1376 カネコ種苗(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 745 | 745 | 730 | 732 | 15,600 | 732 |
| 2009-12-29 | 730 | 743 | 730 | 740 | 5,700 | 740 |
| 2009-12-28 | 727 | 744 | 720 | 728 | 5,100 | 728 |
| 2009-12-25 | 730 | 731 | 720 | 727 | 8,000 | 727 |
| 2009-12-24 | 748 | 748 | 725 | 726 | 7,200 | 726 |
| 2009-12-22 | 731 | 745 | 726 | 738 | 16,100 | 738 |
| 2009-12-21 | 741 | 741 | 739 | 739 | 1,100 | 739 |
| 2009-12-18 | 730 | 735 | 727 | 733 | 1,700 | 733 |
| 2009-12-17 | 731 | 735 | 730 | 730 | 5,400 | 730 |
| 2009-12-16 | 747 | 747 | 737 | 737 | 5,200 | 737 |
| 2009-12-15 | 733 | 737 | 733 | 737 | 6,400 | 737 |
| 2009-12-14 | 730 | 733 | 720 | 733 | 4,200 | 733 |
| 2009-12-11 | 736 | 741 | 730 | 741 | 4,200 | 741 |
| 2009-12-10 | 732 | 752 | 732 | 740 | 600 | 740 |
| 2009-12-09 | 749 | 750 | 730 | 742 | 2,700 | 742 |
| 2009-12-08 | 760 | 760 | 750 | 750 | 4,200 | 750 |
| 2009-12-07 | 760 | 766 | 755 | 759 | 4,300 | 759 |
| 2009-12-04 | 753 | 757 | 745 | 755 | 2,700 | 755 |
| 2009-12-03 | 732 | 751 | 730 | 740 | 6,300 | 740 |
| 2009-12-02 | 731 | 736 | 730 | 732 | 3,400 | 732 |
| 2009-12-01 | 731 | 731 | 718 | 731 | 3,300 | 731 |
| 2009-11-30 | 725 | 734 | 710 | 731 | 7,100 | 731 |
| 2009-11-27 | 722 | 725 | 705 | 725 | 4,300 | 725 |
| 2009-11-26 | 730 | 732 | 725 | 725 | 2,400 | 725 |
| 2009-11-25 | 730 | 739 | 730 | 730 | 4,800 | 730 |
| 2009-11-24 | 725 | 735 | 720 | 732 | 3,300 | 732 |
| 2009-11-20 | 725 | 739 | 717 | 720 | 11,600 | 720 |
| 2009-11-19 | 750 | 767 | 740 | 743 | 8,200 | 743 |
| 2009-11-18 | 760 | 785 | 756 | 769 | 4,100 | 769 |
| 2009-11-17 | 786 | 800 | 770 | 780 | 9,700 | 780 |
| 2009-11-16 | 799 | 799 | 783 | 784 | 1,100 | 784 |
| 2009-11-13 | 785 | 803 | 780 | 802 | 3,000 | 802 |
| 2009-11-12 | 800 | 803 | 790 | 790 | 4,800 | 790 |
| 2009-11-11 | 800 | 813 | 795 | 795 | 6,800 | 795 |
| 2009-11-10 | 816 | 820 | 810 | 813 | 6,500 | 813 |
| 2009-11-09 | 838 | 838 | 813 | 818 | 3,200 | 818 |
| 2009-11-06 | 829 | 834 | 829 | 834 | 1,100 | 834 |
| 2009-11-05 | 835 | 840 | 817 | 825 | 5,800 | 825 |
| 2009-11-04 | 832 | 835 | 828 | 835 | 3,300 | 835 |
| 2009-11-02 | 838 | 838 | 829 | 835 | 3,000 | 835 |
| 2009-10-30 | 843 | 845 | 840 | 844 | 3,400 | 844 |
| 2009-10-29 | 840 | 841 | 831 | 841 | 2,700 | 841 |
| 2009-10-28 | 850 | 850 | 841 | 841 | 1,600 | 841 |
| 2009-10-27 | 844 | 860 | 840 | 848 | 4,100 | 848 |
| 2009-10-26 | 855 | 856 | 843 | 844 | 4,100 | 844 |
| 2009-10-23 | 854 | 858 | 840 | 850 | 4,700 | 850 |
| 2009-10-22 | 849 | 854 | 835 | 850 | 6,000 | 850 |
| 2009-10-21 | 852 | 858 | 852 | 854 | 1,700 | 854 |
