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
2003-12-265105105105103,000510
2003-12-2550551050551013,000510
2003-12-2450551550550510,000505
2003-12-2251051050550512,000505
2003-12-194905054905054,000505
2003-12-1850651050050023,000500
2003-12-175055105055102,000510
2003-12-1650851050851011,000510
2003-12-155085105085102,000510
2003-12-125085105085102,000510
2003-12-1150751050751010,000510
2003-12-105065105065103,000510
2003-12-095065105065105,000510
2003-12-0852052051051012,000510
2003-12-0550552050552016,000520
2003-12-045005105005107,000510
2003-12-0251051051051016,000510
2003-12-015005005005001,000500
2003-11-284954954954952,000495
2003-11-275005105005007,000500
2003-11-264904904904901,000490
2003-11-255005005005001,000500
2003-11-204954954704703,000470
2003-11-1851051051051010,000510
2003-11-1351051050550518,000505
2003-11-125085085085085,000508
2003-11-115025025005004,000500
2003-11-1050051050050813,000508
2003-11-074855004854854,000485
2003-11-065205205205201,000520
2003-11-0550550549050517,000505
2003-11-045005004904904,000490
2003-10-305005004754806,000480
2003-10-2950050150050011,000500
2003-10-285005015005014,000501
2003-10-2253053050050220,000502
2003-10-2154056054056011,000560
2003-10-205605755505607,000560
2003-10-175605605605601,000560
2003-10-165705705705701,000570
2003-10-1461561560061522,000615
2003-10-105806255806254,000625
2003-10-095405405305302,000530
2003-10-075405505405506,000550
2003-10-0652053051952010,000520
2003-10-035105205105202,000520
2003-10-025105205105202,000520
2003-10-015305305205202,000520
2003-09-305205205205208,000520
2003-09-295055205055204,000520
2003-09-265105205005205,000520
2003-09-2548051048051014,000510
2003-09-244804804784783,000478
2003-09-194754754704702,000470
2003-09-184704704704701,000470
2003-09-174704704704701,000470
2003-09-1646046046046010,000460
2003-09-124504504504501,000450
2003-09-114504604504604,000460
2003-09-104604604604601,000460
2003-09-054474504474505,000450
2003-09-044504504504502,000450
2003-09-024514604514602,000460
2003-09-014454614454612,000461
2003-08-264754754704703,000470
2003-08-2547547546547010,000470
2003-08-224604604604601,000460
2003-08-194504604504607,000460
2003-08-184504504504502,000450
2003-08-154504504404403,000440
2003-08-134504504504501,000450
2003-08-124314314314311,000431
2003-08-114304314304312,000431
2003-08-084404504404502,000450
2003-08-074604604604601,000460
2003-08-054654654604602,000460
2003-08-044654654654653,000465
2003-07-314654654654653,000465
2003-07-304504504504505,000450
2003-07-284504504504501,000450
2003-07-254204204204201,000420
2003-07-244204204204201,000420
2003-07-234304304304301,000430
2003-07-184554554304303,000430
2003-07-1749549546046010,000460
2003-07-155005005005002,000500
2003-07-115105105005008,000500
2003-07-104905004905008,000500
2003-07-094704904704903,000490
2003-07-074804804804802,000480
2003-07-024854854804859,000485
2003-06-274754754704705,000470
2003-06-264754754704702,000470
2003-06-254754794704706,000470
2003-06-244704704704704,000470
2003-06-204704704704704,000470
2003-06-194704704704701,000470
2003-06-184704704704702,000470
2003-06-174604704604708,000470
2003-06-054804804604603,000460
2003-06-044754754754751,000475
2003-06-034754804754807,000480
2003-06-024804804804801,000480
2003-05-304804804804802,000480
2003-05-294804854804852,000485
2003-05-274704804704804,000480
2003-05-2646050046049912,000499
2003-05-224504504504501,000450
2003-05-204404404314406,000440
2003-05-194204254204205,000420
2003-05-164074254074259,000425
2003-05-154154154154151,000415
2003-05-134104104104101,000410
2003-05-094104114104112,000411
2003-05-084104204104202,000420
2003-05-064154204154202,000420
2003-04-284204204204206,000420
2003-04-244154154154151,000415
2003-04-234154154154152,000415
2003-04-214154154154158,000415
2003-04-174054104054106,000410
2003-04-164054054054053,000405
2003-04-153954003954006,000400
2003-04-144004004004001,000400
2003-04-113953953953951,000395
2003-04-1040541039939912,000399
2003-04-0941241241041010,000410
2003-04-084094104094103,000410
2003-04-0739940939940911,000409
2003-04-033904003853959,000395
2003-04-023823903823902,000390
2003-04-013983983953952,000395
2003-03-313993993963992,000399
2003-03-2840040039139130,000391
2003-03-274004004004003,000400
2003-03-2640040040040012,000400
2003-03-253953953953955,000395
2003-03-244004003904002,000400
2003-03-204004004004001,000400
2003-03-194004004004007,000400
2003-03-1840040540040519,000405
2003-03-1740540540040011,000400
2003-03-144104104054056,000405
2003-03-1341041040541011,000410
2003-03-1242042041041520,000415
2003-03-0642042042042025,000420
2003-03-054204204204202,000420
2003-03-044204204204203,000420
2003-02-284204204204203,000420
2003-02-2742042042042012,000420
2003-02-264204254204256,000425
2003-02-254254254254256,000425
2003-02-244204204204206,000420
2003-02-214254254204204,000420
2003-02-2042542542042013,000420
2003-02-194204204204203,000420
2003-02-174304304204203,000420
2003-02-124204204204202,000420
2003-02-104204204204205,000420
2003-02-074204204204208,000420
2003-02-0641041041041028,000410
2003-02-0441042041041012,000410
2003-02-0341841841041015,000410
2003-01-314204204154207,000420
2003-01-3043043042042015,000420
2003-01-294204204204202,000420
2003-01-274204204204202,000420
2003-01-2341042041042011,000420
2003-01-224054104054069,000406
2003-01-2041041039540521,000405
2003-01-174204204204204,000420
2003-01-1642042042042024,000420
2003-01-144104104104107,000410
2003-01-104284284054054,000405
2003-01-074204204104205,000420

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