1376 カネコ種苗(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 623 | 625 | 623 | 625 | 400 | 625 |
| 2007-12-27 | 627 | 634 | 627 | 634 | 1,200 | 634 |
| 2007-12-26 | 625 | 626 | 625 | 626 | 3,200 | 626 |
| 2007-12-25 | 639 | 641 | 624 | 625 | 16,300 | 625 |
| 2007-12-21 | 633 | 640 | 630 | 635 | 6,600 | 635 |
| 2007-12-20 | 630 | 633 | 630 | 633 | 2,500 | 633 |
| 2007-12-19 | 627 | 633 | 627 | 630 | 7,400 | 630 |
| 2007-12-18 | 626 | 627 | 625 | 625 | 4,700 | 625 |
| 2007-12-17 | 624 | 625 | 622 | 622 | 4,700 | 622 |
| 2007-12-14 | 625 | 635 | 624 | 625 | 6,400 | 625 |
| 2007-12-13 | 625 | 635 | 622 | 635 | 4,000 | 635 |
| 2007-12-12 | 636 | 637 | 620 | 620 | 6,500 | 620 |
| 2007-12-11 | 638 | 639 | 634 | 636 | 3,000 | 636 |
| 2007-12-10 | 639 | 643 | 639 | 640 | 3,400 | 640 |
| 2007-12-07 | 640 | 641 | 640 | 641 | 3,200 | 641 |
| 2007-12-06 | 640 | 641 | 640 | 640 | 3,100 | 640 |
| 2007-12-05 | 640 | 641 | 640 | 641 | 500 | 641 |
| 2007-12-04 | 640 | 641 | 640 | 641 | 200 | 641 |
| 2007-12-03 | 648 | 649 | 645 | 645 | 500 | 645 |
| 2007-11-30 | 650 | 650 | 649 | 649 | 400 | 649 |
| 2007-11-29 | 650 | 651 | 645 | 645 | 600 | 645 |
| 2007-11-28 | 640 | 650 | 633 | 650 | 4,900 | 650 |
| 2007-11-27 | 631 | 655 | 631 | 640 | 5,200 | 640 |
| 2007-11-26 | 645 | 645 | 645 | 645 | 1,300 | 645 |
| 2007-11-22 | 633 | 635 | 631 | 635 | 400 | 635 |
| 2007-11-21 | 640 | 640 | 639 | 639 | 5,800 | 639 |
| 2007-11-20 | 639 | 644 | 639 | 640 | 6,300 | 640 |
| 2007-11-19 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2007-11-16 | 644 | 645 | 640 | 640 | 1,000 | 640 |
| 2007-11-15 | 640 | 642 | 640 | 640 | 800 | 640 |
| 2007-11-14 | 630 | 640 | 628 | 635 | 5,400 | 635 |
| 2007-11-13 | 627 | 627 | 620 | 620 | 1,600 | 620 |
| 2007-11-12 | 630 | 631 | 624 | 626 | 1,500 | 626 |
| 2007-11-09 | 638 | 640 | 626 | 626 | 800 | 626 |
| 2007-11-08 | 640 | 641 | 640 | 640 | 2,400 | 640 |
| 2007-11-07 | 658 | 660 | 640 | 650 | 11,900 | 650 |
| 2007-11-06 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2007-11-05 | 649 | 650 | 648 | 650 | 1,300 | 650 |
| 2007-11-02 | 665 | 665 | 648 | 650 | 600 | 650 |
| 2007-11-01 | 665 | 667 | 664 | 665 | 1,800 | 665 |
| 2007-10-31 | 667 | 668 | 667 | 667 | 5,700 | 667 |
| 2007-10-30 | 669 | 671 | 669 | 670 | 1,200 | 670 |
| 2007-10-29 | 670 | 673 | 669 | 670 | 1,900 | 670 |
| 2007-10-25 | 668 | 668 | 668 | 668 | 400 | 668 |
| 2007-10-24 | 668 | 669 | 668 | 669 | 2,400 | 669 |
| 2007-10-23 | 663 | 668 | 663 | 667 | 2,100 | 667 |
| 2007-10-22 | 664 | 665 | 662 | 663 | 1,400 | 663 |
| 2007-10-19 | 662 | 665 | 662 | 665 | 8,700 | 665 |
