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
2016-12-30	1,540	1,540	1,505	1,517	4,400	1,517
2016-12-29	1,535	1,541	1,496	1,507	13,000	1,507
2016-12-28	1,558	1,560	1,537	1,545	14,000	1,545
2016-12-27	1,600	1,600	1,534	1,564	10,800	1,564
2016-12-26	1,584	1,609	1,575	1,584	17,600	1,584
2016-12-22	1,592	1,596	1,573	1,584	9,800	1,584
2016-12-21	1,649	1,649	1,548	1,593	28,100	1,593
2016-12-20	1,545	1,609	1,544	1,609	31,100	1,609
2016-12-19	1,550	1,550	1,537	1,545	7,700	1,545
2016-12-16	1,543	1,566	1,534	1,542	24,400	1,542
2016-12-15	1,515	1,545	1,515	1,543	14,500	1,543
2016-12-14	1,505	1,515	1,491	1,515	13,000	1,515
2016-12-13	1,489	1,505	1,481	1,505	8,400	1,505
2016-12-12	1,484	1,510	1,483	1,498	16,800	1,498
2016-12-09	1,467	1,484	1,467	1,484	16,200	1,484
2016-12-08	1,484	1,484	1,464	1,467	8,800	1,467
2016-12-07	1,480	1,480	1,454	1,465	7,200	1,465
2016-12-06	1,479	1,479	1,463	1,464	10,300	1,464
2016-12-05	1,478	1,480	1,466	1,475	4,900	1,475
2016-12-02	1,475	1,475	1,460	1,466	6,400	1,466
2016-12-01	1,466	1,476	1,459	1,471	9,600	1,471
2016-11-30	1,456	1,470	1,455	1,464	12,900	1,464
2016-11-29	1,448	1,466	1,444	1,465	6,300	1,465
2016-11-28	1,448	1,449	1,419	1,448	7,300	1,448
2016-11-25	1,444	1,451	1,444	1,449	6,500	1,449
2016-11-24	1,420	1,458	1,420	1,444	5,100	1,444
2016-11-22	1,425	1,460	1,422	1,436	7,700	1,436
2016-11-21	1,416	1,425	1,416	1,425	2,100	1,425
2016-11-18	1,433	1,433	1,381	1,422	5,000	1,422
2016-11-17	1,433	1,433	1,414	1,426	2,500	1,426
2016-11-16	1,422	1,433	1,415	1,433	8,700	1,433
2016-11-15	1,415	1,426	1,415	1,419	5,700	1,419
2016-11-14	1,433	1,433	1,403	1,415	5,300	1,415
2016-11-11	1,412	1,422	1,375	1,391	9,300	1,391
2016-11-10	1,404	1,441	1,391	1,427	8,000	1,427
2016-11-09	1,474	1,474	1,341	1,341	10,600	1,341
2016-11-08	1,423	1,424	1,412	1,417	4,500	1,417
2016-11-07	1,421	1,438	1,408	1,423	10,900	1,423
2016-11-04	1,423	1,437	1,407	1,419	9,400	1,419
2016-11-02	1,477	1,477	1,416	1,431	12,400	1,431
2016-11-01	1,525	1,525	1,489	1,494	8,100	1,494
2016-10-31	1,518	1,527	1,517	1,522	12,500	1,522
2016-10-28	1,498	1,528	1,483	1,516	15,700	1,516
2016-10-27	1,500	1,538	1,499	1,512	15,100	1,512
2016-10-26	1,498	1,500	1,493	1,499	16,100	1,499
2016-10-25	1,477	1,496	1,470	1,493	16,000	1,493
2016-10-24	1,465	1,479	1,445	1,467	4,200	1,467
2016-10-21	1,469	1,478	1,467	1,469	4,300	1,469
2016-10-20	1,469	1,472	1,465	1,466	3,400	1,466
2016-10-19	1,479	1,479	1,466	1,469	2,900	1,469
2016-10-17	1,455	1,479	1,455	1,463	6,000	1,463
