1376 カネコ種苗(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-12-27 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2005-12-26 | 825 | 825 | 815 | 815 | 5,000 | 815 |
| 2005-12-22 | 835 | 841 | 800 | 800 | 11,000 | 800 |
| 2005-12-21 | 839 | 845 | 839 | 841 | 10,000 | 841 |
| 2005-12-20 | 841 | 841 | 839 | 840 | 14,000 | 840 |
| 2005-12-19 | 841 | 842 | 841 | 841 | 15,000 | 841 |
| 2005-12-16 | 866 | 867 | 840 | 845 | 11,000 | 845 |
| 2005-12-15 | 857 | 870 | 850 | 851 | 8,000 | 851 |
| 2005-12-14 | 838 | 840 | 838 | 840 | 2,000 | 840 |
| 2005-12-13 | 850 | 850 | 840 | 842 | 18,000 | 842 |
| 2005-12-12 | 830 | 840 | 830 | 840 | 27,000 | 840 |
| 2005-12-09 | 785 | 802 | 784 | 802 | 17,000 | 802 |
| 2005-12-08 | 785 | 785 | 775 | 776 | 12,000 | 776 |
| 2005-12-07 | 765 | 776 | 765 | 776 | 20,000 | 776 |
| 2005-12-06 | 769 | 771 | 764 | 765 | 30,000 | 765 |
| 2005-12-05 | 758 | 765 | 750 | 765 | 21,000 | 765 |
| 2005-12-02 | 719 | 740 | 719 | 738 | 11,000 | 738 |
| 2005-12-01 | 700 | 705 | 700 | 705 | 10,000 | 705 |
| 2005-11-30 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-11-29 | 699 | 700 | 698 | 700 | 6,000 | 700 |
| 2005-11-28 | 702 | 703 | 700 | 700 | 21,000 | 700 |
| 2005-11-25 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2005-11-24 | 700 | 705 | 700 | 700 | 12,000 | 700 |
| 2005-11-22 | 701 | 702 | 700 | 700 | 10,000 | 700 |
| 2005-11-21 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 2005-11-18 | 700 | 705 | 700 | 705 | 8,000 | 705 |
| 2005-11-17 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2005-11-16 | 699 | 700 | 699 | 700 | 9,000 | 700 |
| 2005-11-14 | 705 | 705 | 700 | 700 | 6,000 | 700 |
| 2005-11-11 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2005-11-10 | 700 | 701 | 700 | 701 | 4,000 | 701 |
| 2005-11-09 | 701 | 705 | 701 | 702 | 4,000 | 702 |
| 2005-11-08 | 701 | 702 | 701 | 702 | 4,000 | 702 |
| 2005-11-07 | 703 | 704 | 701 | 702 | 4,000 | 702 |
| 2005-11-04 | 702 | 702 | 702 | 702 | 4,000 | 702 |
| 2005-11-02 | 702 | 703 | 701 | 702 | 8,000 | 702 |
| 2005-10-31 | 700 | 702 | 700 | 701 | 6,000 | 701 |
| 2005-10-28 | 701 | 701 | 700 | 701 | 4,000 | 701 |
| 2005-10-27 | 700 | 701 | 700 | 701 | 4,000 | 701 |
| 2005-10-26 | 700 | 701 | 700 | 701 | 4,000 | 701 |
| 2005-10-25 | 700 | 705 | 700 | 701 | 6,000 | 701 |
| 2005-10-20 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-10-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-10-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-10-17 | 699 | 700 | 698 | 700 | 9,000 | 700 |
| 2005-10-14 | 699 | 700 | 699 | 700 | 26,000 | 700 |
| 2005-10-13 | 699 | 700 | 699 | 700 | 12,000 | 700 |
| 2005-10-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-10-11 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2005-10-07 | 700 | 701 | 700 | 700 | 8,000 | 700 |
| 2005-10-06 | 710 | 710 | 705 | 705 | 4,000 | 705 |
| 2005-10-05 | 709 | 710 | 709 | 710 | 4,000 | 710 |
| 2005-10-04 | 700 | 713 | 700 | 713 | 10,000 | 713 |
| 2005-10-03 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2005-09-30 | 699 | 713 | 699 | 700 | 10,000 | 700 |
| 2005-09-29 | 711 | 711 | 699 | 700 | 8,000 | 700 |
| 2005-09-28 | 700 | 711 | 700 | 710 | 7,000 | 710 |
| 2005-09-27 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 2005-09-26 | 710 | 711 | 710 | 710 | 6,000 | 710 |
| 2005-09-22 | 699 | 710 | 699 | 710 | 18,000 | 710 |
| 2005-09-21 | 688 | 700 | 688 | 700 | 6,000 | 700 |
| 2005-09-20 | 683 | 702 | 680 | 700 | 19,000 | 700 |
| 2005-09-16 | 681 | 682 | 680 | 680 | 8,000 | 680 |
| 2005-09-15 | 677 | 681 | 675 | 680 | 9,000 | 680 |
| 2005-09-14 | 679 | 680 | 678 | 678 | 9,000 | 678 |
| 2005-09-13 | 681 | 681 | 680 | 681 | 3,000 | 681 |
| 2005-09-12 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 2005-09-09 | 680 | 681 | 680 | 680 | 4,000 | 680 |
