1376 カネコ種苗(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,030	1,030	1,015	1,015	5,200	1,015
2014-12-29	1,030	1,037	1,015	1,019	8,300	1,019
2014-12-26	1,040	1,040	1,000	1,003	7,500	1,003
2014-12-25	996	1,038	990	1,038	20,200	1,038
2014-12-24	995	995	988	992	5,300	992
2014-12-22	989	990	987	990	2,600	990
2014-12-19	988	988	985	988	4,300	988
2014-12-18	987	987	971	980	3,200	980
2014-12-17	979	979	971	976	3,600	976
2014-12-16	988	988	963	979	16,200	979
2014-12-15	980	980	958	979	9,100	979
2014-12-12	970	975	970	975	1,800	975
2014-12-11	955	971	953	970	7,100	970
2014-12-10	983	984	970	970	9,800	970
2014-12-09	977	983	977	983	2,800	983
2014-12-08	988	988	983	988	6,300	988
2014-12-05	984	988	981	988	3,600	988
2014-12-04	984	990	982	984	16,700	984
2014-12-03	987	990	982	987	10,700	987
2014-12-02	985	989	981	984	11,200	984
2014-12-01	985	985	980	985	7,400	985
2014-11-28	974	985	974	985	2,800	985
2014-11-27	985	985	973	973	10,300	973
2014-11-26	985	985	965	980	5,900	980
2014-11-25	984	989	982	986	8,000	986
2014-11-21	970	985	970	979	6,600	979
2014-11-20	969	980	965	980	8,000	980
2014-11-19	968	974	960	965	6,800	965
2014-11-18	965	970	963	969	4,100	969
2014-11-17	971	971	958	959	9,600	959
2014-11-14	972	973	962	971	5,700	971
2014-11-13	968	972	959	965	3,500	965
2014-11-12	966	970	960	960	4,500	960
2014-11-11	963	970	963	964	2,200	964
2014-11-10	960	970	959	970	2,300	970
2014-11-07	960	964	960	962	2,300	962
2014-11-06	956	964	953	960	8,400	960
2014-11-05	950	966	940	941	11,900	941
2014-11-04	951	956	935	952	11,600	952
2014-10-31	944	953	931	944	8,000	944
2014-10-30	940	948	929	944	4,600	944
2014-10-29	950	950	940	950	2,500	950
2014-10-28	953	953	932	932	1,700	932
2014-10-27	932	948	925	948	7,900	948
2014-10-24	937	937	920	926	1,600	926
2014-10-23	929	934	923	923	4,100	923
2014-10-22	935	950	930	939	4,800	939
2014-10-21	948	952	929	929	8,900	929
2014-10-20	937	937	935	937	800	937
2014-10-17	933	939	916	916	4,200	916
2014-10-16	926	930	912	928	9,900	928
2014-10-15	910	930	910	926	10,300	926
2014-10-14	905	938	905	909	22,000	909
2014-10-10	919	930	915	928	8,100	928
2014-10-09	950	950	927	927	4,900	927
2014-10-08	940	942	927	940	5,900	940
2014-10-07	950	955	940	945	6,300	945
2014-10-06	960	960	925	949	25,800	949
2014-10-03	967	970	960	970	7,400	970
2014-10-02	956	982	956	972	9,600	972
2014-10-01	979	985	979	985	2,600	985
2014-09-30	990	990	975	985	5,000	985
2014-09-29	971	989	971	982	5,700	982
2014-09-26	980	980	978	980	5,900	980
2014-09-25	992	994	981	994	9,100	994
2014-09-24	965	992	964	992	11,600	992
2014-09-22	969	971	953	965	9,800	965
2014-09-19	986	993	969	971	10,500	971
2014-09-18	983	986	980	983	3,700	983
2014-09-17	981	990	980	990	5,700	990
2014-09-16	989	997	982	986	11,400	986
2014-09-12	991	994	985	989	6,900	989
2014-09-11	1,005	1,005	990	999	5,400	999
2014-09-10	999	1,005	996	1,005	4,300	1,005
2014-09-09	1,009	1,014	997	1,004	7,700	1,004
2014-09-08	979	1,010	976	1,010	25,200	1,010
2014-09-05	980	980	975	979	3,700	979
2014-09-04	978	981	974	974	5,600	974
2014-09-03	985	985	980	980	3,000	980
2014-09-02	979	984	972	980	7,600	980