| 2009-10-20 | 853 | 865 | 849 | 850 | 5,900 | 850 |
| 2009-10-19 | 869 | 873 | 852 | 855 | 3,100 | 855 |
| 2009-10-16 | 895 | 895 | 860 | 869 | 9,100 | 869 |
| 2009-10-15 | 885 | 896 | 885 | 896 | 13,200 | 896 |
| 2009-10-14 | 894 | 898 | 876 | 891 | 11,500 | 891 |
| 2009-10-13 | 880 | 901 | 867 | 899 | 13,800 | 899 |
| 2009-10-09 | 844 | 858 | 837 | 857 | 16,100 | 857 |
| 2009-10-08 | 820 | 844 | 820 | 842 | 14,100 | 842 |
| 2009-10-07 | 829 | 829 | 815 | 820 | 9,800 | 820 |
| 2009-10-06 | 834 | 834 | 815 | 822 | 21,200 | 822 |
| 2009-10-05 | 855 | 865 | 830 | 854 | 27,300 | 854 |
| 2009-10-02 | 898 | 898 | 875 | 885 | 16,300 | 885 |
| 2009-10-01 | 900 | 913 | 899 | 902 | 10,700 | 902 |
| 2009-09-30 | 905 | 911 | 896 | 900 | 6,700 | 900 |
| 2009-09-29 | 919 | 919 | 895 | 913 | 16,300 | 913 |
| 2009-09-28 | 948 | 948 | 895 | 915 | 25,100 | 915 |
| 2009-09-25 | 948 | 948 | 925 | 944 | 8,200 | 944 |
| 2009-09-24 | 978 | 978 | 931 | 948 | 22,500 | 948 |
| 2009-09-18 | 960 | 960 | 938 | 958 | 9,900 | 958 |
| 2009-09-17 | 960 | 968 | 950 | 950 | 18,700 | 950 |
| 2009-09-16 | 957 | 960 | 920 | 950 | 16,900 | 950 |
| 2009-09-15 | 904 | 960 | 904 | 951 | 58,500 | 951 |
| 2009-09-14 | 890 | 898 | 885 | 898 | 11,000 | 898 |
| 2009-09-11 | 907 | 907 | 881 | 890 | 16,800 | 890 |
| 2009-09-10 | 890 | 907 | 890 | 906 | 7,000 | 906 |
| 2009-09-09 | 900 | 901 | 888 | 897 | 10,200 | 897 |
| 2009-09-08 | 914 | 916 | 884 | 910 | 21,900 | 910 |
| 2009-09-07 | 940 | 941 | 920 | 924 | 12,600 | 924 |
| 2009-09-04 | 958 | 958 | 935 | 940 | 14,700 | 940 |
| 2009-09-03 | 961 | 964 | 941 | 959 | 7,800 | 959 |
| 2009-09-02 | 969 | 970 | 960 | 965 | 14,400 | 965 |
| 2009-09-01 | 962 | 974 | 961 | 969 | 5,500 | 969 |
| 2009-08-31 | 978 | 985 | 960 | 962 | 19,500 | 962 |
| 2009-08-28 | 966 | 975 | 958 | 975 | 16,300 | 975 |
| 2009-08-27 | 968 | 976 | 950 | 970 | 19,900 | 970 |
| 2009-08-26 | 980 | 980 | 961 | 978 | 15,400 | 978 |
| 2009-08-25 | 993 | 997 | 970 | 977 | 17,800 | 977 |
| 2009-08-24 | 990 | 1,001 | 976 | 990 | 55,400 | 990 |
| 2009-08-21 | 969 | 980 | 950 | 970 | 38,900 | 970 |
| 2009-08-20 | 950 | 969 | 938 | 960 | 15,800 | 960 |
| 2009-08-19 | 953 | 970 | 935 | 938 | 15,200 | 938 |
| 2009-08-18 | 950 | 973 | 938 | 953 | 10,300 | 953 |
| 2009-08-17 | 965 | 968 | 955 | 957 | 21,300 | 957 |
| 2009-08-14 | 969 | 988 | 961 | 979 | 23,400 | 979 |
| 2009-08-13 | 955 | 973 | 940 | 960 | 45,900 | 960 |
| 2009-08-12 | 898 | 958 | 898 | 954 | 112,300 | 954 |
| 2009-08-11 | 900 | 900 | 885 | 898 | 12,200 | 898 |
| 2009-08-10 | 888 | 899 | 885 | 898 | 14,700 | 898 |
| 2009-08-07 | 897 | 899 | 880 | 884 | 14,900 | 884 |
