1. HOME >
  2. 株価時系列 >
  3. 1376 >
  4. 2016年

1376 カネコ種苗(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5401,5401,5051,5174,4001,517
2016-12-291,5351,5411,4961,50713,0001,507
2016-12-281,5581,5601,5371,54514,0001,545
2016-12-271,6001,6001,5341,56410,8001,564
2016-12-261,5841,6091,5751,58417,6001,584
2016-12-221,5921,5961,5731,5849,8001,584
2016-12-211,6491,6491,5481,59328,1001,593
2016-12-201,5451,6091,5441,60931,1001,609
2016-12-191,5501,5501,5371,5457,7001,545
2016-12-161,5431,5661,5341,54224,4001,542
2016-12-151,5151,5451,5151,54314,5001,543
2016-12-141,5051,5151,4911,51513,0001,515
2016-12-131,4891,5051,4811,5058,4001,505
2016-12-121,4841,5101,4831,49816,8001,498
2016-12-091,4671,4841,4671,48416,2001,484
2016-12-081,4841,4841,4641,4678,8001,467
2016-12-071,4801,4801,4541,4657,2001,465
2016-12-061,4791,4791,4631,46410,3001,464
2016-12-051,4781,4801,4661,4754,9001,475
2016-12-021,4751,4751,4601,4666,4001,466
2016-12-011,4661,4761,4591,4719,6001,471
2016-11-301,4561,4701,4551,46412,9001,464
2016-11-291,4481,4661,4441,4656,3001,465
2016-11-281,4481,4491,4191,4487,3001,448
2016-11-251,4441,4511,4441,4496,5001,449
2016-11-241,4201,4581,4201,4445,1001,444
2016-11-221,4251,4601,4221,4367,7001,436
2016-11-211,4161,4251,4161,4252,1001,425
2016-11-181,4331,4331,3811,4225,0001,422
2016-11-171,4331,4331,4141,4262,5001,426
2016-11-161,4221,4331,4151,4338,7001,433
2016-11-151,4151,4261,4151,4195,7001,419
2016-11-141,4331,4331,4031,4155,3001,415
2016-11-111,4121,4221,3751,3919,3001,391
2016-11-101,4041,4411,3911,4278,0001,427
2016-11-091,4741,4741,3411,34110,6001,341
2016-11-081,4231,4241,4121,4174,5001,417
2016-11-071,4211,4381,4081,42310,9001,423
2016-11-041,4231,4371,4071,4199,4001,419
2016-11-021,4771,4771,4161,43112,4001,431
2016-11-011,5251,5251,4891,4948,1001,494
2016-10-311,5181,5271,5171,52212,5001,522
2016-10-281,4981,5281,4831,51615,7001,516
2016-10-271,5001,5381,4991,51215,1001,512
2016-10-261,4981,5001,4931,49916,1001,499
2016-10-251,4771,4961,4701,49316,0001,493
2016-10-241,4651,4791,4451,4674,2001,467
2016-10-211,4691,4781,4671,4694,3001,469
2016-10-201,4691,4721,4651,4663,4001,466
2016-10-191,4791,4791,4661,4692,9001,469
2016-10-171,4551,4791,4551,4636,0001,463
2016-10-131,4651,4751,4601,4705,4001,470
2016-10-121,4461,4731,4461,4665,1001,466
2016-10-111,4531,4791,4461,47211,9001,472
2016-10-071,4681,4681,4301,4433,7001,443
2016-10-061,4501,4601,4351,45512,4001,455
2016-10-051,4531,4701,4291,4708,2001,470
2016-10-041,4641,4641,4351,4539,9001,453
2016-10-031,4781,4781,4521,4642,5001,464
2016-09-301,4281,4661,4281,4646,1001,464
2016-09-291,4271,4581,4271,4586,8001,458
2016-09-281,4501,4621,4401,4554,4001,455
2016-09-271,4071,4691,3961,46915,8001,469
2016-09-261,4081,4111,3941,4089,4001,408
2016-09-231,4031,4101,3871,4087,0001,408
2016-09-211,3521,4051,3521,4037,1001,403
2016-09-201,3761,3931,3451,3617,2001,361
2016-09-161,3491,4001,3431,39814,9001,398
2016-09-151,3391,3551,3391,3492,6001,349
2016-09-141,3301,3481,3281,3395,5001,339
2016-09-131,3701,3791,3301,3375,5001,337
2016-09-121,3521,3771,3281,3709,1001,370
2016-09-091,4201,4201,3701,3829,9001,382
2016-09-081,4111,4141,3861,4058,2001,405
2016-09-071,3681,4011,3561,40012,1001,400
2016-09-061,3581,3601,3431,3605,2001,360
2016-09-051,3391,3461,3181,33610,9001,336
2016-09-021,2961,3261,2961,3089,1001,308
2016-09-011,3371,3371,2521,29712,6001,297
