18 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 2000-09-14 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2000-09-13 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2000-09-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-09-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-31 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-08-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-28 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2000-08-25 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-08-24 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2000-08-23 | 820 | 820 | 800 | 800 | 2,000 | 800 |
| 2000-08-22 | 801 | 801 | 800 | 800 | 6,000 | 800 |
| 2000-08-21 | 820 | 820 | 800 | 800 | 7,000 | 800 |
| 2000-08-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-08-17 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2000-08-15 | 845 | 850 | 845 | 850 | 6,000 | 850 |
| 2000-08-10 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2000-08-08 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2000-08-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-08-04 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2000-08-03 | 810 | 811 | 810 | 810 | 6,000 | 810 |
| 2000-08-02 | 824 | 825 | 824 | 825 | 2,000 | 825 |
| 2000-08-01 | 845 | 845 | 825 | 825 | 12,000 | 825 |
| 2000-07-31 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2000-07-27 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2000-07-26 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2000-07-25 | 860 | 870 | 860 | 860 | 3,000 | 860 |
| 2000-07-24 | 845 | 860 | 845 | 860 | 2,000 | 860 |
| 2000-07-19 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2000-07-18 | 908 | 908 | 840 | 840 | 4,000 | 840 |
| 2000-07-17 | 900 | 920 | 900 | 920 | 6,000 | 920 |
| 2000-07-13 | 920 | 920 | 900 | 900 | 6,000 | 900 |
| 2000-07-11 | 900 | 920 | 900 | 920 | 5,000 | 920 |
| 2000-07-10 | 850 | 890 | 850 | 890 | 6,000 | 890 |
| 2000-07-07 | 837 | 837 | 837 | 837 | 4,000 | 837 |
| 2000-07-06 | 851 | 851 | 820 | 820 | 13,000 | 820 |
| 2000-07-05 | 870 | 870 | 840 | 840 | 7,000 | 840 |
| 2000-07-04 | 870 | 870 | 860 | 860 | 6,000 | 860 |
| 2000-07-03 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-06-30 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2000-06-29 | 880 | 880 | 870 | 870 | 4,000 | 870 |
| 2000-06-26 | 880 | 880 | 850 | 850 | 3,000 | 850 |
| 2000-06-23 | 840 | 850 | 840 | 850 | 3,000 | 850 |
| 2000-06-20 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2000-06-15 | 880 | 900 | 880 | 900 | 10,000 | 900 |
| 2000-06-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-06-13 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2000-06-12 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2000-06-05 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2000-06-01 | 870 | 900 | 870 | 900 | 4,000 | 900 |
| 2000-05-26 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2000-05-25 | 866 | 870 | 850 | 870 | 7,000 | 870 |
| 2000-05-24 | 866 | 866 | 860 | 861 | 3,000 | 861 |
| 2000-05-23 | 880 | 880 | 866 | 866 | 5,000 | 866 |
| 2000-05-22 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2000-05-18 | 870 | 870 | 855 | 855 | 2,000 | 855 |
| 2000-05-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-05-15 | 930 | 930 | 930 | 930 | 10,000 | 930 |
| 2000-05-12 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2000-05-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-05-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-05-09 | 920 | 920 | 900 | 900 | 3,000 | 900 |
| 2000-04-28 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-04-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2000-04-25 | 890 | 980 | 890 | 980 | 5,000 | 980 |
| 2000-04-24 | 895 | 895 | 890 | 890 | 2,000 | 890 |
| 2000-04-21 | 900 | 900 | 895 | 895 | 5,000 | 895 |
| 2000-04-20 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-04-19 | 925 | 925 | 925 | 925 | 6,000 | 925 |
| 2000-04-18 | 900 | 930 | 890 | 930 | 14,000 | 930 |
| 2000-04-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-04-12 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 2000-04-11 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2000-04-10 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2000-04-07 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 2000-04-06 | 979 | 980 | 952 | 952 | 11,000 | 952 |
| 2000-04-05 | 975 | 979 | 975 | 975 | 8,000 | 975 |
| 2000-04-04 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 2000-04-03 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2000-03-31 | 980 | 981 | 980 | 980 | 5,000 | 980 |
| 2000-03-30 | 990 | 990 | 980 | 980 | 2,000 | 980 |
| 2000-03-29 | 980 | 1,020 | 980 | 1,020 | 8,000 | 1,020 |
| 2000-03-28 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2000-03-27 | 1,020 | 1,020 | 950 | 950 | 5,000 | 950 |
| 2000-03-24 | 1,010 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2000-03-23 | 1,040 | 1,050 | 1,030 | 1,030 | 11,000 | 1,030 |
| 2000-03-22 | 1,030 | 1,040 | 1,010 | 1,030 | 10,000 | 1,030 |
| 2000-03-21 | 1,030 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2000-03-17 | 1,050 | 1,080 | 1,030 | 1,030 | 16,000 | 1,030 |
| 2000-03-16 | 1,050 | 1,050 | 1,000 | 1,050 | 12,000 | 1,050 |
| 2000-03-15 | 950 | 1,050 | 950 | 1,050 | 14,000 | 1,050 |
| 2000-03-14 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 2000-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2000-03-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-03-08 | 870 | 970 | 870 | 970 | 2,000 | 970 |
| 2000-03-07 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2000-03-03 | 1,100 | 1,100 | 1,060 | 1,060 | 9,000 | 1,060 |
| 2000-03-02 | 1,040 | 1,050 | 980 | 1,040 | 24,000 | 1,040 |
| 2000-03-01 | 1,000 | 1,030 | 1,000 | 1,030 | 15,000 | 1,030 |
| 2000-02-29 | 900 | 930 | 900 | 930 | 21,000 | 930 |
| 2000-02-28 | 870 | 870 | 865 | 865 | 3,000 | 865 |
| 2000-02-25 | 871 | 871 | 871 | 871 | 2,000 | 871 |
| 2000-02-24 | 870 | 880 | 870 | 870 | 4,000 | 870 |
| 2000-02-23 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2000-02-22 | 900 | 900 | 880 | 880 | 9,000 | 880 |
| 2000-02-21 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-02-17 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2000-02-16 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2000-02-15 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 2000-02-10 | 885 | 885 | 870 | 870 | 2,000 | 870 |
| 2000-02-09 | 885 | 885 | 885 | 885 | 6,000 | 885 |
| 2000-02-08 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2000-02-07 | 861 | 870 | 860 | 870 | 3,000 | 870 |
| 2000-02-04 | 850 | 899 | 850 | 851 | 7,000 | 851 |
| 2000-02-03 | 832 | 835 | 832 | 835 | 4,000 | 835 |
| 2000-01-31 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2000-01-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2000-01-26 | 929 | 940 | 929 | 929 | 5,000 | 929 |
| 2000-01-25 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-01-21 | 950 | 950 | 948 | 948 | 4,000 | 948 |
| 2000-01-20 | 961 | 965 | 961 | 965 | 3,000 | 965 |
| 2000-01-18 | 971 | 980 | 961 | 961 | 6,000 | 961 |
| 2000-01-17 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 2000-01-14 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 2000-01-13 | 830 | 920 | 830 | 920 | 6,000 | 920 |
| 2000-01-12 | 832 | 832 | 820 | 820 | 4,000 | 820 |
| 2000-01-11 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-01-07 | 831 | 831 | 830 | 830 | 3,000 | 830 |
| 2000-01-06 | 830 | 831 | 830 | 831 | 6,000 | 831 |
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
