1376 カネコ種苗(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 680 | 685 | 665 | 674 | 11,600 | 674 |
| 2008-12-29 | 675 | 685 | 652 | 677 | 51,400 | 677 |
| 2008-12-26 | 606 | 611 | 602 | 611 | 2,200 | 611 |
| 2008-12-25 | 606 | 606 | 599 | 599 | 3,600 | 599 |
| 2008-12-24 | 602 | 606 | 599 | 606 | 3,200 | 606 |
| 2008-12-22 | 613 | 613 | 599 | 612 | 7,300 | 612 |
| 2008-12-19 | 615 | 618 | 600 | 602 | 6,200 | 602 |
| 2008-12-18 | 617 | 619 | 610 | 615 | 3,900 | 615 |
| 2008-12-17 | 613 | 619 | 613 | 618 | 4,000 | 618 |
| 2008-12-16 | 619 | 620 | 613 | 613 | 2,900 | 613 |
| 2008-12-15 | 615 | 619 | 603 | 619 | 4,300 | 619 |
| 2008-12-12 | 601 | 619 | 600 | 613 | 7,300 | 613 |
| 2008-12-11 | 619 | 623 | 601 | 618 | 8,500 | 618 |
| 2008-12-10 | 624 | 624 | 604 | 610 | 6,000 | 610 |
| 2008-12-09 | 600 | 635 | 600 | 630 | 34,300 | 630 |
| 2008-12-08 | 570 | 580 | 565 | 580 | 1,000 | 580 |
| 2008-12-05 | 577 | 580 | 577 | 578 | 1,400 | 578 |
| 2008-12-04 | 598 | 598 | 580 | 580 | 400 | 580 |
| 2008-12-03 | 579 | 595 | 560 | 595 | 5,000 | 595 |
| 2008-12-02 | 582 | 582 | 578 | 578 | 3,100 | 578 |
| 2008-12-01 | 595 | 595 | 595 | 595 | 300 | 595 |
| 2008-11-28 | 595 | 595 | 595 | 595 | 1,500 | 595 |
| 2008-11-27 | 581 | 599 | 581 | 582 | 1,000 | 582 |
| 2008-11-26 | 580 | 610 | 580 | 610 | 3,500 | 610 |
| 2008-11-25 | 575 | 585 | 570 | 580 | 2,300 | 580 |
| 2008-11-21 | 546 | 580 | 546 | 575 | 5,400 | 575 |
| 2008-11-20 | 581 | 599 | 530 | 545 | 13,200 | 545 |
| 2008-11-19 | 603 | 603 | 581 | 581 | 800 | 581 |
| 2008-11-18 | 603 | 607 | 603 | 603 | 5,200 | 603 |
| 2008-11-17 | 600 | 613 | 570 | 603 | 2,800 | 603 |
| 2008-11-14 | 600 | 615 | 595 | 595 | 4,700 | 595 |
| 2008-11-13 | 592 | 610 | 584 | 610 | 2,800 | 610 |
| 2008-11-12 | 605 | 608 | 593 | 593 | 4,300 | 593 |
| 2008-11-11 | 610 | 610 | 602 | 602 | 500 | 602 |
| 2008-11-10 | 600 | 610 | 600 | 600 | 1,900 | 600 |
| 2008-11-07 | 575 | 620 | 575 | 590 | 9,400 | 590 |
| 2008-11-06 | 610 | 610 | 580 | 590 | 3,500 | 590 |
| 2008-11-05 | 605 | 610 | 603 | 604 | 3,500 | 604 |
| 2008-11-04 | 607 | 607 | 600 | 600 | 3,900 | 600 |
| 2008-10-31 | 587 | 597 | 584 | 597 | 2,000 | 597 |
| 2008-10-30 | 585 | 595 | 580 | 586 | 5,300 | 586 |
| 2008-10-29 | 592 | 600 | 582 | 595 | 7,500 | 595 |
| 2008-10-28 | 570 | 599 | 550 | 599 | 6,600 | 599 |
| 2008-10-27 | 550 | 600 | 550 | 585 | 6,300 | 585 |
| 2008-10-24 | 590 | 598 | 570 | 570 | 3,100 | 570 |
| 2008-10-23 | 609 | 609 | 560 | 600 | 7,000 | 600 |
| 2008-10-22 | 622 | 630 | 610 | 611 | 8,700 | 611 |
| 2008-10-21 | 585 | 620 | 585 | 615 | 7,900 | 615 |