| 2005-09-08 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2005-09-06 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2005-09-05 | 679 | 680 | 666 | 680 | 10,000 | 680 |
| 2005-09-02 | 679 | 690 | 679 | 690 | 6,000 | 690 |
| 2005-09-01 | 679 | 680 | 679 | 680 | 4,000 | 680 |
| 2005-08-31 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-08-30 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-08-25 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2005-08-24 | 679 | 680 | 679 | 680 | 2,000 | 680 |
| 2005-08-22 | 675 | 680 | 675 | 680 | 8,000 | 680 |
| 2005-08-19 | 673 | 675 | 673 | 675 | 2,000 | 675 |
| 2005-08-18 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2005-08-17 | 674 | 675 | 674 | 675 | 2,000 | 675 |
| 2005-08-16 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2005-08-15 | 670 | 675 | 670 | 675 | 4,000 | 675 |
| 2005-08-09 | 660 | 665 | 660 | 665 | 3,000 | 665 |
| 2005-08-08 | 635 | 645 | 635 | 645 | 2,000 | 645 |
| 2005-08-05 | 635 | 635 | 629 | 630 | 8,000 | 630 |
| 2005-08-04 | 660 | 661 | 620 | 635 | 20,000 | 635 |
| 2005-08-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-08-02 | 680 | 681 | 680 | 680 | 3,000 | 680 |
| 2005-08-01 | 675 | 680 | 670 | 680 | 5,000 | 680 |
| 2005-07-29 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-07-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-07-27 | 672 | 690 | 672 | 689 | 6,000 | 689 |
| 2005-07-26 | 672 | 690 | 672 | 690 | 4,000 | 690 |
| 2005-07-25 | 696 | 696 | 690 | 690 | 8,000 | 690 |
| 2005-07-22 | 697 | 697 | 696 | 696 | 4,000 | 696 |
| 2005-07-19 | 660 | 740 | 658 | 699 | 35,000 | 699 |
| 2005-07-14 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 2005-07-13 | 669 | 669 | 640 | 651 | 23,000 | 651 |
| 2005-07-11 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 2005-07-07 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2005-07-06 | 668 | 670 | 660 | 660 | 10,000 | 660 |
| 2005-07-05 | 674 | 675 | 674 | 674 | 4,000 | 674 |
| 2005-07-01 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-06-30 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2005-06-29 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-06-28 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2005-06-24 | 675 | 675 | 662 | 663 | 6,000 | 663 |
| 2005-06-21 | 654 | 655 | 654 | 655 | 2,000 | 655 |
| 2005-06-17 | 665 | 665 | 650 | 650 | 3,000 | 650 |
| 2005-06-16 | 662 | 662 | 661 | 661 | 3,000 | 661 |
| 2005-06-15 | 659 | 661 | 659 | 661 | 2,000 | 661 |
| 2005-06-14 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2005-06-13 | 684 | 685 | 684 | 685 | 15,000 | 685 |
| 2005-06-10 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2005-06-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-06-07 | 683 | 685 | 682 | 685 | 3,000 | 685 |
| 2005-06-06 | 679 | 681 | 679 | 680 | 4,000 | 680 |
| 2005-06-03 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 2005-06-01 | 690 | 690 | 688 | 690 | 3,000 | 690 |
| 2005-05-25 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-05-24 | 696 | 696 | 695 | 695 | 2,000 | 695 |
| 2005-05-23 | 689 | 690 | 689 | 690 | 4,000 | 690 |
| 2005-05-20 | 701 | 701 | 690 | 690 | 5,000 | 690 |
| 2005-05-18 | 694 | 694 | 688 | 690 | 5,000 | 690 |
| 2005-05-17 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-05-12 | 694 | 695 | 689 | 690 | 7,000 | 690 |
| 2005-05-10 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2005-05-09 | 701 | 701 | 700 | 700 | 7,000 | 700 |
| 2005-05-06 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 2005-05-02 | 696 | 700 | 695 | 700 | 5,000 | 700 |
| 2005-04-28 | 694 | 695 | 694 | 695 | 2,000 | 695 |
| 2005-04-25 | 700 | 700 | 699 | 700 | 6,000 | 700 |
| 2005-04-22 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 2005-04-21 | 679 | 690 | 669 | 690 | 12,000 | 690 |