| 2007-10-18 | 665 | 670 | 663 | 664 | 16,300 | 664 |
| 2007-10-17 | 666 | 666 | 663 | 663 | 2,300 | 663 |
| 2007-10-16 | 664 | 665 | 662 | 662 | 3,200 | 662 |
| 2007-10-15 | 663 | 664 | 662 | 663 | 1,700 | 663 |
| 2007-10-12 | 656 | 662 | 655 | 662 | 400 | 662 |
| 2007-10-11 | 640 | 651 | 640 | 650 | 5,800 | 650 |
| 2007-10-10 | 663 | 664 | 652 | 653 | 4,800 | 653 |
| 2007-10-09 | 663 | 664 | 663 | 663 | 1,600 | 663 |
| 2007-10-05 | 669 | 669 | 663 | 664 | 1,400 | 664 |
| 2007-10-04 | 635 | 675 | 631 | 668 | 7,300 | 668 |
| 2007-10-03 | 640 | 640 | 630 | 635 | 1,900 | 635 |
| 2007-10-02 | 639 | 646 | 634 | 634 | 900 | 634 |
| 2007-10-01 | 640 | 641 | 638 | 639 | 2,900 | 639 |
| 2007-09-28 | 632 | 635 | 632 | 635 | 6,800 | 635 |
| 2007-09-27 | 644 | 645 | 640 | 640 | 1,400 | 640 |
| 2007-09-26 | 620 | 640 | 620 | 640 | 700 | 640 |
| 2007-09-25 | 639 | 640 | 620 | 620 | 13,500 | 620 |
| 2007-09-21 | 639 | 645 | 631 | 632 | 6,700 | 632 |
| 2007-09-20 | 646 | 655 | 645 | 646 | 2,400 | 646 |
| 2007-09-19 | 635 | 636 | 635 | 636 | 1,300 | 636 |
| 2007-09-18 | 639 | 640 | 623 | 633 | 9,200 | 633 |
| 2007-09-13 | 642 | 645 | 641 | 641 | 400 | 641 |
| 2007-09-12 | 644 | 645 | 644 | 645 | 500 | 645 |
| 2007-09-11 | 645 | 645 | 644 | 644 | 500 | 644 |
| 2007-09-10 | 645 | 645 | 641 | 644 | 4,500 | 644 |
| 2007-09-07 | 645 | 645 | 644 | 645 | 600 | 645 |
| 2007-09-06 | 646 | 646 | 645 | 645 | 8,000 | 645 |
| 2007-09-05 | 646 | 646 | 645 | 645 | 1,100 | 645 |
| 2007-09-04 | 645 | 646 | 645 | 645 | 6,900 | 645 |
| 2007-09-03 | 645 | 646 | 644 | 645 | 7,200 | 645 |
| 2007-08-31 | 649 | 650 | 645 | 645 | 2,000 | 645 |
| 2007-08-29 | 652 | 653 | 639 | 650 | 7,800 | 650 |
| 2007-08-28 | 662 | 664 | 654 | 655 | 3,200 | 655 |
| 2007-08-27 | 662 | 665 | 655 | 662 | 5,400 | 662 |
| 2007-08-24 | 659 | 667 | 659 | 663 | 2,000 | 663 |
| 2007-08-23 | 654 | 658 | 654 | 656 | 2,800 | 656 |
| 2007-08-22 | 679 | 680 | 656 | 656 | 6,600 | 656 |
| 2007-08-21 | 660 | 693 | 660 | 680 | 3,300 | 680 |
| 2007-08-20 | 661 | 664 | 658 | 658 | 7,000 | 658 |
| 2007-08-17 | 670 | 676 | 657 | 658 | 27,000 | 658 |
| 2007-08-16 | 685 | 686 | 669 | 670 | 6,000 | 670 |
| 2007-08-15 | 700 | 700 | 684 | 685 | 2,300 | 685 |
| 2007-08-14 | 699 | 700 | 680 | 686 | 4,600 | 686 |
| 2007-08-13 | 710 | 711 | 700 | 711 | 2,800 | 711 |
| 2007-08-10 | 736 | 737 | 714 | 715 | 4,600 | 715 |
| 2007-08-09 | 739 | 740 | 737 | 737 | 2,500 | 737 |
| 2007-08-07 | 737 | 737 | 736 | 736 | 1,100 | 736 |
| 2007-08-06 | 750 | 751 | 731 | 731 | 5,800 | 731 |