2016-08-311,2861,3071,2391,30712,4001,307
2016-08-301,2761,2891,2641,2806,5001,280
2016-08-291,2711,2911,2651,29010,4001,290
2016-08-261,2871,2961,2561,2599,5001,259
2016-08-251,3031,3161,2781,2875,6001,287
2016-08-241,3131,3171,2801,3035,6001,303
2016-08-231,3211,3211,2941,2977,9001,297
2016-08-221,2971,3371,2971,3209,1001,320
2016-08-191,2901,3201,2901,2977,4001,297
2016-08-181,3011,3391,2911,29416,4001,294
2016-08-171,3361,3421,3181,32211,2001,322
2016-08-161,3941,3961,3501,35514,5001,355
2016-08-151,3851,3971,3851,3946,8001,394
2016-08-121,3931,3931,3601,3855,9001,385
2016-08-101,3831,3931,3531,3888,5001,388
2016-08-091,3741,3881,3691,3834,8001,383
2016-08-081,3921,3951,3401,35724,7001,357
2016-08-051,4021,4141,3581,36418,0001,364
2016-08-041,3961,4141,3701,39518,1001,395
2016-08-031,4431,4431,3941,39620,2001,396
2016-08-021,5451,5451,4451,47044,9001,470
2016-08-011,5411,5501,5121,54520,7001,545
2016-07-291,5261,5401,4881,54018,6001,540
2016-07-281,4871,5271,4811,52733,7001,527
2016-07-271,5251,5251,5001,51521,9001,515
2016-07-261,4901,5251,4601,51827,1001,518
2016-07-251,4731,5001,4501,50022,4001,500
2016-07-221,4501,4951,4391,47330,1001,473
2016-07-211,5241,5251,4481,46234,8001,462
2016-07-201,4911,5311,4871,52528,1001,525
2016-07-191,4991,5131,4821,51230,1001,512
2016-07-151,4841,4891,4521,48943,6001,489
2016-07-141,5001,5081,4771,48530,8001,485
2016-07-131,4501,5131,4501,50186,4001,501
2016-07-121,3621,4491,3411,44750,5001,447
2016-07-111,3411,4111,3251,35820,3001,358
2016-07-081,3531,3541,3021,31820,3001,318
2016-07-071,3301,3531,2961,35329,3001,353
2016-07-061,3401,3551,3071,35514,4001,355
2016-07-051,3931,4051,3501,37119,2001,371
2016-07-041,3871,4551,3871,39149,1001,391
2016-07-011,2621,4411,2621,417106,1001,417
2016-06-301,3191,3451,2691,274156,2001,274
2016-06-291,4201,4801,2631,300745,7001,300
2016-06-281,2901,3901,2901,372229,8001,372
2016-06-271,2701,3001,2621,289105,0001,289
2016-06-241,3151,3401,2151,25184,2001,251
2016-06-231,3351,3381,2921,31332,2001,313
2016-06-221,3341,3441,3141,33542,3001,335
2016-06-211,3081,3451,2811,33434,8001,334
2016-06-201,2951,3191,2861,30827,9001,308
2016-06-171,2501,3151,2431,29523,8001,295
2016-06-161,2961,2961,2401,25522,0001,255
2016-06-151,2661,2941,2301,27943,0001,279
2016-06-141,2911,3001,2401,26634,9001,266
2016-06-131,3701,3711,2901,32045,8001,320
2016-06-101,3651,3851,3481,38336,5001,383
2016-06-091,3481,3941,3481,36858,9001,368
2016-06-081,3101,3501,3031,34857,4001,348
2016-06-071,2631,3001,2591,30032,4001,300
2016-06-061,2631,2661,2351,26524,1001,265
2016-06-031,2711,2881,2501,26532,1001,265
2016-06-021,3091,3091,2211,24291,2001,242
2016-06-011,3351,3361,2851,30449,9001,304
2016-05-311,3131,3601,2991,31272,9001,312
2016-05-301,2831,3011,2551,30163,9001,301
2016-05-271,2791,2791,2351,25341,7001,253
2016-05-261,2611,2881,2601,28064,5001,280
2016-05-251,2791,2871,2571,278117,0001,278
2016-05-241,2571,3041,2451,280371,4001,280
2016-05-231,0791,0791,0731,0776,3001,077
2016-05-201,0791,0801,0731,0765,5001,076
2016-05-191,0781,0871,0691,0816,6001,081
2016-05-181,0751,0801,0671,07115,5001,071
2016-05-171,0761,0781,0651,06611,0001,066
2016-05-161,0601,0891,0591,07614,1001,076
2016-05-131,0551,0601,0521,0531,8001,053
2016-05-121,0391,0441,0321,0445,1001,044
2016-05-111,0401,0431,0311,04211,4001,042
2016-05-101,0271,0431,0271,0408,8001,040
