1376 カネコ種苗(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	650	651	648	650	10,000	650
2006-12-28	649	652	649	652	900	652
2006-12-27	650	660	650	650	1,100	650
2006-12-26	650	651	640	648	10,200	648
2006-12-25	655	655	651	653	1,600	653
2006-12-22	654	658	652	658	13,400	658
2006-12-21	659	659	651	651	2,100	651
2006-12-20	650	660	650	655	15,100	655
2006-12-19	655	657	654	657	19,500	657
2006-12-18	657	658	654	658	4,400	658
2006-12-15	656	660	654	656	10,800	656
2006-12-14	655	656	655	655	2,900	655
2006-12-13	655	658	655	656	3,100	656
2006-12-12	660	660	655	655	5,700	655
2006-12-11	657	663	657	660	1,000	660
2006-12-08	658	658	658	658	100	658
2006-12-07	660	665	654	656	4,800	656
2006-12-05	651	652	651	652	200	652
2006-12-04	655	657	651	652	7,500	652
2006-12-01	660	660	650	655	5,800	655
2006-11-30	656	656	656	656	300	656
2006-11-29	669	669	653	654	2,700	654
2006-11-28	652	669	652	655	7,300	655
2006-11-27	652	653	652	653	600	653
2006-11-24	651	651	651	651	1,100	651
2006-11-22	650	655	646	649	7,000	649
2006-11-21	658	659	658	658	3,300	658
2006-11-20	659	660	657	659	7,600	659
2006-11-17	669	669	650	651	400	651
2006-11-16	669	669	650	651	1,300	651
2006-11-15	667	667	666	667	1,200	667
2006-11-14	670	670	650	650	1,400	650
2006-11-13	669	680	650	668	2,100	668
2006-11-10	670	680	650	680	8,500	680
2006-11-09	680	680	680	680	3,100	680
2006-11-08	661	670	661	670	3,600	670
2006-11-07	680	680	680	680	1,600	680
2006-11-06	680	681	650	652	3,800	652
2006-11-02	680	681	680	680	2,600	680
2006-11-01	685	690	680	680	5,800	680
2006-10-31	699	699	699	699	100	699
2006-10-30	698	699	680	699	10,000	699
2006-10-27	700	700	699	699	200	699
2006-10-26	684	699	680	699	700	699
2006-10-24	680	685	680	680	1,400	680
2006-10-23	695	695	690	690	3,800	690
2006-10-20	695	695	695	695	2,600	695
2006-10-19	680	700	680	700	2,800	700
2006-10-18	683	685	680	680	11,700	680
2006-10-17	684	689	678	689	1,900	689
2006-10-16	685	685	685	685	300	685
2006-10-13	680	685	680	684	2,400	684
2006-10-12	669	680	667	680	5,000	680
2006-10-11	660	669	650	669	6,000	669
2006-10-10	685	685	670	670	3,000	670
2006-10-06	687	689	670	680	11,300	680
2006-10-04	693	693	689	689	400	689
2006-10-03	682	696	682	695	11,700	695
2006-09-29	680	680	680	680	300	680
2006-09-28	679	680	679	680	2,000	680
2006-09-27	680	680	680	680	3,900	680
2006-09-26	678	679	672	675	13,600	675
2006-09-25	679	680	679	679	2,400	679
2006-09-22	678	683	672	672	1,000	672
2006-09-21	674	675	671	672	6,200	672
2006-09-20	680	681	670	671	10,200	671
2006-09-19	690	690	680	680	2,200	680
2006-09-15	690	690	685	686	2,400	686
2006-09-14	697	699	686	686	1,000	686
2006-09-13	695	704	695	697	3,400	697
2006-09-12	695	695	695	695	1,600	695
2006-09-11	701	701	700	700	900	700
2006-09-08	700	700	700	700	3,100	700
2006-09-07	700	704	700	700	1,800	700
2006-09-06	700	700	698	699	800	699
2006-09-05	697	704	697	700	3,800	700
2006-09-04	697	697	695	695	400	695
2006-09-01	685	694	685	693	20,100	693
2006-08-31	690	690	690	690	400	690