2016-10-13	1,465	1,475	1,460	1,470	5,400	1,470
2016-10-12	1,446	1,473	1,446	1,466	5,100	1,466
2016-10-11	1,453	1,479	1,446	1,472	11,900	1,472
2016-10-07	1,468	1,468	1,430	1,443	3,700	1,443
2016-10-06	1,450	1,460	1,435	1,455	12,400	1,455
2016-10-05	1,453	1,470	1,429	1,470	8,200	1,470
2016-10-04	1,464	1,464	1,435	1,453	9,900	1,453
2016-10-03	1,478	1,478	1,452	1,464	2,500	1,464
2016-09-30	1,428	1,466	1,428	1,464	6,100	1,464
2016-09-29	1,427	1,458	1,427	1,458	6,800	1,458
2016-09-28	1,450	1,462	1,440	1,455	4,400	1,455
2016-09-27	1,407	1,469	1,396	1,469	15,800	1,469
2016-09-26	1,408	1,411	1,394	1,408	9,400	1,408
2016-09-23	1,403	1,410	1,387	1,408	7,000	1,408
2016-09-21	1,352	1,405	1,352	1,403	7,100	1,403
2016-09-20	1,376	1,393	1,345	1,361	7,200	1,361
2016-09-16	1,349	1,400	1,343	1,398	14,900	1,398
2016-09-15	1,339	1,355	1,339	1,349	2,600	1,349
2016-09-14	1,330	1,348	1,328	1,339	5,500	1,339
2016-09-13	1,370	1,379	1,330	1,337	5,500	1,337
2016-09-12	1,352	1,377	1,328	1,370	9,100	1,370
2016-09-09	1,420	1,420	1,370	1,382	9,900	1,382
2016-09-08	1,411	1,414	1,386	1,405	8,200	1,405
2016-09-07	1,368	1,401	1,356	1,400	12,100	1,400
2016-09-06	1,358	1,360	1,343	1,360	5,200	1,360
2016-09-05	1,339	1,346	1,318	1,336	10,900	1,336
2016-09-02	1,296	1,326	1,296	1,308	9,100	1,308
2016-09-01	1,337	1,337	1,252	1,297	12,600	1,297
2016-08-31	1,286	1,307	1,239	1,307	12,400	1,307
2016-08-30	1,276	1,289	1,264	1,280	6,500	1,280
2016-08-29	1,271	1,291	1,265	1,290	10,400	1,290
2016-08-26	1,287	1,296	1,256	1,259	9,500	1,259
2016-08-25	1,303	1,316	1,278	1,287	5,600	1,287
2016-08-24	1,313	1,317	1,280	1,303	5,600	1,303
2016-08-23	1,321	1,321	1,294	1,297	7,900	1,297
2016-08-22	1,297	1,337	1,297	1,320	9,100	1,320
2016-08-19	1,290	1,320	1,290	1,297	7,400	1,297
2016-08-18	1,301	1,339	1,291	1,294	16,400	1,294
2016-08-17	1,336	1,342	1,318	1,322	11,200	1,322
2016-08-16	1,394	1,396	1,350	1,355	14,500	1,355
2016-08-15	1,385	1,397	1,385	1,394	6,800	1,394
2016-08-12	1,393	1,393	1,360	1,385	5,900	1,385
2016-08-10	1,383	1,393	1,353	1,388	8,500	1,388
2016-08-09	1,374	1,388	1,369	1,383	4,800	1,383
2016-08-08	1,392	1,395	1,340	1,357	24,700	1,357
2016-08-05	1,402	1,414	1,358	1,364	18,000	1,364
2016-08-04	1,396	1,414	1,370	1,395	18,100	1,395
2016-08-03	1,443	1,443	1,394	1,396	20,200	1,396
2016-08-02	1,545	1,545	1,445	1,470	44,900	1,470
2016-08-01	1,541	1,550	1,512	1,545	20,700	1,545
2016-07-29	1,526	1,540	1,488	1,540	18,600	1,540
2016-07-28	1,487	1,527	1,481	1,527	33,700	1,527
