1376 カネコ種苗(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307037097037091,600709
2011-12-297017077007032,900703
2011-12-28705706705706200706
2011-12-277097097007002,700700
2011-12-267047097047042,300704
2011-12-227017047017042,200704
2011-12-217057056997006,100700
2011-12-207007077007022,200702
2011-12-197057067057061,200706
2011-12-167007047007044,200704
2011-12-157007027007001,900700
2011-12-146997006996991,800699
2011-12-137057057057052,500705
2011-12-127107107057052,600705
2011-12-097107107057052,500705
2011-12-087107107057051,100705
2011-12-0770371070371013,000710
2011-12-0670770870570818,900708
2011-12-0570970970670711,800707
2011-12-02704707704707300707
2011-12-01705705705705500705
2011-11-297007056937051,800705
2011-11-287007086976972,500697
2011-11-257017027007001,300700
2011-11-246957006827006,100700
2011-11-22708708708708200708
2011-11-217027027007003,100700
2011-11-18709709702702600702
2011-11-177097107037093,000709
2011-11-16705705705705100705
2011-11-157107107057054,100705
2011-11-147037057037051,200705
2011-11-117047087027031,800703
2011-11-107097097007043,900704
2011-11-09710710708708200708
2011-11-0871371371071034,500710
2011-11-077137137127137,400713
2011-11-047117137117131,000713
2011-11-027127137087103,200710
2011-10-317187207147171,200717
2011-10-287127177127151,500715
2011-10-27712718712718200718
2011-10-267107107107102,000710
2011-10-257187197187181,800718
2011-10-247277277187181,200718
2011-10-217237237217211,300721
2011-10-207207207177176,300717
2011-10-197207207177171,500717
2011-10-187267267177171,200717
2011-10-177257257167163,100716
2011-10-14721721716716200716
2011-10-137177177167161,100716
2011-10-127207227177221,000722
2011-10-117227227167171,600717
2011-10-077107227107222,200722
2011-10-067007157007057,600705
2011-10-057107137107132,900713
2011-10-047057107057101,600710
2011-10-037187207107102,800710
2011-09-307127247127204,100720
2011-09-297207277207271,000727
2011-09-28713716713716700716
2011-09-277027147027112,300711
2011-09-267307307027169,600716
2011-09-227217307167301,800730
2011-09-217307347287342,300734
2011-09-207377387307344,200734
2011-09-167337377337371,400737
2011-09-157257307257304,500730
2011-09-147257257207251,400725
2011-09-137217307217252,800725
2011-09-127147357147211,900721
2011-09-097247257207222,200722
2011-09-087227247207242,100724
2011-09-07721722721722200722
2011-09-067257257157171,400717
2011-09-057257307257252,200725
2011-09-02720725720725600725
2011-09-017287287247241,000724
2011-08-31718728718728400728
2011-08-307237297147184,900718
2011-08-297197287197211,300721
2011-08-267247247217212,100721
2011-08-257377377227242,700724
2011-08-247307337227221,400722
2011-08-2372272672272210,900722
2011-08-227167227167182,200718
2011-08-197167457167402,300740
2011-08-187467467457454,900745
2011-08-177457487457452,000745
2011-08-1671674471674011,300740
2011-08-157157157127131,300713
2011-08-127147147087093,500709
2011-08-117077107047082,700708
2011-08-107207207047132,500713
2011-08-0971071068070011,200700
2011-08-087257257157176,000717
2011-08-057257267207267,000726
2011-08-047377487377425,500742
2011-08-037457487357374,100737
2011-08-027397577397573,500757
2011-08-017447477407473,500747
2011-07-297487537417444,200744
2011-07-287597597487483,100748
2011-07-277657657597592,000759
2011-07-267697697577653,700765
2011-07-257707707547695,600769
2011-07-227627627547543,200754
2011-07-217557607557592,100759
2011-07-207587657557556,900755
2011-07-197557557507553,800755
2011-07-1575475975075018,200750
2011-07-147407437387432,500743
2011-07-1373074673073513,800735
2011-07-127487537457481,400748
2011-07-117547557467509,900750
2011-07-087507537477535,300753
2011-07-077507537467505,800750
2011-07-067457557457507,000750
2011-07-057507517487483,300748
2011-07-047487547487491,300749
2011-07-017487487437434,200743
2011-06-3075175174874824,300748