| 2007-08-03 | 749 | 751 | 748 | 751 | 10,800 | 751 |
| 2007-08-02 | 744 | 751 | 744 | 747 | 8,200 | 747 |
| 2007-08-01 | 759 | 761 | 740 | 740 | 4,900 | 740 |
| 2007-07-31 | 755 | 762 | 755 | 755 | 2,100 | 755 |
| 2007-07-30 | 741 | 755 | 735 | 745 | 11,200 | 745 |
| 2007-07-27 | 759 | 760 | 737 | 740 | 5,300 | 740 |
| 2007-07-26 | 760 | 760 | 760 | 760 | 3,600 | 760 |
| 2007-07-25 | 760 | 761 | 748 | 760 | 9,900 | 760 |
| 2007-07-24 | 758 | 760 | 758 | 760 | 600 | 760 |
| 2007-07-23 | 760 | 761 | 758 | 758 | 12,500 | 758 |
| 2007-07-20 | 760 | 768 | 759 | 760 | 5,800 | 760 |
| 2007-07-19 | 760 | 765 | 760 | 760 | 8,500 | 760 |
| 2007-07-18 | 759 | 766 | 759 | 759 | 400 | 759 |
| 2007-07-17 | 756 | 760 | 755 | 760 | 6,600 | 760 |
| 2007-07-13 | 760 | 760 | 755 | 755 | 600 | 755 |
| 2007-07-12 | 761 | 761 | 759 | 760 | 700 | 760 |
| 2007-07-11 | 768 | 768 | 764 | 765 | 4,000 | 765 |
| 2007-07-10 | 766 | 771 | 766 | 767 | 3,700 | 767 |
| 2007-07-09 | 768 | 768 | 766 | 767 | 4,300 | 767 |
| 2007-07-06 | 765 | 772 | 760 | 765 | 2,900 | 765 |
| 2007-07-05 | 760 | 767 | 758 | 765 | 6,900 | 765 |
| 2007-07-04 | 760 | 762 | 754 | 760 | 2,100 | 760 |
| 2007-07-03 | 747 | 755 | 745 | 755 | 7,300 | 755 |
| 2007-07-02 | 745 | 746 | 740 | 746 | 6,000 | 746 |
| 2007-06-29 | 748 | 748 | 740 | 740 | 1,700 | 740 |
| 2007-06-28 | 750 | 750 | 745 | 746 | 500 | 746 |
| 2007-06-27 | 755 | 756 | 755 | 755 | 2,900 | 755 |
| 2007-06-26 | 763 | 765 | 755 | 756 | 1,300 | 756 |
| 2007-06-25 | 756 | 765 | 752 | 764 | 7,700 | 764 |
| 2007-06-22 | 735 | 757 | 735 | 756 | 8,600 | 756 |
| 2007-06-21 | 735 | 740 | 729 | 735 | 2,400 | 735 |
| 2007-06-20 | 733 | 738 | 725 | 730 | 3,000 | 730 |
| 2007-06-19 | 729 | 736 | 725 | 736 | 5,600 | 736 |
| 2007-06-18 | 743 | 744 | 729 | 729 | 5,200 | 729 |
| 2007-06-15 | 742 | 746 | 739 | 742 | 8,200 | 742 |
| 2007-06-14 | 741 | 743 | 739 | 742 | 8,000 | 742 |
| 2007-06-13 | 755 | 756 | 741 | 741 | 6,100 | 741 |
| 2007-06-12 | 766 | 766 | 756 | 756 | 6,200 | 756 |
| 2007-06-11 | 760 | 764 | 759 | 760 | 4,500 | 760 |
| 2007-06-08 | 757 | 762 | 757 | 761 | 10,200 | 761 |
| 2007-06-07 | 750 | 756 | 747 | 756 | 4,900 | 756 |
| 2007-06-06 | 749 | 752 | 749 | 751 | 4,100 | 751 |
| 2007-06-05 | 750 | 751 | 746 | 747 | 3,600 | 747 |
| 2007-06-04 | 741 | 751 | 741 | 751 | 800 | 751 |
| 2007-06-01 | 759 | 774 | 744 | 750 | 12,800 | 750 |
| 2007-05-31 | 760 | 760 | 759 | 759 | 1,800 | 759 |
| 2007-05-30 | 760 | 761 | 760 | 761 | 3,000 | 761 |
| 2007-05-29 | 738 | 760 | 738 | 760 | 7,400 | 760 |
| 2007-05-28 | 774 | 775 | 760 | 760 | 12,600 | 760 |
