1376 カネコ種苗(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-12-25 | 505 | 510 | 505 | 510 | 13,000 | 510 |
| 2003-12-24 | 505 | 515 | 505 | 505 | 10,000 | 505 |
| 2003-12-22 | 510 | 510 | 505 | 505 | 12,000 | 505 |
| 2003-12-19 | 490 | 505 | 490 | 505 | 4,000 | 505 |
| 2003-12-18 | 506 | 510 | 500 | 500 | 23,000 | 500 |
| 2003-12-17 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2003-12-16 | 508 | 510 | 508 | 510 | 11,000 | 510 |
| 2003-12-15 | 508 | 510 | 508 | 510 | 2,000 | 510 |
| 2003-12-12 | 508 | 510 | 508 | 510 | 2,000 | 510 |
| 2003-12-11 | 507 | 510 | 507 | 510 | 10,000 | 510 |
| 2003-12-10 | 506 | 510 | 506 | 510 | 3,000 | 510 |
| 2003-12-09 | 506 | 510 | 506 | 510 | 5,000 | 510 |
| 2003-12-08 | 520 | 520 | 510 | 510 | 12,000 | 510 |
| 2003-12-05 | 505 | 520 | 505 | 520 | 16,000 | 520 |
| 2003-12-04 | 500 | 510 | 500 | 510 | 7,000 | 510 |
| 2003-12-02 | 510 | 510 | 510 | 510 | 16,000 | 510 |
| 2003-12-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-28 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2003-11-27 | 500 | 510 | 500 | 500 | 7,000 | 500 |
| 2003-11-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-11-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-20 | 495 | 495 | 470 | 470 | 3,000 | 470 |
| 2003-11-18 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 2003-11-13 | 510 | 510 | 505 | 505 | 18,000 | 505 |
| 2003-11-12 | 508 | 508 | 508 | 508 | 5,000 | 508 |
| 2003-11-11 | 502 | 502 | 500 | 500 | 4,000 | 500 |
| 2003-11-10 | 500 | 510 | 500 | 508 | 13,000 | 508 |
| 2003-11-07 | 485 | 500 | 485 | 485 | 4,000 | 485 |
| 2003-11-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-11-05 | 505 | 505 | 490 | 505 | 17,000 | 505 |
| 2003-11-04 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2003-10-30 | 500 | 500 | 475 | 480 | 6,000 | 480 |
| 2003-10-29 | 500 | 501 | 500 | 500 | 11,000 | 500 |
| 2003-10-28 | 500 | 501 | 500 | 501 | 4,000 | 501 |
| 2003-10-22 | 530 | 530 | 500 | 502 | 20,000 | 502 |
| 2003-10-21 | 540 | 560 | 540 | 560 | 11,000 | 560 |
| 2003-10-20 | 560 | 575 | 550 | 560 | 7,000 | 560 |
| 2003-10-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-10-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-10-14 | 615 | 615 | 600 | 615 | 22,000 | 615 |
| 2003-10-10 | 580 | 625 | 580 | 625 | 4,000 | 625 |
| 2003-10-09 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2003-10-07 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 2003-10-06 | 520 | 530 | 519 | 520 | 10,000 | 520 |
| 2003-10-03 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2003-10-02 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2003-10-01 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2003-09-30 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2003-09-29 | 505 | 520 | 505 | 520 | 4,000 | 520 |
| 2003-09-26 | 510 | 520 | 500 | 520 | 5,000 | 520 |
| 2003-09-25 | 480 | 510 | 480 | 510 | 14,000 | 510 |
| 2003-09-24 | 480 | 480 | 478 | 478 | 3,000 | 478 |
| 2003-09-19 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2003-09-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-09-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-09-16 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 2003-09-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-09-11 | 450 | 460 | 450 | 460 | 4,000 | 460 |
| 2003-09-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-09-05 | 447 | 450 | 447 | 450 | 5,000 | 450 |
| 2003-09-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-09-02 | 451 | 460 | 451 | 460 | 2,000 | 460 |
| 2003-09-01 | 445 | 461 | 445 | 461 | 2,000 | 461 |
| 2003-08-26 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 2003-08-25 | 475 | 475 | 465 | 470 | 10,000 | 470 |
| 2003-08-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-08-19 | 450 | 460 | 450 | 460 | 7,000 | 460 |
| 2003-08-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-08-15 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2003-08-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-08-12 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2003-08-11 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2003-08-08 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2003-08-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-08-05 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2003-08-04 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2003-07-31 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2003-07-30 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2003-07-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-07-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-07-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-07-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-07-18 | 455 | 455 | 430 | 430 | 3,000 | 430 |
| 2003-07-17 | 495 | 495 | 460 | 460 | 10,000 | 460 |
| 2003-07-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-07-11 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 2003-07-10 | 490 | 500 | 490 | 500 | 8,000 | 500 |
| 2003-07-09 | 470 | 490 | 470 | 490 | 3,000 | 490 |