2011-06-297507587467502,500750
2011-06-287587587507533,900753
2011-06-277527587527586,000758
2011-06-2475375375075115,900751
2011-06-237597597547546,800754
2011-06-227347447307444,100744
2011-06-217357357317343,000734
2011-06-207337357307354,100735
2011-06-177207277167166,500716
2011-06-167237237187183,800718
2011-06-1572472872272310,400723
2011-06-147287287207232,000723
2011-06-13721728721728800728
2011-06-107237507237247,600724
2011-06-097247247207202,600720
2011-06-087237287207203,700720
2011-06-077297297157205,900720
2011-06-067347347337331,100733
2011-06-037407407347341,500734
2011-06-027267407267404,300740
2011-06-017517517397393,000739
2011-05-317447447397443,500744
2011-05-307207457207447,400744
2011-05-277497497417453,000745
2011-05-267747757617654,900765
2011-05-257737757707703,000770
2011-05-247647687647682,100768
2011-05-237637697587654,500765
2011-05-207627697607622,200762
2011-05-197707707637631,900763
2011-05-187627677627661,700766
2011-05-177667677557625,400762
2011-05-167687687657662,700766
2011-05-137747797607656,900765
2011-05-127817817657656,100765
2011-05-1177078576978110,200781
2011-05-107697697657691,500769
2011-05-097607607587594,900759
2011-05-067577587547573,000757
2011-05-027507537477512,500751
2011-04-287587607417465,000746
2011-04-277547597507516,500751
2011-04-267607617527537,300753
2011-04-257607667567603,400760
2011-04-227557617547552,900755
2011-04-217647657557645,400764
2011-04-207427607427595,300759
2011-04-197487487437435,300743
2011-04-187387507387454,400745
2011-04-157257427257362,800736
2011-04-147087267087243,700724
2011-04-137167217107108,300710
2011-04-127317387217215,900721
2011-04-117237367237363,200736
2011-04-0872173372073313,600733
2011-04-077407407317317,500731
2011-04-0674774773574011,200740
2011-04-057557557507508,600750
2011-04-047567677557557,100755
2011-04-0175176875075616,000756
2011-03-3174875074575011,800750
2011-03-307517587417499,700749
2011-03-297607617407519,700751
2011-03-287687697607608,200760
2011-03-2577178076976910,500769
2011-03-2479679876976919,000769
2011-03-2380080378078116,800781
2011-03-2276981574280731,100807
2011-03-1870673570673023,300730
2011-03-1767372166568619,300686
2011-03-1664573564567319,100673
2011-03-1569969961164550,300645
2011-03-1469778069072032,800720
2011-03-1185085083283211,800832
2011-03-108538588508529,800852
2011-03-098568668528533,800853
2011-03-0885886885185312,800853
2011-03-078608618578604,900860
2011-03-0487587585785714,000857
2011-03-038788788608666,700866
2011-03-0286686685085115,100851
2011-03-018628808628667,800866
2011-02-2883786283786111,200861
2011-02-258308358278357,500835
2011-02-2483984083083018,600830
2011-02-2385086084984915,700849
2011-02-2287588085886519,200865
2011-02-2188188887888023,000880
2011-02-1889690089089214,100892
2011-02-1792392390290210,700902
2011-02-1690992090091732,200917
2011-02-1590691590190933,100909
2011-02-1489990589990517,400905
2011-02-1088989988889826,200898
2011-02-098878898828888,300888
2011-02-088898908818879,200887
2011-02-0787788587788121,600881
2011-02-048718788718767,200876
2011-02-0387687887187711,700877
2011-02-0286987786287615,200876
2011-02-0187087286086912,600869
2011-01-3186886985586712,300867
2011-01-288628728548657,100865
2011-01-2786387885886017,300860
2011-01-268628658538568,300856
2011-01-2585586285086010,200860
2011-01-2484885783084711,400847
2011-01-2185885882685416,700854
2011-01-2085786885586312,600863
2011-01-1987787785186519,200865
2011-01-1887688085486436,100864
2011-01-1785587785586852,300868
2011-01-1481685081584433,500844
2011-01-138258268118138,500813
2011-01-1283083381982413,000824
2011-01-1181983381983018,100830
2011-01-0781281780081739,900817
2011-01-0680980980280513,200805
2011-01-0580280780280617,800806
2011-01-047998087958029,600802

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