| 2007-05-25 | 776 | 777 | 772 | 775 | 13,500 | 775 |
| 2007-05-24 | 771 | 777 | 769 | 777 | 9,100 | 777 |
| 2007-05-23 | 771 | 772 | 769 | 772 | 9,500 | 772 |
| 2007-05-22 | 774 | 779 | 770 | 772 | 29,000 | 772 |
| 2007-05-21 | 778 | 780 | 765 | 775 | 7,400 | 775 |
| 2007-05-18 | 770 | 775 | 764 | 775 | 15,500 | 775 |
| 2007-05-17 | 779 | 780 | 769 | 778 | 6,800 | 778 |
| 2007-05-16 | 776 | 778 | 770 | 777 | 7,900 | 777 |
| 2007-05-15 | 774 | 776 | 769 | 770 | 2,400 | 770 |
| 2007-05-14 | 774 | 778 | 774 | 777 | 4,900 | 777 |
| 2007-05-11 | 764 | 772 | 764 | 770 | 3,300 | 770 |
| 2007-05-10 | 761 | 776 | 761 | 773 | 4,800 | 773 |
| 2007-05-09 | 770 | 775 | 770 | 775 | 4,100 | 775 |
| 2007-05-08 | 771 | 772 | 771 | 772 | 2,600 | 772 |
| 2007-05-07 | 769 | 777 | 769 | 772 | 7,500 | 772 |
| 2007-05-02 | 770 | 771 | 762 | 766 | 10,000 | 766 |
| 2007-05-01 | 770 | 781 | 770 | 770 | 15,100 | 770 |
| 2007-04-27 | 761 | 770 | 760 | 770 | 5,400 | 770 |
| 2007-04-26 | 755 | 756 | 754 | 755 | 1,500 | 755 |
| 2007-04-25 | 754 | 755 | 751 | 752 | 4,500 | 752 |
| 2007-04-24 | 749 | 756 | 749 | 753 | 3,500 | 753 |
| 2007-04-23 | 765 | 769 | 754 | 754 | 12,300 | 754 |
| 2007-04-20 | 764 | 765 | 764 | 765 | 200 | 765 |
| 2007-04-19 | 765 | 766 | 762 | 765 | 4,600 | 765 |
| 2007-04-18 | 755 | 764 | 754 | 760 | 13,400 | 760 |
| 2007-04-17 | 749 | 759 | 749 | 758 | 2,300 | 758 |
| 2007-04-16 | 754 | 756 | 749 | 749 | 13,100 | 749 |
| 2007-04-13 | 759 | 760 | 750 | 750 | 4,100 | 750 |
| 2007-04-12 | 758 | 760 | 755 | 759 | 8,200 | 759 |
| 2007-04-11 | 759 | 761 | 758 | 760 | 2,500 | 760 |
| 2007-04-10 | 760 | 761 | 760 | 760 | 1,700 | 760 |
| 2007-04-09 | 759 | 761 | 757 | 760 | 2,900 | 760 |
| 2007-04-06 | 762 | 762 | 758 | 760 | 3,500 | 760 |
| 2007-04-05 | 762 | 763 | 759 | 760 | 3,900 | 760 |
| 2007-04-04 | 761 | 763 | 759 | 763 | 3,300 | 763 |
| 2007-04-03 | 764 | 765 | 762 | 762 | 1,200 | 762 |
| 2007-04-02 | 761 | 766 | 760 | 765 | 7,200 | 765 |
| 2007-03-30 | 766 | 766 | 759 | 765 | 5,800 | 765 |
| 2007-03-29 | 762 | 766 | 762 | 766 | 8,200 | 766 |
| 2007-03-28 | 760 | 760 | 757 | 758 | 2,700 | 758 |
| 2007-03-27 | 760 | 761 | 758 | 759 | 2,600 | 759 |
| 2007-03-26 | 759 | 760 | 759 | 760 | 500 | 760 |
| 2007-03-23 | 760 | 760 | 756 | 756 | 2,100 | 756 |
| 2007-03-22 | 751 | 754 | 751 | 753 | 8,300 | 753 |
| 2007-03-20 | 753 | 755 | 752 | 753 | 2,600 | 753 |
| 2007-03-19 | 750 | 752 | 748 | 752 | 3,600 | 752 |
| 2007-03-16 | 750 | 751 | 750 | 750 | 2,900 | 750 |
| 2007-03-15 | 745 | 750 | 745 | 750 | 13,800 | 750 |
| 2007-03-14 | 754 | 755 | 749 | 749 | 3,600 | 749 |