| 2008-10-20 | 585 | 591 | 575 | 579 | 5,200 | 579 |
| 2008-10-17 | 553 | 565 | 545 | 565 | 7,300 | 565 |
| 2008-10-16 | 530 | 550 | 515 | 550 | 6,500 | 550 |
| 2008-10-15 | 567 | 571 | 530 | 560 | 7,000 | 560 |
| 2008-10-14 | 571 | 600 | 564 | 579 | 6,300 | 579 |
| 2008-10-10 | 500 | 503 | 481 | 503 | 7,800 | 503 |
| 2008-10-09 | 490 | 515 | 480 | 505 | 7,800 | 505 |
| 2008-10-08 | 510 | 530 | 490 | 490 | 19,100 | 490 |
| 2008-10-07 | 499 | 524 | 466 | 510 | 16,300 | 510 |
| 2008-10-06 | 578 | 578 | 485 | 515 | 18,800 | 515 |
| 2008-10-03 | 580 | 602 | 580 | 581 | 6,800 | 581 |
| 2008-10-02 | 600 | 605 | 582 | 589 | 5,300 | 589 |
| 2008-10-01 | 599 | 599 | 585 | 586 | 6,600 | 586 |
| 2008-09-30 | 580 | 600 | 580 | 595 | 5,000 | 595 |
| 2008-09-29 | 625 | 628 | 620 | 620 | 1,100 | 620 |
| 2008-09-26 | 625 | 625 | 612 | 616 | 2,200 | 616 |
| 2008-09-25 | 620 | 620 | 610 | 611 | 800 | 611 |
| 2008-09-24 | 620 | 620 | 602 | 620 | 3,400 | 620 |
| 2008-09-22 | 623 | 635 | 623 | 628 | 4,100 | 628 |
| 2008-09-19 | 604 | 614 | 604 | 610 | 2,700 | 610 |
| 2008-09-18 | 595 | 600 | 593 | 600 | 9,700 | 600 |
| 2008-09-17 | 605 | 618 | 595 | 595 | 4,800 | 595 |
| 2008-09-16 | 600 | 605 | 592 | 605 | 8,800 | 605 |
| 2008-09-12 | 612 | 620 | 611 | 620 | 1,900 | 620 |
| 2008-09-11 | 615 | 619 | 610 | 610 | 4,500 | 610 |
| 2008-09-10 | 620 | 622 | 612 | 613 | 1,600 | 613 |
| 2008-09-09 | 620 | 637 | 620 | 622 | 1,100 | 622 |
| 2008-09-08 | 610 | 650 | 610 | 615 | 4,500 | 615 |
| 2008-09-05 | 600 | 610 | 585 | 610 | 4,900 | 610 |
| 2008-09-04 | 654 | 654 | 632 | 633 | 3,600 | 633 |
| 2008-09-03 | 665 | 665 | 653 | 653 | 5,300 | 653 |
| 2008-09-02 | 658 | 661 | 655 | 655 | 13,000 | 655 |
| 2008-09-01 | 680 | 680 | 650 | 658 | 8,600 | 658 |
| 2008-08-29 | 659 | 660 | 656 | 660 | 3,300 | 660 |
| 2008-08-28 | 657 | 660 | 656 | 660 | 1,900 | 660 |
| 2008-08-27 | 670 | 690 | 655 | 660 | 13,600 | 660 |
| 2008-08-26 | 698 | 698 | 680 | 680 | 4,500 | 680 |
| 2008-08-25 | 700 | 700 | 695 | 698 | 4,500 | 698 |
| 2008-08-22 | 702 | 705 | 691 | 693 | 21,300 | 693 |
| 2008-08-21 | 708 | 708 | 704 | 705 | 2,500 | 705 |
| 2008-08-20 | 703 | 710 | 703 | 704 | 1,300 | 704 |
| 2008-08-19 | 710 | 711 | 705 | 705 | 6,900 | 705 |
| 2008-08-18 | 706 | 711 | 706 | 710 | 10,200 | 710 |
| 2008-08-15 | 707 | 720 | 705 | 716 | 3,600 | 716 |
| 2008-08-14 | 707 | 710 | 705 | 706 | 5,100 | 706 |
| 2008-08-13 | 712 | 714 | 700 | 709 | 4,300 | 709 |
| 2008-08-12 | 710 | 720 | 710 | 715 | 7,900 | 715 |
| 2008-08-11 | 715 | 715 | 709 | 711 | 9,000 | 711 |
