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