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
2011-12-30	703	709	703	709	1,600	709
2011-12-29	701	707	700	703	2,900	703
2011-12-28	705	706	705	706	200	706
2011-12-27	709	709	700	700	2,700	700
2011-12-26	704	709	704	704	2,300	704
2011-12-22	701	704	701	704	2,200	704
2011-12-21	705	705	699	700	6,100	700
2011-12-20	700	707	700	702	2,200	702
2011-12-19	705	706	705	706	1,200	706
2011-12-16	700	704	700	704	4,200	704
2011-12-15	700	702	700	700	1,900	700
2011-12-14	699	700	699	699	1,800	699
2011-12-13	705	705	705	705	2,500	705
2011-12-12	710	710	705	705	2,600	705
2011-12-09	710	710	705	705	2,500	705
2011-12-08	710	710	705	705	1,100	705
2011-12-07	703	710	703	710	13,000	710
2011-12-06	707	708	705	708	18,900	708
2011-12-05	709	709	706	707	11,800	707
2011-12-02	704	707	704	707	300	707
2011-12-01	705	705	705	705	500	705
2011-11-29	700	705	693	705	1,800	705
2011-11-28	700	708	697	697	2,500	697
2011-11-25	701	702	700	700	1,300	700
2011-11-24	695	700	682	700	6,100	700
2011-11-22	708	708	708	708	200	708
2011-11-21	702	702	700	700	3,100	700
2011-11-18	709	709	702	702	600	702
2011-11-17	709	710	703	709	3,000	709
2011-11-16	705	705	705	705	100	705
2011-11-15	710	710	705	705	4,100	705
2011-11-14	703	705	703	705	1,200	705
2011-11-11	704	708	702	703	1,800	703
2011-11-10	709	709	700	704	3,900	704
2011-11-09	710	710	708	708	200	708
2011-11-08	713	713	710	710	34,500	710
2011-11-07	713	713	712	713	7,400	713
2011-11-04	711	713	711	713	1,000	713
2011-11-02	712	713	708	710	3,200	710
2011-10-31	718	720	714	717	1,200	717
2011-10-28	712	717	712	715	1,500	715
2011-10-27	712	718	712	718	200	718
2011-10-26	710	710	710	710	2,000	710
2011-10-25	718	719	718	718	1,800	718
2011-10-24	727	727	718	718	1,200	718
2011-10-21	723	723	721	721	1,300	721
2011-10-20	720	720	717	717	6,300	717
2011-10-19	720	720	717	717	1,500	717
2011-10-18	726	726	717	717	1,200	717
2011-10-17	725	725	716	716	3,100	716
2011-10-14	721	721	716	716	200	716
2011-10-13	717	717	716	716	1,100	716
2011-10-12	720	722	717	722	1,000	722
2011-10-11	722	722	716	717	1,600	717
2011-10-07	710	722	710	722	2,200	722
2011-10-06	700	715	700	705	7,600	705
2011-10-05	710	713	710	713	2,900	713
2011-10-04	705	710	705	710	1,600	710
2011-10-03	718	720	710	710	2,800	710
2011-09-30	712	724	712	720	4,100	720
2011-09-29	720	727	720	727	1,000	727
2011-09-28	713	716	713	716	700	716
2011-09-27	702	714	702	711	2,300	711
2011-09-26	730	730	702	716	9,600	716
2011-09-22	721	730	716	730	1,800	730
2011-09-21	730	734	728	734	2,300	734
2011-09-20	737	738	730	734	4,200	734
2011-09-16	733	737	733	737	1,400	737
2011-09-15	725	730	725	730	4,500	730
2011-09-14	725	725	720	725	1,400	725
2011-09-13	721	730	721	725	2,800	725
2011-09-12	714	735	714	721	1,900	721
2011-09-09	724	725	720	722	2,200	722
2011-09-08	722	724	720	724	2,100	724
2011-09-07	721	722	721	722	200	722
2011-09-06	725	725	715	717	1,400	717
2011-09-05	725	730	725	725	2,200	725
2011-09-02	720	725	720	725	600	725
2011-09-01	728	728	724	724	1,000	724
2011-08-31	718	728	718	728	400	728
2011-08-30	723	729	714	718	4,900	718