2016-05-091,0251,0271,0191,0194,4001,019
2016-05-061,0331,0501,0131,02512,4001,025
2016-05-021,0501,0531,0301,03022,5001,030
2016-04-281,0641,0711,0591,0606,2001,060
2016-04-271,0571,0701,0571,0626,1001,062
2016-04-261,0751,0801,0561,05611,1001,056
2016-04-251,0891,0891,0651,0817,5001,081
2016-04-221,0751,0771,0561,07711,9001,077
2016-04-211,0621,0861,0621,0756,7001,075
2016-04-201,0581,0751,0521,0618,6001,061
2016-04-191,0451,0581,0451,0544,5001,054
2016-04-181,0351,0501,0351,0428,3001,042
2016-04-151,0411,0511,0401,0457,9001,045
2016-04-141,0321,0691,0301,04121,9001,041
2016-04-131,0221,0351,0221,0309,8001,030
2016-04-121,0201,0251,0161,0224,0001,022
2016-04-111,0091,0171,0091,0091,7001,009
2016-04-089991,0149991,0144,8001,014
2016-04-071,0101,01099899911,400999
2016-04-069981,0059989985,200998
2016-04-059981,00199799810,100998
2016-04-041,0001,00999799711,500997
2016-04-011,0151,0159951,00023,4001,000
2016-03-311,0101,0241,0101,0134,9001,013
2016-03-301,0121,0251,0101,0112,3001,011
2016-03-291,0041,0201,0041,0155,3001,015
2016-03-281,0091,0151,0091,0145,1001,014
2016-03-251,0101,0151,0001,00125,8001,001
2016-03-241,0171,0171,0071,0073,0001,007
2016-03-231,0101,0201,0021,0197,5001,019
2016-03-221,0041,0059979988,600998
2016-03-189971,0189979983,200998
2016-03-171,0051,0199969968,100996
2016-03-169971,0039971,0032,2001,003
2016-03-151,0001,00198699510,900995
2016-03-149971,0089979994,800999
2016-03-119911,0009879875,100987
2016-03-109889969889911,700991
2016-03-099919969869863,400986
2016-03-089969989929923,500992
2016-03-071,0101,0109959965,800996
2016-03-041,0031,0069991,0002,6001,000
2016-03-031,0001,0019939982,900998
2016-03-021,0021,0199801,00011,8001,000
2016-03-011,0101,0119871,0005,6001,000
2016-02-291,0021,0059969966,100996
2016-02-261,0101,0249989984,600998
2016-02-251,0331,0351,0041,0047,0001,004
2016-02-241,0251,0541,0241,0273,3001,027
2016-02-231,0521,0551,0401,0554,1001,055
2016-02-221,0101,0401,0061,0403,6001,040
2016-02-191,0341,0351,0171,0178,4001,017
2016-02-181,0231,0331,0231,0331,1001,033
2016-02-171,0061,0201,0061,0174,2001,017
2016-02-169941,0109821,0046,3001,004
2016-02-159749929749766,200976
2016-02-129801,00095696413,300964
2016-02-101,0101,0509911,01019,0001,010
2016-02-091,0221,0401,0101,01010,7001,010
2016-02-081,0501,0591,0251,0354,4001,035
2016-02-051,0671,0671,0301,0416,1001,041
2016-02-041,0891,0891,0651,0662,2001,066
2016-02-031,0981,0981,0841,0903,0001,090
2016-02-021,1101,1101,0771,1007,4001,100
2016-02-011,0981,1161,0901,0964,1001,096
2016-01-291,0711,0971,0511,0868,0001,086
2016-01-281,0801,0931,0721,0723,9001,072
2016-01-271,0781,0921,0601,0903,8001,090
2016-01-261,0931,0961,0561,0779,4001,077
2016-01-251,0441,0931,0391,0939,1001,093
2016-01-221,0021,0401,0021,0399,6001,039
2016-01-211,0081,01899699612,500996
2016-01-201,0381,0381,0051,01611,9001,016
2016-01-191,0341,0501,0341,0404,8001,040
2016-01-181,0601,0601,0301,0542,5001,054
2016-01-151,0731,1021,0601,06316,6001,063
2016-01-141,0911,0911,0321,0676,6001,067
2016-01-131,0691,0961,0691,0964,6001,096
2016-01-121,1101,1171,0301,05520,6001,055
2016-01-081,1681,1681,1181,12013,3001,120
2016-01-071,1071,1201,0881,12016,3001,120
2016-01-061,1231,1361,0911,11946,7001,119
2016-01-051,2001,2041,1701,18318,9001,183
2016-01-041,1951,2201,1851,20035,3001,200

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