1376 カネコ種苗(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2002-12-27 | 410 | 410 | 410 | 410 | 21,000 | 410 |
| 2002-12-25 | 425 | 425 | 400 | 410 | 44,000 | 410 |
| 2002-12-24 | 410 | 410 | 405 | 410 | 5,000 | 410 |
| 2002-12-20 | 410 | 420 | 410 | 420 | 34,000 | 420 |
| 2002-12-19 | 410 | 415 | 400 | 415 | 18,000 | 415 |
| 2002-12-18 | 410 | 420 | 410 | 420 | 6,000 | 420 |
| 2002-12-17 | 440 | 440 | 425 | 425 | 19,000 | 425 |
| 2002-12-16 | 430 | 430 | 425 | 425 | 6,000 | 425 |
| 2002-12-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-12-12 | 410 | 430 | 410 | 430 | 4,000 | 430 |
| 2002-12-11 | 450 | 455 | 415 | 420 | 14,000 | 420 |
| 2002-12-10 | 440 | 465 | 440 | 450 | 43,000 | 450 |
| 2002-12-09 | 450 | 450 | 440 | 450 | 14,000 | 450 |
| 2002-12-06 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2002-12-05 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-12-04 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2002-12-03 | 470 | 470 | 450 | 450 | 11,000 | 450 |
| 2002-12-02 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2002-11-29 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2002-11-28 | 480 | 485 | 480 | 485 | 19,000 | 485 |
| 2002-11-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2002-11-25 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2002-11-22 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 2002-11-21 | 485 | 485 | 480 | 480 | 13,000 | 480 |
| 2002-11-20 | 480 | 490 | 480 | 480 | 6,000 | 480 |
| 2002-11-19 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 2002-11-15 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 2002-11-14 | 470 | 500 | 470 | 500 | 7,000 | 500 |
| 2002-11-13 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-11-12 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 2002-11-08 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-11-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-11-06 | 470 | 530 | 470 | 530 | 8,000 | 530 |
| 2002-11-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-11-01 | 555 | 555 | 530 | 530 | 7,000 | 530 |
| 2002-10-30 | 555 | 555 | 555 | 555 | 98,000 | 555 |
| 2002-10-29 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2002-10-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-10-25 | 540 | 540 | 530 | 540 | 6,000 | 540 |
| 2002-10-24 | 535 | 540 | 530 | 540 | 3,000 | 540 |
| 2002-10-23 | 545 | 545 | 535 | 545 | 4,000 | 545 |
| 2002-10-18 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 2002-10-16 | 555 | 555 | 540 | 555 | 7,000 | 555 |
| 2002-10-15 | 550 | 550 | 550 | 550 | 14,000 | 550 |
| 2002-10-11 | 540 | 550 | 540 | 550 | 3,000 | 550 |
| 2002-10-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-10-09 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-10-08 | 560 | 570 | 555 | 555 | 10,000 | 555 |
| 2002-10-04 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 2002-10-03 | 550 | 570 | 550 | 550 | 4,000 | 550 |
| 2002-10-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-09-30 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2002-09-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-09-25 | 550 | 580 | 550 | 560 | 24,000 | 560 |
| 2002-09-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-19 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-09-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-09-17 | 580 | 580 | 570 | 580 | 44,000 | 580 |
| 2002-09-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-09 | 575 | 575 | 550 | 570 | 7,000 | 570 |
| 2002-09-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-05 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2002-09-03 | 560 | 560 | 550 | 560 | 2,000 | 560 |
| 2002-08-23 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-08-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-08-16 | 555 | 570 | 555 | 570 | 15,000 | 570 |
| 2002-08-15 | 555 | 555 | 555 | 555 | 8,000 | 555 |
| 2002-08-14 | 550 | 550 | 545 | 545 | 8,000 | 545 |
| 2002-08-13 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-08-08 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-08-05 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-08-01 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-07-30 | 605 | 605 | 550 | 550 | 25,000 | 550 |
| 2002-07-25 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2002-07-23 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-07-22 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2002-07-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-07-16 | 620 | 630 | 615 | 615 | 20,000 | 615 |
| 2002-07-15 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 2002-07-10 | 620 | 625 | 620 | 620 | 20,000 | 620 |
| 2002-07-05 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 2002-06-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-06-26 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2002-06-25 | 620 | 620 | 610 | 620 | 6,000 | 620 |
| 2002-06-20 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2002-06-18 | 630 | 630 | 630 | 630 | 12,000 | 630 |
| 2002-06-17 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2002-06-12 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-06-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-06-05 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2002-05-31 | 650 | 650 | 640 | 650 | 2,000 | 650 |
| 2002-05-30 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2002-05-29 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2002-05-27 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2002-05-24 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2002-05-22 | 670 | 670 | 660 | 670 | 4,000 | 670 |
| 2002-05-16 | 660 | 670 | 660 | 670 | 12,000 | 670 |
| 2002-05-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-05-09 | 665 | 680 | 660 | 660 | 14,000 | 660 |
| 2002-05-08 | 675 | 680 | 655 | 665 | 13,000 | 665 |
| 2002-05-02 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-05-01 | 675 | 685 | 670 | 670 | 6,000 | 670 |
| 2002-04-30 | 650 | 670 | 650 | 665 | 15,000 | 665 |
| 2002-04-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-04-25 | 640 | 640 | 630 | 640 | 3,000 | 640 |
| 2002-04-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-04-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-04-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2002-04-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-04-17 | 620 | 620 | 610 | 620 | 12,000 | 620 |
| 2002-04-15 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-04-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-04-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-03-26 | 600 | 600 | 590 | 600 | 2,000 | 600 |
| 2002-03-25 | 625 | 640 | 625 | 630 | 10,000 | 630 |
| 2002-03-22 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 2002-03-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2002-03-19 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2002-03-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-03-14 | 590 | 590 | 570 | 570 | 5,000 | 570 |
| 2002-03-11 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2002-03-08 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-03-06 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-03-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-03-01 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2002-02-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-02-26 | 535 | 545 | 535 | 545 | 2,000 | 545 |
| 2002-02-25 | 540 | 540 | 520 | 525 | 22,000 | 525 |
| 2002-02-22 | 540 | 550 | 540 | 550 | 7,000 | 550 |
| 2002-02-21 | 550 | 550 | 535 | 550 | 5,000 | 550 |
| 2002-02-18 | 535 | 535 | 530 | 535 | 5,000 | 535 |
| 2002-02-15 | 525 | 535 | 520 | 535 | 18,000 | 535 |
| 2002-02-14 | 520 | 540 | 516 | 525 | 15,000 | 525 |
| 2002-02-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-02-04 | 545 | 545 | 545 | 545 | 8,000 | 545 |
| 2002-02-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-01-31 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 2002-01-30 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2002-01-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-01-25 | 550 | 570 | 550 | 550 | 7,000 | 550 |
| 2002-01-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-01-18 | 575 | 575 | 550 | 550 | 13,000 | 550 |
| 2002-01-17 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-01-16 | 580 | 580 | 580 | 580 | 11,000 | 580 |
| 2002-01-15 | 560 | 570 | 550 | 570 | 17,000 | 570 |
| 2002-01-11 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2002-01-10 | 580 | 600 | 560 | 570 | 6,000 | 570 |
| 2002-01-08 | 600 | 600 | 595 | 595 | 9,000 | 595 |
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