2011-08-29	719	728	719	721	1,300	721
2011-08-26	724	724	721	721	2,100	721
2011-08-25	737	737	722	724	2,700	724
2011-08-24	730	733	722	722	1,400	722
2011-08-23	722	726	722	722	10,900	722
2011-08-22	716	722	716	718	2,200	718
2011-08-19	716	745	716	740	2,300	740
2011-08-18	746	746	745	745	4,900	745
2011-08-17	745	748	745	745	2,000	745
2011-08-16	716	744	716	740	11,300	740
2011-08-15	715	715	712	713	1,300	713
2011-08-12	714	714	708	709	3,500	709
2011-08-11	707	710	704	708	2,700	708
2011-08-10	720	720	704	713	2,500	713
2011-08-09	710	710	680	700	11,200	700
2011-08-08	725	725	715	717	6,000	717
2011-08-05	725	726	720	726	7,000	726
2011-08-04	737	748	737	742	5,500	742
2011-08-03	745	748	735	737	4,100	737
2011-08-02	739	757	739	757	3,500	757
2011-08-01	744	747	740	747	3,500	747
2011-07-29	748	753	741	744	4,200	744
2011-07-28	759	759	748	748	3,100	748
2011-07-27	765	765	759	759	2,000	759
2011-07-26	769	769	757	765	3,700	765
2011-07-25	770	770	754	769	5,600	769
2011-07-22	762	762	754	754	3,200	754
2011-07-21	755	760	755	759	2,100	759
2011-07-20	758	765	755	755	6,900	755
2011-07-19	755	755	750	755	3,800	755
2011-07-15	754	759	750	750	18,200	750
2011-07-14	740	743	738	743	2,500	743
2011-07-13	730	746	730	735	13,800	735
2011-07-12	748	753	745	748	1,400	748
2011-07-11	754	755	746	750	9,900	750
2011-07-08	750	753	747	753	5,300	753
2011-07-07	750	753	746	750	5,800	750
2011-07-06	745	755	745	750	7,000	750
2011-07-05	750	751	748	748	3,300	748
2011-07-04	748	754	748	749	1,300	749
2011-07-01	748	748	743	743	4,200	743
2011-06-30	751	751	748	748	24,300	748
2011-06-29	750	758	746	750	2,500	750
2011-06-28	758	758	750	753	3,900	753
2011-06-27	752	758	752	758	6,000	758
2011-06-24	753	753	750	751	15,900	751
2011-06-23	759	759	754	754	6,800	754
2011-06-22	734	744	730	744	4,100	744
2011-06-21	735	735	731	734	3,000	734
2011-06-20	733	735	730	735	4,100	735
2011-06-17	720	727	716	716	6,500	716
2011-06-16	723	723	718	718	3,800	718
2011-06-15	724	728	722	723	10,400	723
2011-06-14	728	728	720	723	2,000	723
2011-06-13	721	728	721	728	800	728
2011-06-10	723	750	723	724	7,600	724
2011-06-09	724	724	720	720	2,600	720
2011-06-08	723	728	720	720	3,700	720
2011-06-07	729	729	715	720	5,900	720
2011-06-06	734	734	733	733	1,100	733
2011-06-03	740	740	734	734	1,500	734
2011-06-02	726	740	726	740	4,300	740
2011-06-01	751	751	739	739	3,000	739
2011-05-31	744	744	739	744	3,500	744
2011-05-30	720	745	720	744	7,400	744
2011-05-27	749	749	741	745	3,000	745
2011-05-26	774	775	761	765	4,900	765
2011-05-25	773	775	770	770	3,000	770
2011-05-24	764	768	764	768	2,100	768
2011-05-23	763	769	758	765	4,500	765
2011-05-20	762	769	760	762	2,200	762
2011-05-19	770	770	763	763	1,900	763
2011-05-18	762	767	762	766	1,700	766
2011-05-17	766	767	755	762	5,400	762
2011-05-16	768	768	765	766	2,700	766
2011-05-13	774	779	760	765	6,900	765
2011-05-12	781	781	765	765	6,100	765
2011-05-11	770	785	769	781	10,200	781
2011-05-10	769	769	765	769	1,500	769
2011-05-09	760	760	758	759	4,900	759
2011-05-06	757	758	754	757	3,000	757
2011-05-02	750	753	747	751	2,500	751
2011-04-28	758	760	741	746	5,000	746
