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
2009-12-3074574573073215,600732
2009-12-297307437307405,700740
2009-12-287277447207285,100728
2009-12-257307317207278,000727
2009-12-247487487257267,200726
2009-12-2273174572673816,100738
2009-12-217417417397391,100739
2009-12-187307357277331,700733
2009-12-177317357307305,400730
2009-12-167477477377375,200737
2009-12-157337377337376,400737
2009-12-147307337207334,200733
2009-12-117367417307414,200741
2009-12-10732752732740600740
2009-12-097497507307422,700742
2009-12-087607607507504,200750
2009-12-077607667557594,300759
2009-12-047537577457552,700755
2009-12-037327517307406,300740
2009-12-027317367307323,400732
2009-12-017317317187313,300731
2009-11-307257347107317,100731
2009-11-277227257057254,300725
2009-11-267307327257252,400725
2009-11-257307397307304,800730
2009-11-247257357207323,300732
2009-11-2072573971772011,600720
2009-11-197507677407438,200743
2009-11-187607857567694,100769
2009-11-177868007707809,700780
2009-11-167997997837841,100784
2009-11-137858037808023,000802
2009-11-128008037907904,800790
2009-11-118008137957956,800795
2009-11-108168208108136,500813
2009-11-098388388138183,200818
2009-11-068298348298341,100834
2009-11-058358408178255,800825
2009-11-048328358288353,300835
2009-11-028388388298353,000835
2009-10-308438458408443,400844
2009-10-298408418318412,700841
2009-10-288508508418411,600841
2009-10-278448608408484,100848
2009-10-268558568438444,100844
2009-10-238548588408504,700850
2009-10-228498548358506,000850
2009-10-218528588528541,700854
2009-10-208538658498505,900850
2009-10-198698738528553,100855
2009-10-168958958608699,100869
2009-10-1588589688589613,200896
2009-10-1489489887689111,500891
2009-10-1388090186789913,800899
2009-10-0984485883785716,100857
2009-10-0882084482084214,100842
2009-10-078298298158209,800820
2009-10-0683483481582221,200822
2009-10-0585586583085427,300854
2009-10-0289889887588516,300885
2009-10-0190091389990210,700902
2009-09-309059118969006,700900
2009-09-2991991989591316,300913
2009-09-2894894889591525,100915
2009-09-259489489259448,200944
2009-09-2497897893194822,500948
2009-09-189609609389589,900958
2009-09-1796096895095018,700950
2009-09-1695796092095016,900950
2009-09-1590496090495158,500951
2009-09-1489089888589811,000898
2009-09-1190790788189016,800890
2009-09-108909078909067,000906
2009-09-0990090188889710,200897
2009-09-0891491688491021,900910
2009-09-0794094192092412,600924
2009-09-0495895893594014,700940
2009-09-039619649419597,800959
2009-09-0296997096096514,400965
2009-09-019629749619695,500969
2009-08-3197898596096219,500962
2009-08-2896697595897516,300975
2009-08-2796897695097019,900970
2009-08-2698098096197815,400978
2009-08-2599399797097717,800977
2009-08-249901,00197699055,400990
2009-08-2196998095097038,900970
2009-08-2095096993896015,800960
2009-08-1995397093593815,200938
2009-08-1895097393895310,300953
2009-08-1796596895595721,300957
2009-08-1496998896197923,400979
2009-08-1395597394096045,900960
2009-08-12898958898954112,300954
2009-08-1190090088589812,200898
2009-08-1088889988589814,700898
2009-08-0789789988088414,900884
2009-08-0690390588590319,600903
2009-08-0590591189690314,600903
2009-08-0491192089191047,900910
2009-08-0386089886089738,100897
2009-07-3185886184885817,900858
2009-07-3088889085785823,400858
2009-07-2986088585587841,700878
2009-07-2883086582585554,900855
2009-07-2782382982082217,400822
2009-07-2481582181181811,700818
2009-07-238178228158158,000815
2009-07-2282482581181715,900817
2009-07-2182382581881916,000819
2009-07-1781981979680732,500807
2009-07-1680180278078525,400785
2009-07-1581581579579625,700796
2009-07-148088107897956,100795
2009-07-1380580778179815,000798
2009-07-108078208068094,800809
2009-07-098118208038115,200811
2009-07-088218218018138,300813
2009-07-078168288138246,700824
2009-07-068148208148204,500820
2009-07-038158208088136,700813