2006-08-30	686	690	685	690	600	690
2006-08-29	690	690	685	685	1,800	685
2006-08-28	685	690	685	685	12,700	685
2006-08-25	699	700	699	700	2,700	700
2006-08-24	703	704	700	700	9,200	700
2006-08-23	704	712	703	703	5,300	703
2006-08-22	700	704	698	700	3,800	700
2006-08-21	708	709	700	704	3,200	704
2006-08-18	700	715	699	702	4,600	702
2006-08-17	700	705	699	700	6,800	700
2006-08-16	700	710	700	700	7,500	700
2006-08-15	695	700	688	700	3,600	700
2006-08-14	675	695	675	695	3,600	695
2006-08-11	695	695	695	695	500	695
2006-08-10	718	719	680	700	800	700
2006-08-08	675	730	675	730	6,500	730
2006-08-07	690	690	669	675	6,700	675
2006-08-04	696	700	690	690	2,600	690
2006-08-02	710	710	705	705	900	705
2006-08-01	720	720	715	715	1,400	715
2006-07-31	718	720	718	720	200	720
2006-07-28	733	734	720	720	600	720
2006-07-27	730	735	730	735	2,400	735
2006-07-26	745	750	735	735	1,400	735
2006-07-25	720	735	720	735	3,000	735
2006-07-24	719	720	719	720	2,400	720
2006-07-21	720	720	718	720	300	720
2006-07-20	699	710	699	710	2,600	710
2006-07-19	689	701	689	700	2,300	700
2006-07-18	689	690	689	690	600	690
2006-07-14	715	730	700	700	7,900	700
2006-07-13	735	737	720	720	3,500	720
2006-07-12	740	740	730	735	2,200	735
2006-07-11	735	735	735	735	100	735
2006-07-10	723	735	723	735	4,100	735
2006-07-07	747	747	730	730	3,300	730
2006-07-06	749	749	743	745	400	745
2006-07-05	735	745	735	745	1,200	745
2006-07-04	749	750	741	741	1,500	741
2006-07-03	744	750	744	750	600	750
2006-06-30	740	740	740	740	600	740
2006-06-28	740	740	740	740	2,200	740
2006-06-27	740	740	740	740	200	740
2006-06-26	740	740	740	740	100	740
2006-06-23	750	750	730	740	3,700	740
2006-06-22	740	743	721	743	2,000	743
2006-06-21	740	740	740	740	1,100	740
2006-06-20	739	750	739	740	7,300	740
2006-06-19	740	740	735	739	1,000	739
2006-06-16	724	740	724	740	4,200	740
2006-06-15	725	725	724	724	1,200	724
2006-06-14	723	725	721	725	600	725
2006-06-13	730	730	724	724	500	724
2006-06-12	725	726	719	720	3,400	720
2006-06-09	689	719	678	719	7,500	719
2006-06-08	716	716	674	676	8,700	676
2006-06-07	720	721	717	718	5,900	718
2006-06-06	729	730	720	721	6,000	721
2006-06-05	720	721	714	721	4,900	721
2006-06-02	701	705	699	705	6,200	705
2006-06-01	721	730	698	700	18,300	700
2006-05-31	730	754	730	738	4,300	738
2006-05-30	781	785	740	752	3,600	752
2006-05-29	800	800	788	788	4,300	788
2006-05-26	814	829	799	800	8,900	800
2006-05-25	840	845	825	827	7,800	827
2006-05-24	800	840	800	840	18,900	840
2006-05-23	802	808	795	800	3,000	800
2006-05-22	818	819	800	802	14,200	802
2006-05-19	802	810	801	810	4,700	810
2006-05-18	794	805	790	805	17,000	805
2006-05-17	805	805	803	805	3,000	805
2006-05-16	810	810	801	802	4,200	802
2006-05-15	804	805	803	805	1,800	805
2006-05-12	802	805	802	804	4,900	804
2006-05-11	850	851	800	800	9,400	800
2006-05-10	839	857	839	848	19,000	848
2006-05-09	824	836	824	835	5,300	835
2006-05-08	814	820	814	816	7,300	816
2006-05-02	805	808	800	808	13,600	808