2014-09-01	970	983	970	971	8,400	971
2014-08-29	972	975	968	970	3,200	970
2014-08-28	970	970	964	970	3,000	970
2014-08-27	964	970	963	970	4,900	970
2014-08-26	962	964	962	964	1,000	964
2014-08-25	979	979	958	963	10,900	963
2014-08-22	971	971	960	969	4,900	969
2014-08-21	969	969	961	966	5,300	966
2014-08-20	967	970	962	962	10,700	962
2014-08-19	970	970	950	962	12,600	962
2014-08-18	980	980	960	965	21,500	965
2014-08-15	957	969	957	968	31,800	968
2014-08-14	948	951	945	951	8,400	951
2014-08-13	942	945	940	945	6,100	945
2014-08-12	942	942	938	940	7,300	940
2014-08-11	930	942	928	942	10,000	942
2014-08-08	945	945	925	930	7,700	930
2014-08-07	945	948	930	948	1,500	948
2014-08-06	949	950	935	950	8,100	950
2014-08-05	950	951	935	940	11,300	940
2014-08-04	948	948	925	947	8,200	947
2014-08-01	926	940	913	918	18,500	918
2014-07-31	951	951	942	951	10,500	951
2014-07-30	950	953	943	947	8,800	947
2014-07-29	948	950	941	950	9,400	950
2014-07-28	943	953	942	950	18,900	950
2014-07-25	944	949	940	943	11,700	943
2014-07-24	937	947	934	934	11,800	934
2014-07-23	946	950	935	936	22,400	936
2014-07-22	931	946	929	946	62,200	946
2014-07-18	903	927	903	923	23,200	923
2014-07-17	906	913	902	907	18,300	907
2014-07-16	903	906	901	906	5,600	906
2014-07-15	902	905	901	901	5,000	901
2014-07-14	898	904	890	902	6,000	902
2014-07-11	905	910	887	901	20,800	901
2014-07-10	901	908	895	895	18,300	895
2014-07-09	899	901	895	901	9,500	901
2014-07-08	901	906	900	900	7,000	900
2014-07-07	903	906	899	900	2,200	900
2014-07-04	908	908	898	899	2,700	899
2014-07-03	907	910	876	896	22,400	896
2014-07-02	908	911	906	910	8,200	910
2014-07-01	904	911	900	903	20,700	903
2014-06-30	902	902	897	901	2,100	901
2014-06-27	900	903	878	887	7,900	887
2014-06-26	897	905	892	900	3,000	900
2014-06-25	904	904	899	900	6,400	900
2014-06-24	899	906	894	906	3,300	906
2014-06-23	906	910	892	898	17,700	898
2014-06-20	890	910	890	902	27,200	902
2014-06-19	884	893	884	890	10,400	890
2014-06-18	885	886	875	884	7,000	884
2014-06-17	888	888	885	885	3,600	885
2014-06-16	884	888	884	886	10,500	886
2014-06-13	878	884	878	884	3,100	884
2014-06-12	883	884	880	882	3,000	882
2014-06-11	887	887	883	883	2,200	883
2014-06-10	882	887	882	883	3,400	883
2014-06-09	877	886	877	886	7,700	886
2014-06-06	883	887	872	886	6,600	886
2014-06-05	884	886	883	885	4,100	885
2014-06-04	884	886	883	884	6,100	884
2014-06-03	885	888	884	884	4,700	884
2014-06-02	881	884	880	884	4,000	884
2014-05-30	881	883	879	882	2,500	882
2014-05-29	883	883	880	882	4,700	882
2014-05-28	880	887	880	883	4,200	883
2014-05-27	895	895	888	888	12,600	888
2014-05-26	890	896	890	895	16,100	895
2014-05-23	892	893	888	890	8,200	890
2014-05-22	894	894	887	890	8,100	890
2014-05-21	885	890	885	890	3,200	890
2014-05-20	887	888	882	885	2,200	885
2014-05-19	882	886	882	885	3,400	885
2014-05-16	886	886	884	886	1,700	886
2014-05-15	888	900	882	886	6,300	886
2014-05-14	889	896	886	888	2,400	888
2014-05-13	882	895	881	882	6,400	882
2014-05-12	890	893	876	882	13,100	882
2014-05-09	887	890	882	882	10,500	882
2014-05-08	886	892	886	887	6,800	887
2014-05-07	889	895	883	892	9,100	892