| 2003-07-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-07-02 | 485 | 485 | 480 | 485 | 9,000 | 485 |
| 2003-06-27 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 2003-06-26 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2003-06-25 | 475 | 479 | 470 | 470 | 6,000 | 470 |
| 2003-06-24 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2003-06-20 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2003-06-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-06-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-06-17 | 460 | 470 | 460 | 470 | 8,000 | 470 |
| 2003-06-05 | 480 | 480 | 460 | 460 | 3,000 | 460 |
| 2003-06-04 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-06-03 | 475 | 480 | 475 | 480 | 7,000 | 480 |
| 2003-06-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-30 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-05-29 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2003-05-27 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2003-05-26 | 460 | 500 | 460 | 499 | 12,000 | 499 |
| 2003-05-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-05-20 | 440 | 440 | 431 | 440 | 6,000 | 440 |
| 2003-05-19 | 420 | 425 | 420 | 420 | 5,000 | 420 |
| 2003-05-16 | 407 | 425 | 407 | 425 | 9,000 | 425 |
| 2003-05-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-05-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-05-09 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2003-05-08 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2003-05-06 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2003-04-28 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2003-04-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-04-23 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2003-04-21 | 415 | 415 | 415 | 415 | 8,000 | 415 |
| 2003-04-17 | 405 | 410 | 405 | 410 | 6,000 | 410 |
| 2003-04-16 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2003-04-15 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2003-04-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-04-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-04-10 | 405 | 410 | 399 | 399 | 12,000 | 399 |
| 2003-04-09 | 412 | 412 | 410 | 410 | 10,000 | 410 |
| 2003-04-08 | 409 | 410 | 409 | 410 | 3,000 | 410 |
| 2003-04-07 | 399 | 409 | 399 | 409 | 11,000 | 409 |
| 2003-04-03 | 390 | 400 | 385 | 395 | 9,000 | 395 |
| 2003-04-02 | 382 | 390 | 382 | 390 | 2,000 | 390 |
| 2003-04-01 | 398 | 398 | 395 | 395 | 2,000 | 395 |
| 2003-03-31 | 399 | 399 | 396 | 399 | 2,000 | 399 |
| 2003-03-28 | 400 | 400 | 391 | 391 | 30,000 | 391 |
| 2003-03-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-03-26 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 2003-03-25 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2003-03-24 | 400 | 400 | 390 | 400 | 2,000 | 400 |
| 2003-03-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-03-19 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2003-03-18 | 400 | 405 | 400 | 405 | 19,000 | 405 |
| 2003-03-17 | 405 | 405 | 400 | 400 | 11,000 | 400 |
| 2003-03-14 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 2003-03-13 | 410 | 410 | 405 | 410 | 11,000 | 410 |
| 2003-03-12 | 420 | 420 | 410 | 415 | 20,000 | 415 |
| 2003-03-06 | 420 | 420 | 420 | 420 | 25,000 | 420 |
| 2003-03-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-03-04 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-02-28 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-02-27 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 2003-02-26 | 420 | 425 | 420 | 425 | 6,000 | 425 |
| 2003-02-25 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 2003-02-24 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2003-02-21 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2003-02-20 | 425 | 425 | 420 | 420 | 13,000 | 420 |
| 2003-02-19 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-02-17 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2003-02-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-02-10 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2003-02-07 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 2003-02-06 | 410 | 410 | 410 | 410 | 28,000 | 410 |
| 2003-02-04 | 410 | 420 | 410 | 410 | 12,000 | 410 |
| 2003-02-03 | 418 | 418 | 410 | 410 | 15,000 | 410 |
| 2003-01-31 | 420 | 420 | 415 | 420 | 7,000 | 420 |
| 2003-01-30 | 430 | 430 | 420 | 420 | 15,000 | 420 |
| 2003-01-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-01-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-01-23 | 410 | 420 | 410 | 420 | 11,000 | 420 |
| 2003-01-22 | 405 | 410 | 405 | 406 | 9,000 | 406 |
| 2003-01-20 | 410 | 410 | 395 | 405 | 21,000 | 405 |
| 2003-01-17 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2003-01-16 | 420 | 420 | 420 | 420 | 24,000 | 420 |
| 2003-01-14 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2003-01-10 | 428 | 428 | 405 | 405 | 4,000 | 405 |
| 2003-01-07 | 420 | 420 | 410 | 420 | 5,000 | 420 |
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