2016-07-27	1,525	1,525	1,500	1,515	21,900	1,515
2016-07-26	1,490	1,525	1,460	1,518	27,100	1,518
2016-07-25	1,473	1,500	1,450	1,500	22,400	1,500
2016-07-22	1,450	1,495	1,439	1,473	30,100	1,473
2016-07-21	1,524	1,525	1,448	1,462	34,800	1,462
2016-07-20	1,491	1,531	1,487	1,525	28,100	1,525
2016-07-19	1,499	1,513	1,482	1,512	30,100	1,512
2016-07-15	1,484	1,489	1,452	1,489	43,600	1,489
2016-07-14	1,500	1,508	1,477	1,485	30,800	1,485
2016-07-13	1,450	1,513	1,450	1,501	86,400	1,501
2016-07-12	1,362	1,449	1,341	1,447	50,500	1,447
2016-07-11	1,341	1,411	1,325	1,358	20,300	1,358
2016-07-08	1,353	1,354	1,302	1,318	20,300	1,318
2016-07-07	1,330	1,353	1,296	1,353	29,300	1,353
2016-07-06	1,340	1,355	1,307	1,355	14,400	1,355
2016-07-05	1,393	1,405	1,350	1,371	19,200	1,371
2016-07-04	1,387	1,455	1,387	1,391	49,100	1,391
2016-07-01	1,262	1,441	1,262	1,417	106,100	1,417
2016-06-30	1,319	1,345	1,269	1,274	156,200	1,274
2016-06-29	1,420	1,480	1,263	1,300	745,700	1,300
2016-06-28	1,290	1,390	1,290	1,372	229,800	1,372
2016-06-27	1,270	1,300	1,262	1,289	105,000	1,289
2016-06-24	1,315	1,340	1,215	1,251	84,200	1,251
2016-06-23	1,335	1,338	1,292	1,313	32,200	1,313
2016-06-22	1,334	1,344	1,314	1,335	42,300	1,335
2016-06-21	1,308	1,345	1,281	1,334	34,800	1,334
2016-06-20	1,295	1,319	1,286	1,308	27,900	1,308
2016-06-17	1,250	1,315	1,243	1,295	23,800	1,295
2016-06-16	1,296	1,296	1,240	1,255	22,000	1,255
2016-06-15	1,266	1,294	1,230	1,279	43,000	1,279
2016-06-14	1,291	1,300	1,240	1,266	34,900	1,266
2016-06-13	1,370	1,371	1,290	1,320	45,800	1,320
2016-06-10	1,365	1,385	1,348	1,383	36,500	1,383
2016-06-09	1,348	1,394	1,348	1,368	58,900	1,368
2016-06-08	1,310	1,350	1,303	1,348	57,400	1,348
2016-06-07	1,263	1,300	1,259	1,300	32,400	1,300
2016-06-06	1,263	1,266	1,235	1,265	24,100	1,265
2016-06-03	1,271	1,288	1,250	1,265	32,100	1,265
2016-06-02	1,309	1,309	1,221	1,242	91,200	1,242
2016-06-01	1,335	1,336	1,285	1,304	49,900	1,304
2016-05-31	1,313	1,360	1,299	1,312	72,900	1,312
2016-05-30	1,283	1,301	1,255	1,301	63,900	1,301
2016-05-27	1,279	1,279	1,235	1,253	41,700	1,253
2016-05-26	1,261	1,288	1,260	1,280	64,500	1,280
2016-05-25	1,279	1,287	1,257	1,278	117,000	1,278
2016-05-24	1,257	1,304	1,245	1,280	371,400	1,280
2016-05-23	1,079	1,079	1,073	1,077	6,300	1,077
2016-05-20	1,079	1,080	1,073	1,076	5,500	1,076
2016-05-19	1,078	1,087	1,069	1,081	6,600	1,081
2016-05-18	1,075	1,080	1,067	1,071	15,500	1,071
2016-05-17	1,076	1,078	1,065	1,066	11,000	1,066