| 2008-08-08 | 710 | 710 | 702 | 705 | 2,200 | 705 |
| 2008-08-07 | 710 | 718 | 705 | 705 | 6,500 | 705 |
| 2008-08-06 | 710 | 710 | 702 | 707 | 9,100 | 707 |
| 2008-08-05 | 703 | 710 | 701 | 709 | 10,600 | 709 |
| 2008-08-04 | 729 | 729 | 710 | 710 | 3,900 | 710 |
| 2008-08-01 | 738 | 740 | 728 | 728 | 4,300 | 728 |
| 2008-07-31 | 771 | 771 | 730 | 738 | 21,500 | 738 |
| 2008-07-30 | 782 | 782 | 763 | 771 | 8,900 | 771 |
| 2008-07-29 | 780 | 780 | 759 | 772 | 8,800 | 772 |
| 2008-07-28 | 800 | 800 | 782 | 788 | 11,400 | 788 |
| 2008-07-25 | 820 | 850 | 780 | 800 | 58,100 | 800 |
| 2008-07-24 | 803 | 810 | 791 | 810 | 8,700 | 810 |
| 2008-07-23 | 811 | 830 | 783 | 793 | 21,000 | 793 |
| 2008-07-22 | 830 | 830 | 800 | 820 | 9,900 | 820 |
| 2008-07-18 | 805 | 820 | 780 | 800 | 7,600 | 800 |
| 2008-07-17 | 818 | 818 | 780 | 788 | 6,900 | 788 |
| 2008-07-16 | 748 | 830 | 738 | 798 | 12,500 | 798 |
| 2008-07-15 | 760 | 770 | 737 | 738 | 5,300 | 738 |
| 2008-07-14 | 730 | 755 | 729 | 750 | 5,000 | 750 |
| 2008-07-11 | 715 | 756 | 715 | 747 | 19,900 | 747 |
| 2008-07-10 | 719 | 719 | 690 | 708 | 8,500 | 708 |
| 2008-07-09 | 747 | 747 | 722 | 732 | 7,800 | 732 |
| 2008-07-08 | 775 | 775 | 732 | 732 | 5,400 | 732 |
| 2008-07-07 | 787 | 788 | 760 | 775 | 4,300 | 775 |
| 2008-07-04 | 745 | 768 | 745 | 768 | 6,400 | 768 |
| 2008-07-03 | 765 | 765 | 737 | 741 | 7,300 | 741 |
| 2008-07-02 | 772 | 778 | 757 | 767 | 13,200 | 767 |
| 2008-07-01 | 772 | 779 | 770 | 772 | 10,500 | 772 |
| 2008-06-30 | 790 | 799 | 788 | 792 | 7,200 | 792 |
| 2008-06-27 | 805 | 805 | 788 | 804 | 17,400 | 804 |
| 2008-06-26 | 820 | 827 | 812 | 812 | 6,700 | 812 |
| 2008-06-25 | 825 | 825 | 811 | 815 | 9,500 | 815 |
| 2008-06-24 | 838 | 838 | 825 | 825 | 4,800 | 825 |
| 2008-06-23 | 814 | 850 | 814 | 838 | 11,700 | 838 |
| 2008-06-20 | 858 | 860 | 829 | 834 | 14,400 | 834 |
| 2008-06-19 | 825 | 868 | 815 | 868 | 21,700 | 868 |
| 2008-06-18 | 841 | 841 | 820 | 820 | 19,000 | 820 |
| 2008-06-17 | 838 | 842 | 830 | 830 | 13,700 | 830 |
| 2008-06-16 | 889 | 890 | 798 | 818 | 53,300 | 818 |
| 2008-06-13 | 876 | 890 | 840 | 877 | 24,900 | 877 |
| 2008-06-12 | 900 | 900 | 872 | 875 | 43,800 | 875 |
| 2008-06-11 | 910 | 914 | 881 | 900 | 64,600 | 900 |
| 2008-06-10 | 885 | 940 | 870 | 920 | 185,400 | 920 |
| 2008-06-09 | 796 | 847 | 796 | 840 | 96,400 | 840 |
| 2008-06-06 | 817 | 817 | 757 | 776 | 47,300 | 776 |
| 2008-06-05 | 895 | 899 | 785 | 810 | 125,600 | 810 |
| 2008-06-04 | 806 | 886 | 806 | 885 | 164,800 | 885 |
| 2008-06-03 | 783 | 800 | 772 | 786 | 43,100 | 786 |