| 2009-08-06 | 903 | 905 | 885 | 903 | 19,600 | 903 |
| 2009-08-05 | 905 | 911 | 896 | 903 | 14,600 | 903 |
| 2009-08-04 | 911 | 920 | 891 | 910 | 47,900 | 910 |
| 2009-08-03 | 860 | 898 | 860 | 897 | 38,100 | 897 |
| 2009-07-31 | 858 | 861 | 848 | 858 | 17,900 | 858 |
| 2009-07-30 | 888 | 890 | 857 | 858 | 23,400 | 858 |
| 2009-07-29 | 860 | 885 | 855 | 878 | 41,700 | 878 |
| 2009-07-28 | 830 | 865 | 825 | 855 | 54,900 | 855 |
| 2009-07-27 | 823 | 829 | 820 | 822 | 17,400 | 822 |
| 2009-07-24 | 815 | 821 | 811 | 818 | 11,700 | 818 |
| 2009-07-23 | 817 | 822 | 815 | 815 | 8,000 | 815 |
| 2009-07-22 | 824 | 825 | 811 | 817 | 15,900 | 817 |
| 2009-07-21 | 823 | 825 | 818 | 819 | 16,000 | 819 |
| 2009-07-17 | 819 | 819 | 796 | 807 | 32,500 | 807 |
| 2009-07-16 | 801 | 802 | 780 | 785 | 25,400 | 785 |
| 2009-07-15 | 815 | 815 | 795 | 796 | 25,700 | 796 |
| 2009-07-14 | 808 | 810 | 789 | 795 | 6,100 | 795 |
| 2009-07-13 | 805 | 807 | 781 | 798 | 15,000 | 798 |
| 2009-07-10 | 807 | 820 | 806 | 809 | 4,800 | 809 |
| 2009-07-09 | 811 | 820 | 803 | 811 | 5,200 | 811 |
| 2009-07-08 | 821 | 821 | 801 | 813 | 8,300 | 813 |
| 2009-07-07 | 816 | 828 | 813 | 824 | 6,700 | 824 |
| 2009-07-06 | 814 | 820 | 814 | 820 | 4,500 | 820 |
| 2009-07-03 | 815 | 820 | 808 | 813 | 6,700 | 813 |
| 2009-07-02 | 832 | 833 | 815 | 824 | 5,600 | 824 |
| 2009-07-01 | 829 | 834 | 804 | 822 | 19,500 | 822 |
| 2009-06-30 | 816 | 830 | 802 | 820 | 26,700 | 820 |
| 2009-06-29 | 806 | 845 | 805 | 845 | 46,600 | 845 |
| 2009-06-26 | 795 | 800 | 790 | 799 | 15,900 | 799 |
| 2009-06-25 | 790 | 793 | 790 | 791 | 2,800 | 791 |
| 2009-06-24 | 785 | 790 | 780 | 787 | 1,800 | 787 |
| 2009-06-23 | 784 | 794 | 779 | 785 | 3,700 | 785 |
| 2009-06-22 | 789 | 799 | 781 | 789 | 11,200 | 789 |
| 2009-06-19 | 790 | 792 | 788 | 788 | 7,300 | 788 |
| 2009-06-18 | 790 | 790 | 782 | 788 | 4,400 | 788 |
| 2009-06-17 | 780 | 787 | 777 | 787 | 3,200 | 787 |
| 2009-06-16 | 783 | 789 | 777 | 778 | 7,400 | 778 |
| 2009-06-15 | 793 | 793 | 782 | 789 | 2,500 | 789 |
| 2009-06-12 | 782 | 789 | 780 | 789 | 3,300 | 789 |
| 2009-06-11 | 790 | 794 | 782 | 785 | 3,300 | 785 |
| 2009-06-10 | 789 | 794 | 786 | 794 | 2,800 | 794 |
| 2009-06-09 | 790 | 799 | 785 | 795 | 4,500 | 795 |
| 2009-06-08 | 800 | 800 | 785 | 798 | 9,000 | 798 |
| 2009-06-05 | 802 | 809 | 785 | 799 | 10,500 | 799 |
| 2009-06-04 | 777 | 805 | 777 | 805 | 9,500 | 805 |
| 2009-06-03 | 790 | 796 | 777 | 779 | 4,100 | 779 |
| 2009-06-02 | 786 | 795 | 780 | 789 | 7,700 | 789 |
| 2009-06-01 | 778 | 780 | 770 | 780 | 10,800 | 780 |
| 2009-05-29 | 783 | 783 | 777 | 778 | 3,200 | 778 |