| 2007-03-13 | 769 | 769 | 758 | 759 | 500 | 759 |
| 2007-03-12 | 769 | 770 | 769 | 769 | 800 | 769 |
| 2007-03-09 | 769 | 770 | 754 | 770 | 900 | 770 |
| 2007-03-08 | 774 | 775 | 774 | 774 | 1,300 | 774 |
| 2007-03-07 | 775 | 775 | 756 | 774 | 16,700 | 774 |
| 2007-03-06 | 756 | 758 | 754 | 757 | 6,600 | 757 |
| 2007-03-05 | 769 | 770 | 754 | 756 | 3,700 | 756 |
| 2007-03-02 | 765 | 781 | 765 | 780 | 16,700 | 780 |
| 2007-03-01 | 770 | 770 | 765 | 766 | 300 | 766 |
| 2007-02-28 | 769 | 770 | 738 | 756 | 12,500 | 756 |
| 2007-02-27 | 770 | 772 | 770 | 772 | 2,700 | 772 |
| 2007-02-26 | 770 | 774 | 770 | 772 | 4,900 | 772 |
| 2007-02-23 | 759 | 772 | 759 | 770 | 16,100 | 770 |
| 2007-02-22 | 760 | 763 | 754 | 756 | 15,500 | 756 |
| 2007-02-21 | 759 | 763 | 756 | 762 | 7,800 | 762 |
| 2007-02-20 | 757 | 760 | 754 | 756 | 3,200 | 756 |
| 2007-02-19 | 756 | 757 | 754 | 757 | 3,700 | 757 |
| 2007-02-16 | 747 | 753 | 742 | 750 | 15,300 | 750 |
| 2007-02-15 | 741 | 747 | 741 | 742 | 3,600 | 742 |
| 2007-02-14 | 748 | 749 | 730 | 741 | 31,600 | 741 |
| 2007-02-13 | 750 | 751 | 720 | 749 | 11,100 | 749 |
| 2007-02-09 | 745 | 745 | 733 | 733 | 11,400 | 733 |
| 2007-02-08 | 744 | 746 | 743 | 745 | 9,400 | 745 |
| 2007-02-07 | 739 | 747 | 737 | 744 | 5,600 | 744 |
| 2007-02-06 | 727 | 738 | 727 | 738 | 1,400 | 738 |
| 2007-02-05 | 722 | 734 | 722 | 727 | 2,400 | 727 |
| 2007-02-02 | 722 | 723 | 719 | 720 | 7,000 | 720 |
| 2007-02-01 | 735 | 736 | 721 | 722 | 7,100 | 722 |
| 2007-01-31 | 748 | 749 | 736 | 736 | 3,900 | 736 |
| 2007-01-30 | 759 | 761 | 745 | 745 | 11,000 | 745 |
| 2007-01-29 | 731 | 761 | 731 | 760 | 30,900 | 760 |
| 2007-01-26 | 729 | 732 | 726 | 729 | 9,200 | 729 |
| 2007-01-25 | 721 | 725 | 720 | 724 | 10,900 | 724 |
| 2007-01-24 | 720 | 722 | 720 | 720 | 2,500 | 720 |
| 2007-01-23 | 718 | 720 | 717 | 720 | 6,200 | 720 |
| 2007-01-22 | 717 | 722 | 717 | 718 | 4,400 | 718 |
| 2007-01-19 | 722 | 724 | 710 | 718 | 8,200 | 718 |
| 2007-01-18 | 715 | 723 | 713 | 723 | 7,700 | 723 |
| 2007-01-17 | 730 | 731 | 718 | 719 | 10,200 | 719 |
| 2007-01-16 | 686 | 755 | 686 | 710 | 47,400 | 710 |
| 2007-01-15 | 674 | 677 | 674 | 675 | 2,000 | 675 |
| 2007-01-12 | 675 | 676 | 675 | 675 | 3,600 | 675 |
| 2007-01-11 | 670 | 675 | 670 | 674 | 3,400 | 674 |
| 2007-01-10 | 669 | 672 | 668 | 668 | 8,900 | 668 |
| 2007-01-09 | 663 | 675 | 661 | 670 | 4,200 | 670 |
| 2007-01-05 | 660 | 661 | 650 | 651 | 4,700 | 651 |
| 2007-01-04 | 650 | 660 | 650 | 660 | 4,500 | 660 |
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