| 2008-06-02 | 738 | 755 | 735 | 753 | 12,500 | 753 |
| 2008-05-30 | 725 | 740 | 725 | 735 | 5,000 | 735 |
| 2008-05-29 | 718 | 750 | 718 | 735 | 10,600 | 735 |
| 2008-05-28 | 728 | 730 | 717 | 728 | 5,700 | 728 |
| 2008-05-27 | 717 | 732 | 715 | 717 | 5,000 | 717 |
| 2008-05-26 | 718 | 730 | 716 | 723 | 8,200 | 723 |
| 2008-05-23 | 703 | 717 | 703 | 710 | 4,900 | 710 |
| 2008-05-22 | 715 | 717 | 702 | 711 | 6,000 | 711 |
| 2008-05-21 | 714 | 725 | 705 | 720 | 9,000 | 720 |
| 2008-05-20 | 725 | 725 | 704 | 713 | 16,700 | 713 |
| 2008-05-19 | 701 | 701 | 686 | 700 | 8,500 | 700 |
| 2008-05-16 | 678 | 696 | 678 | 681 | 12,600 | 681 |
| 2008-05-15 | 677 | 688 | 676 | 678 | 7,900 | 678 |
| 2008-05-14 | 685 | 685 | 673 | 680 | 7,600 | 680 |
| 2008-05-13 | 690 | 691 | 680 | 685 | 3,000 | 685 |
| 2008-05-12 | 680 | 691 | 680 | 690 | 5,500 | 690 |
| 2008-05-09 | 701 | 705 | 696 | 696 | 11,100 | 696 |
| 2008-05-08 | 705 | 708 | 692 | 699 | 9,200 | 699 |
| 2008-05-07 | 703 | 710 | 698 | 705 | 15,800 | 705 |
| 2008-05-02 | 710 | 714 | 691 | 701 | 11,700 | 701 |
| 2008-05-01 | 679 | 700 | 670 | 700 | 16,000 | 700 |
| 2008-04-30 | 689 | 689 | 672 | 673 | 2,400 | 673 |
| 2008-04-28 | 700 | 700 | 670 | 690 | 3,900 | 690 |
| 2008-04-25 | 670 | 695 | 670 | 683 | 3,900 | 683 |
| 2008-04-24 | 705 | 710 | 660 | 680 | 7,000 | 680 |
| 2008-04-23 | 684 | 719 | 651 | 685 | 12,800 | 685 |
| 2008-04-22 | 729 | 729 | 666 | 667 | 19,300 | 667 |
| 2008-04-21 | 670 | 730 | 666 | 730 | 21,000 | 730 |
| 2008-04-18 | 597 | 630 | 597 | 630 | 7,100 | 630 |
| 2008-04-17 | 599 | 599 | 585 | 595 | 5,600 | 595 |
| 2008-04-16 | 599 | 599 | 599 | 599 | 2,600 | 599 |
| 2008-04-15 | 596 | 599 | 596 | 599 | 700 | 599 |
| 2008-04-14 | 600 | 600 | 585 | 600 | 1,600 | 600 |
| 2008-04-11 | 590 | 600 | 580 | 600 | 3,900 | 600 |
| 2008-04-10 | 587 | 590 | 587 | 589 | 1,700 | 589 |
| 2008-04-09 | 611 | 612 | 610 | 610 | 1,800 | 610 |
| 2008-04-08 | 620 | 628 | 611 | 611 | 51,600 | 611 |
| 2008-04-07 | 605 | 617 | 601 | 601 | 1,800 | 601 |
| 2008-04-03 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2008-04-01 | 587 | 587 | 587 | 587 | 800 | 587 |
| 2008-03-31 | 618 | 618 | 582 | 587 | 1,800 | 587 |
| 2008-03-27 | 618 | 618 | 606 | 606 | 5,700 | 606 |
| 2008-03-26 | 625 | 630 | 618 | 618 | 3,800 | 618 |
| 2008-03-25 | 610 | 619 | 600 | 618 | 2,800 | 618 |
| 2008-03-24 | 580 | 630 | 578 | 630 | 4,700 | 630 |
| 2008-03-21 | 580 | 600 | 580 | 581 | 900 | 581 |
| 2008-03-19 | 579 | 580 | 579 | 580 | 800 | 580 |
| 2008-03-18 | 616 | 617 | 581 | 585 | 5,800 | 585 |
