1376 カネコ種苗(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-12-25 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2001-12-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-12-18 | 600 | 600 | 590 | 600 | 17,000 | 600 |
| 2001-12-14 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2001-12-13 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-12-11 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-12-10 | 600 | 600 | 570 | 600 | 21,000 | 600 |
| 2001-12-06 | 670 | 670 | 640 | 640 | 4,000 | 640 |
| 2001-12-03 | 640 | 640 | 630 | 630 | 5,000 | 630 |
| 2001-11-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-11-27 | 595 | 700 | 595 | 700 | 14,000 | 700 |
| 2001-11-26 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2001-11-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-11-20 | 580 | 580 | 570 | 580 | 3,000 | 580 |
| 2001-11-19 | 590 | 590 | 570 | 570 | 5,000 | 570 |
| 2001-11-16 | 600 | 600 | 600 | 600 | 17,000 | 600 |
| 2001-11-15 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2001-11-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-11-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-11-09 | 580 | 610 | 580 | 610 | 5,000 | 610 |
| 2001-11-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-11-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-11-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-11-02 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2001-10-30 | 650 | 655 | 636 | 636 | 7,000 | 636 |
| 2001-10-29 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 2001-10-25 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2001-10-19 | 665 | 665 | 645 | 650 | 12,000 | 650 |
| 2001-10-16 | 650 | 670 | 650 | 670 | 16,000 | 670 |
| 2001-10-15 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-10-12 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 2001-10-11 | 660 | 665 | 660 | 665 | 7,000 | 665 |
| 2001-10-09 | 675 | 675 | 660 | 660 | 2,000 | 660 |
| 2001-10-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-10-03 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-10-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-09-26 | 635 | 640 | 635 | 640 | 10,000 | 640 |
| 2001-09-21 | 605 | 620 | 605 | 615 | 8,000 | 615 |
| 2001-09-20 | 605 | 605 | 605 | 605 | 12,000 | 605 |
| 2001-09-19 | 590 | 595 | 590 | 595 | 8,000 | 595 |
| 2001-09-18 | 575 | 590 | 575 | 590 | 16,000 | 590 |
| 2001-09-17 | 565 | 570 | 565 | 570 | 4,000 | 570 |
| 2001-09-14 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2001-09-13 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-09-12 | 595 | 595 | 590 | 595 | 4,000 | 595 |
| 2001-09-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-09-05 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2001-09-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-09-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-08-31 | 605 | 605 | 605 | 605 | 8,000 | 605 |
| 2001-08-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-08-24 | 615 | 625 | 615 | 625 | 6,000 | 625 |
| 2001-08-23 | 605 | 620 | 605 | 620 | 2,000 | 620 |
| 2001-08-22 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-08-17 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-08-16 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-08-15 | 620 | 620 | 610 | 610 | 22,000 | 610 |
| 2001-08-14 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2001-08-10 | 615 | 615 | 610 | 610 | 5,000 | 610 |
| 2001-08-09 | 607 | 610 | 607 | 607 | 2,000 | 607 |
| 2001-08-07 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-08-06 | 615 | 620 | 610 | 610 | 13,000 | 610 |
| 2001-08-01 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-07-31 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-07-30 | 624 | 624 | 620 | 624 | 2,000 | 624 |
| 2001-07-27 | 620 | 620 | 615 | 620 | 3,000 | 620 |
| 2001-07-25 | 615 | 620 | 615 | 620 | 4,000 | 620 |
| 2001-07-23 | 610 | 615 | 610 | 615 | 4,000 | 615 |
| 2001-07-19 | 620 | 620 | 615 | 615 | 5,000 | 615 |
| 2001-07-18 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2001-07-17 | 640 | 645 | 640 | 645 | 9,000 | 645 |
| 2001-07-16 | 640 | 640 | 630 | 635 | 16,000 | 635 |
| 2001-07-13 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2001-07-11 | 650 | 655 | 650 | 650 | 2,000 | 650 |
| 2001-07-10 | 650 | 655 | 640 | 654 | 25,000 | 654 |
| 2001-07-06 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-07-05 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-06-28 | 645 | 645 | 640 | 640 | 5,000 | 640 |
| 2001-06-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-06-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-06-25 | 630 | 650 | 630 | 650 | 4,000 | 650 |
| 2001-06-22 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-06-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-06-19 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-06-18 | 605 | 620 | 605 | 620 | 8,000 | 620 |
| 2001-06-15 | 600 | 600 | 600 | 600 | 14,000 | 600 |
| 2001-06-13 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 2001-06-12 | 610 | 610 | 590 | 605 | 8,000 | 605 |
| 2001-06-11 | 630 | 630 | 605 | 605 | 15,000 | 605 |
| 2001-06-08 | 630 | 641 | 625 | 625 | 11,000 | 625 |