2014-05-02	889	905	889	892	20,700	892
2014-05-01	890	892	887	892	5,100	892
2014-04-30	890	894	888	888	2,600	888
2014-04-28	885	890	885	890	4,400	890
2014-04-25	885	889	885	885	4,200	885
2014-04-24	889	889	882	885	6,400	885
2014-04-23	885	895	885	889	16,000	889
2014-04-22	884	888	884	885	7,700	885
2014-04-21	894	897	892	892	4,100	892
2014-04-18	901	901	892	900	7,400	900
2014-04-17	895	904	894	897	5,100	897
2014-04-16	893	905	893	895	3,600	895
2014-04-15	896	901	890	890	9,800	890
2014-04-14	888	908	888	892	9,000	892
2014-04-11	887	888	880	888	4,500	888
2014-04-10	895	900	890	891	7,400	891
2014-04-09	891	900	891	894	7,800	894
2014-04-08	901	906	895	900	13,800	900
2014-04-07	900	917	892	911	11,000	911
2014-04-04	914	922	903	905	49,400	905
2014-04-03	895	905	895	899	11,800	899
2014-04-02	877	892	877	891	12,400	891
2014-04-01	880	886	876	878	7,700	878
2014-03-31	862	880	861	866	6,700	866
2014-03-28	853	861	853	859	3,000	859
2014-03-27	860	861	851	861	6,200	861
2014-03-26	857	868	857	862	7,000	862
2014-03-25	857	869	852	856	12,300	856
2014-03-24	865	882	861	872	5,700	872
2014-03-20	885	890	861	863	5,400	863
2014-03-19	887	887	863	872	3,100	872
2014-03-18	870	879	870	872	2,600	872
2014-03-17	870	889	868	868	10,300	868
2014-03-14	886	886	862	870	10,000	870
2014-03-13	885	889	884	886	2,000	886
2014-03-12	894	894	883	883	2,800	883
2014-03-11	889	895	887	889	5,000	889
2014-03-10	888	889	885	885	4,600	885
2014-03-07	890	890	885	888	3,400	888
2014-03-06	891	891	881	890	4,600	890
2014-03-05	890	892	881	890	3,900	890
2014-03-04	878	890	878	890	800	890
2014-03-03	893	900	882	885	4,800	885
2014-02-28	890	893	876	893	5,600	893
2014-02-27	898	898	888	888	2,700	888
2014-02-26	900	901	889	889	13,700	889
2014-02-25	893	909	890	892	9,500	892
2014-02-24	889	900	883	888	10,100	888
2014-02-21	879	880	873	880	5,300	880
2014-02-20	879	886	868	874	2,500	874
2014-02-19	875	882	867	879	17,400	879
2014-02-18	877	878	875	878	5,400	878
2014-02-17	869	879	860	869	8,500	869
2014-02-14	870	874	861	869	4,400	869
2014-02-13	874	874	863	874	1,800	874
2014-02-12	862	874	859	867	9,100	867
2014-02-10	875	876	851	876	7,700	876
2014-02-07	854	875	851	873	9,100	873
2014-02-06	845	852	844	852	3,200	852
2014-02-05	830	847	830	845	10,500	845
2014-02-04	833	868	822	842	13,900	842
2014-02-03	882	887	861	868	11,100	868
2014-01-31	896	896	881	885	4,700	885
2014-01-30	899	899	880	881	7,400	881
2014-01-29	899	905	897	898	6,300	898
2014-01-28	887	898	886	897	4,200	897
2014-01-27	890	890	880	884	10,600	884
2014-01-24	905	905	901	903	5,800	903
2014-01-23	911	914	910	910	6,200	910
2014-01-22	917	917	909	912	11,400	912
2014-01-21	912	917	906	916	14,400	916
2014-01-20	911	914	908	914	10,700	914
2014-01-17	911	913	908	910	8,400	910
2014-01-16	910	913	905	910	21,100	910
2014-01-15	900	914	900	910	17,000	910
2014-01-14	900	901	885	899	16,000	899
2014-01-10	913	916	905	905	12,700	905
2014-01-09	918	922	890	918	33,600	918
2014-01-08	910	924	899	914	80,700	914
2014-01-07	868	875	866	874	9,300	874
2014-01-06	864	868	861	866	10,900	866

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