2009-07-028328338158245,600824
2009-07-0182983480482219,500822
2009-06-3081683080282026,700820
2009-06-2980684580584546,600845
2009-06-2679580079079915,900799
2009-06-257907937907912,800791
2009-06-247857907807871,800787
2009-06-237847947797853,700785
2009-06-2278979978178911,200789
2009-06-197907927887887,300788
2009-06-187907907827884,400788
2009-06-177807877777873,200787
2009-06-167837897777787,400778
2009-06-157937937827892,500789
2009-06-127827897807893,300789
2009-06-117907947827853,300785
2009-06-107897947867942,800794
2009-06-097907997857954,500795
2009-06-088008007857989,000798
2009-06-0580280978579910,500799
2009-06-047778057778059,500805
2009-06-037907967777794,100779
2009-06-027867957807897,700789
2009-06-0177878077078010,800780
2009-05-297837837777783,200778
2009-05-287807837767815,000781
2009-05-277887907777898,400789
2009-05-267957957777938,600793
2009-05-257887987857958,100795
2009-05-228008007927988,300798
2009-05-218058117988073,800807
2009-05-208108117958084,100808
2009-05-198108107908037,900803
2009-05-1881681980580711,000807
2009-05-158258298088166,800816
2009-05-148298298058295,900829
2009-05-138208308008309,400830
2009-05-1282083980582126,200821
2009-05-1180885080385021,900850
2009-05-0878580078079813,900798
2009-05-0776578476578415,000784
2009-05-017617657517621,900762
2009-04-307507607497604,500760
2009-04-287507607457497,600749
2009-04-277507607507606,600760
2009-04-2475076674675023,200750
2009-04-237407467307448,400744
2009-04-2273074372673618,400736
2009-04-217187347187345,700734
2009-04-207237307187307,200730
2009-04-177257257117183,400718
2009-04-1673173172573111,800731
2009-04-157297307187307,200730
2009-04-147337337257304,300730
2009-04-137347347237246,300724
2009-04-107187307167308,900730
2009-04-097157227157208,200720
2009-04-087197197017054,100705
2009-04-0772272270072018,300720
2009-04-067237237177177,700717
2009-04-037107207077167,900716
2009-04-0272172270671511,600715
2009-04-0169071668771615,700716
2009-03-316856976856866,000686
2009-03-3069970068568517,800685
2009-03-2768269268169211,700692
2009-03-2667168066567510,000675
2009-03-256566796566592,300659
2009-03-246666666556563,500656
2009-03-236506616506553,700655
2009-03-196556746556557,400655
2009-03-186516906476558,600655
2009-03-176396446386439,000643
2009-03-1663564363563812,400638
2009-03-136406506406439,800643
2009-03-126496496406402,000640
2009-03-116506506396391,500639
2009-03-106406406406401,100640
2009-03-096466546416414,300641
2009-03-066456556426432,600643
2009-03-056456616456605,900660
2009-03-046356486356415,700641
2009-03-036686686556552,500655
2009-03-026676736676686,700668
2009-02-276666706616684,100668
2009-02-266586656586614,100661
2009-02-256686686606603,700660
2009-02-246536546456503,500650
2009-02-236456456396452,700645
2009-02-2067067063664512,900645
2009-02-196576716506703,900670
2009-02-186506686506644,100664
2009-02-176646646506522,000652
2009-02-166606646366586,900658
2009-02-136606676546541,400654
2009-02-126706806566575,700657
2009-02-106716716616661,200666
2009-02-096696816606694,800669
2009-02-066806846646703,900670
2009-02-0567567965467912,800679
2009-02-046776886616796,200679
2009-02-036906906666678,100667
2009-02-026946966756904,700690
2009-01-306906946776902,400690
2009-01-296746946726905,300690
2009-01-286806906796827,500682
2009-01-276706796656704,800670
2009-01-266656736656707,000670
2009-01-236686706576653,500665
2009-01-226766766696704,000670
2009-01-216776816776781,700678
2009-01-206906906666773,400677
2009-01-197007036906938,500693
2009-01-166716926706896,500689
2009-01-156806936706805,100680
2009-01-147017056957018,700701
2009-01-1370470868770411,400704
2009-01-0970070868570358,800703
2009-01-086706846656843,500684
2009-01-076836836616704,900670
2009-01-0668069565068312,400683
2009-01-0568769066468011,100680

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