2006-05-01	798	806	798	800	1,600	800
2006-04-28	792	800	792	792	2,200	792
2006-04-27	799	800	787	787	11,000	787
2006-04-26	796	804	785	790	19,000	790
2006-04-25	807	807	784	785	19,300	785
2006-04-24	827	842	784	785	15,200	785
2006-04-21	824	830	824	830	2,600	830
2006-04-20	830	831	825	825	8,500	825
2006-04-19	840	840	825	825	13,200	825
2006-04-18	828	828	822	827	3,800	827
2006-04-17	847	848	820	828	19,800	828
2006-04-14	867	891	827	830	23,600	830
2006-04-13	854	854	852	854	1,300	854
2006-04-12	870	891	852	852	12,100	852
2006-04-11	870	871	850	850	2,500	850
2006-04-10	860	870	835	870	3,100	870
2006-04-07	853	870	853	860	8,100	860
2006-04-06	870	881	858	860	10,200	860
2006-04-05	895	896	870	870	4,100	870
2006-04-04	900	905	895	896	8,000	896
2006-04-03	860	895	860	895	5,000	895
2006-03-31	851	857	850	851	9,000	851
2006-03-30	815	840	815	840	9,000	840
2006-03-29	810	811	798	809	16,000	809
2006-03-28	804	815	800	815	10,000	815
2006-03-27	805	811	805	810	10,000	810
2006-03-24	800	805	800	805	3,000	805
2006-03-23	798	799	798	799	2,000	799
2006-03-22	800	801	798	799	17,000	799
2006-03-20	801	801	789	800	16,000	800
2006-03-17	800	800	800	800	8,000	800
2006-03-15	796	796	790	790	4,000	790
2006-03-14	800	801	800	801	5,000	801
2006-03-13	800	802	799	802	7,000	802
2006-03-10	801	801	800	800	4,000	800
2006-03-09	801	801	800	800	2,000	800
2006-03-08	789	790	789	790	4,000	790
2006-03-06	799	800	790	790	16,000	790
2006-03-03	800	800	799	799	2,000	799
2006-03-02	798	799	798	799	2,000	799
2006-03-01	799	801	798	799	6,000	799
2006-02-28	799	802	799	800	4,000	800
2006-02-24	798	799	798	799	2,000	799
2006-02-22	788	788	786	788	4,000	788
2006-02-21	768	768	766	766	6,000	766
2006-02-20	819	820	785	785	19,000	785
2006-02-17	826	865	825	840	11,000	840
2006-02-16	825	825	825	825	1,000	825
2006-02-15	838	840	820	820	9,000	820
2006-02-14	840	840	840	840	1,000	840
2006-02-13	876	876	876	876	2,000	876
2006-02-10	894	895	889	890	4,000	890
2006-02-09	905	907	900	900	15,000	900
2006-02-08	911	911	899	900	6,000	900
2006-02-07	909	911	908	911	9,000	911
2006-02-06	901	907	901	906	15,000	906
2006-02-03	900	903	900	900	22,000	900
2006-02-02	901	906	899	905	21,000	905
2006-02-01	915	920	913	913	18,000	913
2006-01-31	939	940	914	916	8,000	916
2006-01-30	895	908	895	908	14,000	908
2006-01-27	881	890	881	885	11,000	885
2006-01-26	869	880	869	879	13,000	879
2006-01-25	864	870	864	869	4,000	869
2006-01-24	860	869	860	865	6,000	865
2006-01-23	870	870	860	870	16,000	870
2006-01-20	861	871	860	870	9,000	870
2006-01-19	850	859	849	859	8,000	859
2006-01-18	850	860	850	860	48,000	860
2006-01-17	850	880	849	877	74,000	877
2006-01-16	834	880	834	870	30,000	870
2006-01-13	824	836	824	835	6,000	835
2006-01-12	821	822	820	822	10,000	822
2006-01-11	819	822	819	820	6,000	820
2006-01-10	810	819	810	818	12,000	818
2006-01-06	809	811	809	809	13,000	809
2006-01-05	809	810	809	810	4,000	810
2006-01-04	826	827	820	827	8,000	827

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31