| 2008-03-17 | 596 | 616 | 596 | 616 | 6,800 | 616 |
| 2008-03-14 | 615 | 618 | 615 | 618 | 700 | 618 |
| 2008-03-13 | 620 | 622 | 620 | 620 | 700 | 620 |
| 2008-03-12 | 620 | 621 | 620 | 620 | 800 | 620 |
| 2008-03-11 | 620 | 621 | 619 | 620 | 9,100 | 620 |
| 2008-03-10 | 634 | 635 | 620 | 620 | 2,000 | 620 |
| 2008-03-07 | 620 | 625 | 617 | 620 | 3,500 | 620 |
| 2008-03-05 | 615 | 620 | 615 | 616 | 1,000 | 616 |
| 2008-03-04 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2008-03-03 | 618 | 624 | 613 | 615 | 4,400 | 615 |
| 2008-02-29 | 625 | 625 | 624 | 625 | 3,200 | 625 |
| 2008-02-28 | 624 | 625 | 624 | 625 | 2,600 | 625 |
| 2008-02-27 | 619 | 625 | 619 | 625 | 2,700 | 625 |
| 2008-02-26 | 620 | 620 | 619 | 619 | 6,300 | 619 |
| 2008-02-25 | 615 | 630 | 615 | 620 | 7,800 | 620 |
| 2008-02-21 | 622 | 622 | 615 | 615 | 300 | 615 |
| 2008-02-20 | 615 | 623 | 615 | 623 | 7,500 | 623 |
| 2008-02-19 | 615 | 620 | 600 | 620 | 1,200 | 620 |
| 2008-02-18 | 610 | 615 | 607 | 615 | 400 | 615 |
| 2008-02-15 | 601 | 601 | 595 | 596 | 10,100 | 596 |
| 2008-02-14 | 607 | 610 | 605 | 610 | 1,200 | 610 |
| 2008-02-13 | 610 | 620 | 610 | 620 | 4,800 | 620 |
| 2008-02-12 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2008-02-08 | 629 | 632 | 602 | 602 | 3,300 | 602 |
| 2008-02-07 | 630 | 631 | 627 | 629 | 13,000 | 629 |
| 2008-02-06 | 631 | 632 | 625 | 628 | 8,500 | 628 |
| 2008-02-05 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2008-02-04 | 630 | 631 | 630 | 630 | 2,600 | 630 |
| 2008-02-01 | 609 | 650 | 609 | 635 | 5,300 | 635 |
| 2008-01-30 | 580 | 600 | 580 | 599 | 2,700 | 599 |
| 2008-01-29 | 579 | 580 | 577 | 580 | 1,400 | 580 |
| 2008-01-28 | 570 | 575 | 567 | 570 | 1,600 | 570 |
| 2008-01-25 | 560 | 574 | 560 | 572 | 7,500 | 572 |
| 2008-01-24 | 550 | 561 | 545 | 560 | 12,100 | 560 |
| 2008-01-23 | 559 | 575 | 559 | 575 | 5,300 | 575 |
| 2008-01-22 | 581 | 582 | 559 | 580 | 12,200 | 580 |
| 2008-01-21 | 610 | 612 | 610 | 612 | 500 | 612 |
| 2008-01-18 | 610 | 610 | 600 | 610 | 1,800 | 610 |
| 2008-01-17 | 614 | 625 | 610 | 620 | 6,000 | 620 |
| 2008-01-16 | 615 | 615 | 601 | 610 | 2,500 | 610 |
| 2008-01-15 | 623 | 624 | 615 | 615 | 18,900 | 615 |
| 2008-01-11 | 622 | 628 | 622 | 623 | 400 | 623 |
| 2008-01-10 | 629 | 631 | 629 | 630 | 800 | 630 |
| 2008-01-09 | 625 | 626 | 625 | 626 | 200 | 626 |
| 2008-01-08 | 619 | 620 | 619 | 620 | 1,000 | 620 |
| 2008-01-07 | 615 | 620 | 615 | 620 | 800 | 620 |
| 2008-01-04 | 626 | 630 | 615 | 615 | 3,400 | 615 |
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