2011-04-27	754	759	750	751	6,500	751
2011-04-26	760	761	752	753	7,300	753
2011-04-25	760	766	756	760	3,400	760
2011-04-22	755	761	754	755	2,900	755
2011-04-21	764	765	755	764	5,400	764
2011-04-20	742	760	742	759	5,300	759
2011-04-19	748	748	743	743	5,300	743
2011-04-18	738	750	738	745	4,400	745
2011-04-15	725	742	725	736	2,800	736
2011-04-14	708	726	708	724	3,700	724
2011-04-13	716	721	710	710	8,300	710
2011-04-12	731	738	721	721	5,900	721
2011-04-11	723	736	723	736	3,200	736
2011-04-08	721	733	720	733	13,600	733
2011-04-07	740	740	731	731	7,500	731
2011-04-06	747	747	735	740	11,200	740
2011-04-05	755	755	750	750	8,600	750
2011-04-04	756	767	755	755	7,100	755
2011-04-01	751	768	750	756	16,000	756
2011-03-31	748	750	745	750	11,800	750
2011-03-30	751	758	741	749	9,700	749
2011-03-29	760	761	740	751	9,700	751
2011-03-28	768	769	760	760	8,200	760
2011-03-25	771	780	769	769	10,500	769
2011-03-24	796	798	769	769	19,000	769
2011-03-23	800	803	780	781	16,800	781
2011-03-22	769	815	742	807	31,100	807
2011-03-18	706	735	706	730	23,300	730
2011-03-17	673	721	665	686	19,300	686
2011-03-16	645	735	645	673	19,100	673
2011-03-15	699	699	611	645	50,300	645
2011-03-14	697	780	690	720	32,800	720
2011-03-11	850	850	832	832	11,800	832
2011-03-10	853	858	850	852	9,800	852
2011-03-09	856	866	852	853	3,800	853
2011-03-08	858	868	851	853	12,800	853
2011-03-07	860	861	857	860	4,900	860
2011-03-04	875	875	857	857	14,000	857
2011-03-03	878	878	860	866	6,700	866
2011-03-02	866	866	850	851	15,100	851
2011-03-01	862	880	862	866	7,800	866
2011-02-28	837	862	837	861	11,200	861
2011-02-25	830	835	827	835	7,500	835
2011-02-24	839	840	830	830	18,600	830
2011-02-23	850	860	849	849	15,700	849
2011-02-22	875	880	858	865	19,200	865
2011-02-21	881	888	878	880	23,000	880
2011-02-18	896	900	890	892	14,100	892
2011-02-17	923	923	902	902	10,700	902
2011-02-16	909	920	900	917	32,200	917
2011-02-15	906	915	901	909	33,100	909
2011-02-14	899	905	899	905	17,400	905
2011-02-10	889	899	888	898	26,200	898
2011-02-09	887	889	882	888	8,300	888
2011-02-08	889	890	881	887	9,200	887
2011-02-07	877	885	877	881	21,600	881
2011-02-04	871	878	871	876	7,200	876
2011-02-03	876	878	871	877	11,700	877
2011-02-02	869	877	862	876	15,200	876
2011-02-01	870	872	860	869	12,600	869
2011-01-31	868	869	855	867	12,300	867
2011-01-28	862	872	854	865	7,100	865
2011-01-27	863	878	858	860	17,300	860
2011-01-26	862	865	853	856	8,300	856
2011-01-25	855	862	850	860	10,200	860
2011-01-24	848	857	830	847	11,400	847
2011-01-21	858	858	826	854	16,700	854
2011-01-20	857	868	855	863	12,600	863
2011-01-19	877	877	851	865	19,200	865
2011-01-18	876	880	854	864	36,100	864
2011-01-17	855	877	855	868	52,300	868
2011-01-14	816	850	815	844	33,500	844
2011-01-13	825	826	811	813	8,500	813
2011-01-12	830	833	819	824	13,000	824
2011-01-11	819	833	819	830	18,100	830
2011-01-07	812	817	800	817	39,900	817
2011-01-06	809	809	802	805	13,200	805
2011-01-05	802	807	802	806	17,800	806
2011-01-04	799	808	795	802	9,600	802

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30