| 2005-04-20 | 675 | 680 | 675 | 680 | 2,000 | 680 |
| 2005-04-19 | 660 | 680 | 660 | 670 | 13,000 | 670 |
| 2005-04-15 | 645 | 645 | 643 | 645 | 16,000 | 645 |
| 2005-04-14 | 640 | 645 | 640 | 645 | 3,000 | 645 |
| 2005-04-13 | 663 | 663 | 630 | 640 | 26,000 | 640 |
| 2005-04-12 | 669 | 670 | 669 | 670 | 5,000 | 670 |
| 2005-04-11 | 685 | 685 | 670 | 670 | 10,000 | 670 |
| 2005-04-07 | 679 | 680 | 678 | 678 | 3,000 | 678 |
| 2005-04-06 | 681 | 681 | 678 | 678 | 5,000 | 678 |
| 2005-04-05 | 690 | 690 | 680 | 681 | 8,000 | 681 |
| 2005-04-04 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-04-01 | 700 | 710 | 700 | 705 | 14,000 | 705 |
| 2005-03-31 | 710 | 712 | 710 | 712 | 3,000 | 712 |
| 2005-03-30 | 721 | 722 | 711 | 715 | 19,000 | 715 |
| 2005-03-29 | 721 | 722 | 719 | 720 | 14,000 | 720 |
| 2005-03-28 | 720 | 720 | 719 | 719 | 2,000 | 719 |
| 2005-03-25 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2005-03-24 | 729 | 729 | 728 | 728 | 2,000 | 728 |
| 2005-03-23 | 734 | 735 | 734 | 734 | 4,000 | 734 |
| 2005-03-22 | 715 | 734 | 715 | 734 | 12,000 | 734 |
| 2005-03-18 | 719 | 720 | 713 | 720 | 6,000 | 720 |
| 2005-03-17 | 722 | 722 | 714 | 720 | 4,000 | 720 |
| 2005-03-16 | 714 | 723 | 714 | 722 | 29,000 | 722 |
| 2005-03-15 | 710 | 715 | 710 | 714 | 8,000 | 714 |
| 2005-03-14 | 700 | 711 | 700 | 710 | 12,000 | 710 |
| 2005-03-11 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2005-03-10 | 693 | 705 | 693 | 696 | 5,000 | 696 |
| 2005-03-09 | 685 | 686 | 685 | 686 | 4,000 | 686 |
| 2005-03-08 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2005-03-07 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2005-03-03 | 686 | 686 | 685 | 686 | 5,000 | 686 |
| 2005-03-02 | 680 | 680 | 674 | 674 | 6,000 | 674 |
| 2005-03-01 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 2005-02-28 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 2005-02-25 | 650 | 651 | 650 | 651 | 4,000 | 651 |
| 2005-02-24 | 676 | 676 | 663 | 665 | 6,000 | 665 |
| 2005-02-23 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2005-02-22 | 680 | 680 | 669 | 675 | 7,000 | 675 |
| 2005-02-21 | 668 | 680 | 668 | 680 | 7,000 | 680 |
| 2005-02-18 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-02-17 | 660 | 665 | 660 | 660 | 5,000 | 660 |
| 2005-02-16 | 659 | 665 | 658 | 660 | 5,000 | 660 |
| 2005-02-15 | 659 | 660 | 659 | 659 | 3,000 | 659 |
| 2005-02-14 | 666 | 666 | 665 | 665 | 6,000 | 665 |
| 2005-02-10 | 664 | 665 | 664 | 665 | 4,000 | 665 |
| 2005-02-09 | 650 | 670 | 650 | 665 | 20,000 | 665 |
| 2005-02-07 | 644 | 651 | 644 | 650 | 12,000 | 650 |
| 2005-02-03 | 654 | 655 | 639 | 645 | 20,000 | 645 |
| 2005-02-02 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2005-02-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-01-31 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-01-28 | 666 | 666 | 660 | 660 | 3,000 | 660 |
| 2005-01-27 | 639 | 660 | 639 | 660 | 42,000 | 660 |
| 2005-01-26 | 626 | 634 | 626 | 634 | 5,000 | 634 |
| 2005-01-25 | 624 | 625 | 624 | 624 | 5,000 | 624 |
| 2005-01-24 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2005-01-21 | 628 | 641 | 628 | 630 | 12,000 | 630 |
| 2005-01-20 | 628 | 630 | 627 | 629 | 6,000 | 629 |
| 2005-01-19 | 623 | 670 | 623 | 641 | 19,000 | 641 |
| 2005-01-18 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2005-01-17 | 614 | 616 | 609 | 610 | 14,000 | 610 |
| 2005-01-14 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-01-13 | 613 | 614 | 613 | 613 | 8,000 | 613 |
| 2005-01-12 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2005-01-11 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2005-01-07 | 611 | 625 | 610 | 620 | 8,000 | 620 |
| 2005-01-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
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