| 2001-06-07 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-06-06 | 660 | 660 | 640 | 640 | 7,000 | 640 |
| 2001-06-05 | 670 | 680 | 665 | 665 | 7,000 | 665 |
| 2001-06-04 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 2001-06-01 | 670 | 675 | 670 | 675 | 6,000 | 675 |
| 2001-05-31 | 670 | 685 | 670 | 685 | 3,000 | 685 |
| 2001-05-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-05-25 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 2001-05-23 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2001-05-22 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-05-21 | 685 | 695 | 685 | 695 | 2,000 | 695 |
| 2001-05-18 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 2001-05-17 | 680 | 695 | 680 | 690 | 10,000 | 690 |
| 2001-05-16 | 695 | 695 | 680 | 690 | 3,000 | 690 |
| 2001-05-15 | 700 | 700 | 695 | 700 | 25,000 | 700 |
| 2001-05-14 | 690 | 700 | 689 | 689 | 5,000 | 689 |
| 2001-05-11 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 2001-05-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-05-09 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 2001-05-07 | 685 | 700 | 680 | 700 | 3,000 | 700 |
| 2001-05-02 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 2001-05-01 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 2001-04-27 | 675 | 675 | 660 | 660 | 2,000 | 660 |
| 2001-04-26 | 675 | 675 | 670 | 670 | 4,000 | 670 |
| 2001-04-25 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2001-04-24 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2001-04-20 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-04-19 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 2001-04-18 | 685 | 700 | 685 | 700 | 16,000 | 700 |
| 2001-04-17 | 670 | 695 | 670 | 680 | 6,000 | 680 |
| 2001-04-16 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2001-04-11 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-04-06 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-04-05 | 675 | 680 | 675 | 680 | 2,000 | 680 |
| 2001-04-04 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-04-03 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-04-02 | 645 | 649 | 645 | 649 | 4,000 | 649 |
| 2001-03-30 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2001-03-29 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2001-03-27 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-03-26 | 700 | 700 | 695 | 695 | 18,000 | 695 |
| 2001-03-23 | 665 | 694 | 665 | 694 | 10,000 | 694 |
| 2001-03-22 | 645 | 660 | 645 | 660 | 8,000 | 660 |
| 2001-03-21 | 639 | 640 | 639 | 640 | 5,000 | 640 |
| 2001-03-16 | 611 | 625 | 610 | 625 | 12,000 | 625 |
| 2001-03-15 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 2001-03-14 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2001-03-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-03-12 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2001-03-08 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 2001-03-07 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2001-03-06 | 630 | 630 | 610 | 610 | 10,000 | 610 |
| 2001-03-05 | 635 | 640 | 625 | 640 | 5,000 | 640 |
| 2001-03-02 | 663 | 663 | 635 | 635 | 11,000 | 635 |
| 2001-02-28 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-02-27 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 2001-02-26 | 680 | 690 | 680 | 690 | 5,000 | 690 |
| 2001-02-23 | 655 | 670 | 655 | 670 | 3,000 | 670 |
| 2001-02-22 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-02-21 | 700 | 710 | 690 | 690 | 12,000 | 690 |
| 2001-02-20 | 670 | 710 | 670 | 705 | 26,000 | 705 |
| 2001-02-19 | 645 | 660 | 645 | 660 | 22,000 | 660 |
| 2001-02-16 | 610 | 650 | 610 | 635 | 18,000 | 635 |
| 2001-02-15 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 2001-02-14 | 580 | 595 | 580 | 585 | 9,000 | 585 |
| 2001-02-13 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2001-02-09 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2001-02-08 | 575 | 580 | 575 | 575 | 9,000 | 575 |
| 2001-02-07 | 575 | 575 | 570 | 575 | 19,000 | 575 |
| 2001-02-06 | 600 | 605 | 565 | 570 | 43,000 | 570 |
| 2001-02-05 | 585 | 600 | 585 | 600 | 31,000 | 600 |
| 2001-02-02 | 580 | 590 | 575 | 590 | 14,000 | 590 |
| 2001-02-01 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-01-31 | 585 | 585 | 580 | 580 | 4,000 | 580 |
| 2001-01-30 | 575 | 585 | 575 | 580 | 19,000 | 580 |
| 2001-01-29 | 580 | 580 | 575 | 580 | 12,000 | 580 |
| 2001-01-26 | 590 | 590 | 580 | 580 | 11,000 | 580 |
| 2001-01-25 | 600 | 600 | 595 | 595 | 6,000 | 595 |
| 2001-01-24 | 600 | 605 | 590 | 600 | 17,000 | 600 |
| 2001-01-23 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2001-01-22 | 620 | 620 | 615 | 620 | 8,000 | 620 |
| 2001-01-19 | 625 | 630 | 620 | 620 | 11,000 | 620 |
| 2001-01-18 | 625 | 625 | 615 | 615 | 4,000 | 615 |
| 2001-01-17 | 625 | 625 | 615 | 620 | 6,000 | 620 |
| 2001-01-16 | 630 | 630 | 620 | 620 | 8,000 | 620 |
| 2001-01-15 | 635 | 635 | 630 | 635 | 23,000 | 635 |
| 2001-01-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-01-09 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-01-05 | 640 | 645 | 640 | 645 | 2,000 | 645 |
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