| 2009-05-28 | 780 | 783 | 776 | 781 | 5,000 | 781 |
| 2009-05-27 | 788 | 790 | 777 | 789 | 8,400 | 789 |
| 2009-05-26 | 795 | 795 | 777 | 793 | 8,600 | 793 |
| 2009-05-25 | 788 | 798 | 785 | 795 | 8,100 | 795 |
| 2009-05-22 | 800 | 800 | 792 | 798 | 8,300 | 798 |
| 2009-05-21 | 805 | 811 | 798 | 807 | 3,800 | 807 |
| 2009-05-20 | 810 | 811 | 795 | 808 | 4,100 | 808 |
| 2009-05-19 | 810 | 810 | 790 | 803 | 7,900 | 803 |
| 2009-05-18 | 816 | 819 | 805 | 807 | 11,000 | 807 |
| 2009-05-15 | 825 | 829 | 808 | 816 | 6,800 | 816 |
| 2009-05-14 | 829 | 829 | 805 | 829 | 5,900 | 829 |
| 2009-05-13 | 820 | 830 | 800 | 830 | 9,400 | 830 |
| 2009-05-12 | 820 | 839 | 805 | 821 | 26,200 | 821 |
| 2009-05-11 | 808 | 850 | 803 | 850 | 21,900 | 850 |
| 2009-05-08 | 785 | 800 | 780 | 798 | 13,900 | 798 |
| 2009-05-07 | 765 | 784 | 765 | 784 | 15,000 | 784 |
| 2009-05-01 | 761 | 765 | 751 | 762 | 1,900 | 762 |
| 2009-04-30 | 750 | 760 | 749 | 760 | 4,500 | 760 |
| 2009-04-28 | 750 | 760 | 745 | 749 | 7,600 | 749 |
| 2009-04-27 | 750 | 760 | 750 | 760 | 6,600 | 760 |
| 2009-04-24 | 750 | 766 | 746 | 750 | 23,200 | 750 |
| 2009-04-23 | 740 | 746 | 730 | 744 | 8,400 | 744 |
| 2009-04-22 | 730 | 743 | 726 | 736 | 18,400 | 736 |
| 2009-04-21 | 718 | 734 | 718 | 734 | 5,700 | 734 |
| 2009-04-20 | 723 | 730 | 718 | 730 | 7,200 | 730 |
| 2009-04-17 | 725 | 725 | 711 | 718 | 3,400 | 718 |
| 2009-04-16 | 731 | 731 | 725 | 731 | 11,800 | 731 |
| 2009-04-15 | 729 | 730 | 718 | 730 | 7,200 | 730 |
| 2009-04-14 | 733 | 733 | 725 | 730 | 4,300 | 730 |
| 2009-04-13 | 734 | 734 | 723 | 724 | 6,300 | 724 |
| 2009-04-10 | 718 | 730 | 716 | 730 | 8,900 | 730 |
| 2009-04-09 | 715 | 722 | 715 | 720 | 8,200 | 720 |
| 2009-04-08 | 719 | 719 | 701 | 705 | 4,100 | 705 |
| 2009-04-07 | 722 | 722 | 700 | 720 | 18,300 | 720 |
| 2009-04-06 | 723 | 723 | 717 | 717 | 7,700 | 717 |
| 2009-04-03 | 710 | 720 | 707 | 716 | 7,900 | 716 |
| 2009-04-02 | 721 | 722 | 706 | 715 | 11,600 | 715 |
| 2009-04-01 | 690 | 716 | 687 | 716 | 15,700 | 716 |
| 2009-03-31 | 685 | 697 | 685 | 686 | 6,000 | 686 |
| 2009-03-30 | 699 | 700 | 685 | 685 | 17,800 | 685 |
| 2009-03-27 | 682 | 692 | 681 | 692 | 11,700 | 692 |
| 2009-03-26 | 671 | 680 | 665 | 675 | 10,000 | 675 |
| 2009-03-25 | 656 | 679 | 656 | 659 | 2,300 | 659 |
| 2009-03-24 | 666 | 666 | 655 | 656 | 3,500 | 656 |
| 2009-03-23 | 650 | 661 | 650 | 655 | 3,700 | 655 |
| 2009-03-19 | 655 | 674 | 655 | 655 | 7,400 | 655 |
| 2009-03-18 | 651 | 690 | 647 | 655 | 8,600 | 655 |
| 2009-03-17 | 639 | 644 | 638 | 643 | 9,000 | 643 |
| 2009-03-16 | 635 | 643 | 635 | 638 | 12,400 | 638 |
| 2009-03-13 | 640 | 650 | 640 | 643 | 9,800 | 643 |
| 2009-03-12 | 649 | 649 | 640 | 640 | 2,000 | 640 |
| 2009-03-11 | 650 | 650 | 639 | 639 | 1,500 | 639 |
| 2009-03-10 | 640 | 640 | 640 | 640 | 1,100 | 640 |
| 2009-03-09 | 646 | 654 | 641 | 641 | 4,300 | 641 |
| 2009-03-06 | 645 | 655 | 642 | 643 | 2,600 | 643 |
| 2009-03-05 | 645 | 661 | 645 | 660 | 5,900 | 660 |
| 2009-03-04 | 635 | 648 | 635 | 641 | 5,700 | 641 |
| 2009-03-03 | 668 | 668 | 655 | 655 | 2,500 | 655 |
| 2009-03-02 | 667 | 673 | 667 | 668 | 6,700 | 668 |
| 2009-02-27 | 666 | 670 | 661 | 668 | 4,100 | 668 |
| 2009-02-26 | 658 | 665 | 658 | 661 | 4,100 | 661 |
| 2009-02-25 | 668 | 668 | 660 | 660 | 3,700 | 660 |
| 2009-02-24 | 653 | 654 | 645 | 650 | 3,500 | 650 |
| 2009-02-23 | 645 | 645 | 639 | 645 | 2,700 | 645 |
| 2009-02-20 | 670 | 670 | 636 | 645 | 12,900 | 645 |
| 2009-02-19 | 657 | 671 | 650 | 670 | 3,900 | 670 |
| 2009-02-18 | 650 | 668 | 650 | 664 | 4,100 | 664 |
| 2009-02-17 | 664 | 664 | 650 | 652 | 2,000 | 652 |
| 2009-02-16 | 660 | 664 | 636 | 658 | 6,900 | 658 |
| 2009-02-13 | 660 | 667 | 654 | 654 | 1,400 | 654 |
| 2009-02-12 | 670 | 680 | 656 | 657 | 5,700 | 657 |
| 2009-02-10 | 671 | 671 | 661 | 666 | 1,200 | 666 |
| 2009-02-09 | 669 | 681 | 660 | 669 | 4,800 | 669 |
| 2009-02-06 | 680 | 684 | 664 | 670 | 3,900 | 670 |
| 2009-02-05 | 675 | 679 | 654 | 679 | 12,800 | 679 |
| 2009-02-04 | 677 | 688 | 661 | 679 | 6,200 | 679 |
| 2009-02-03 | 690 | 690 | 666 | 667 | 8,100 | 667 |
| 2009-02-02 | 694 | 696 | 675 | 690 | 4,700 | 690 |
| 2009-01-30 | 690 | 694 | 677 | 690 | 2,400 | 690 |
| 2009-01-29 | 674 | 694 | 672 | 690 | 5,300 | 690 |
| 2009-01-28 | 680 | 690 | 679 | 682 | 7,500 | 682 |
| 2009-01-27 | 670 | 679 | 665 | 670 | 4,800 | 670 |
| 2009-01-26 | 665 | 673 | 665 | 670 | 7,000 | 670 |
| 2009-01-23 | 668 | 670 | 657 | 665 | 3,500 | 665 |
| 2009-01-22 | 676 | 676 | 669 | 670 | 4,000 | 670 |
| 2009-01-21 | 677 | 681 | 677 | 678 | 1,700 | 678 |
| 2009-01-20 | 690 | 690 | 666 | 677 | 3,400 | 677 |
| 2009-01-19 | 700 | 703 | 690 | 693 | 8,500 | 693 |
| 2009-01-16 | 671 | 692 | 670 | 689 | 6,500 | 689 |
| 2009-01-15 | 680 | 693 | 670 | 680 | 5,100 | 680 |
| 2009-01-14 | 701 | 705 | 695 | 701 | 8,700 | 701 |
| 2009-01-13 | 704 | 708 | 687 | 704 | 11,400 | 704 |
| 2009-01-09 | 700 | 708 | 685 | 703 | 58,800 | 703 |
| 2009-01-08 | 670 | 684 | 665 | 684 | 3,500 | 684 |
| 2009-01-07 | 683 | 683 | 661 | 670 | 4,900 | 670 |
| 2009-01-06 | 680 | 695 | 650 | 683 | 12,400 | 683 |
| 2009-01-05 | 687 | 690 | 664 | 680 | 11,100 | 680 |
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