2016-05-16	1,060	1,089	1,059	1,076	14,100	1,076
2016-05-13	1,055	1,060	1,052	1,053	1,800	1,053
2016-05-12	1,039	1,044	1,032	1,044	5,100	1,044
2016-05-11	1,040	1,043	1,031	1,042	11,400	1,042
2016-05-10	1,027	1,043	1,027	1,040	8,800	1,040
2016-05-09	1,025	1,027	1,019	1,019	4,400	1,019
2016-05-06	1,033	1,050	1,013	1,025	12,400	1,025
2016-05-02	1,050	1,053	1,030	1,030	22,500	1,030
2016-04-28	1,064	1,071	1,059	1,060	6,200	1,060
2016-04-27	1,057	1,070	1,057	1,062	6,100	1,062
2016-04-26	1,075	1,080	1,056	1,056	11,100	1,056
2016-04-25	1,089	1,089	1,065	1,081	7,500	1,081
2016-04-22	1,075	1,077	1,056	1,077	11,900	1,077
2016-04-21	1,062	1,086	1,062	1,075	6,700	1,075
2016-04-20	1,058	1,075	1,052	1,061	8,600	1,061
2016-04-19	1,045	1,058	1,045	1,054	4,500	1,054
2016-04-18	1,035	1,050	1,035	1,042	8,300	1,042
2016-04-15	1,041	1,051	1,040	1,045	7,900	1,045
2016-04-14	1,032	1,069	1,030	1,041	21,900	1,041
2016-04-13	1,022	1,035	1,022	1,030	9,800	1,030
2016-04-12	1,020	1,025	1,016	1,022	4,000	1,022
2016-04-11	1,009	1,017	1,009	1,009	1,700	1,009
2016-04-08	999	1,014	999	1,014	4,800	1,014
2016-04-07	1,010	1,010	998	999	11,400	999
2016-04-06	998	1,005	998	998	5,200	998
2016-04-05	998	1,001	997	998	10,100	998
2016-04-04	1,000	1,009	997	997	11,500	997
2016-04-01	1,015	1,015	995	1,000	23,400	1,000
2016-03-31	1,010	1,024	1,010	1,013	4,900	1,013
2016-03-30	1,012	1,025	1,010	1,011	2,300	1,011
2016-03-29	1,004	1,020	1,004	1,015	5,300	1,015
2016-03-28	1,009	1,015	1,009	1,014	5,100	1,014
2016-03-25	1,010	1,015	1,000	1,001	25,800	1,001
2016-03-24	1,017	1,017	1,007	1,007	3,000	1,007
2016-03-23	1,010	1,020	1,002	1,019	7,500	1,019
2016-03-22	1,004	1,005	997	998	8,600	998
2016-03-18	997	1,018	997	998	3,200	998
2016-03-17	1,005	1,019	996	996	8,100	996
2016-03-16	997	1,003	997	1,003	2,200	1,003
2016-03-15	1,000	1,001	986	995	10,900	995
2016-03-14	997	1,008	997	999	4,800	999
2016-03-11	991	1,000	987	987	5,100	987
2016-03-10	988	996	988	991	1,700	991
2016-03-09	991	996	986	986	3,400	986
2016-03-08	996	998	992	992	3,500	992
2016-03-07	1,010	1,010	995	996	5,800	996
2016-03-04	1,003	1,006	999	1,000	2,600	1,000
2016-03-03	1,000	1,001	993	998	2,900	998
2016-03-02	1,002	1,019	980	1,000	11,800	1,000
2016-03-01	1,010	1,011	987	1,000	5,600	1,000
2016-02-29	1,002	1,005	996	996	6,100	996
2016-02-26	1,010	1,024	998	998	4,600	998
2016-02-25	1,033	1,035	1,004	1,004	7,000	1,004
2016-02-24	1,025	1,054	1,024	1,027	3,300	1,027
2016-02-23	1,052	1,055	1,040	1,055	4,100	1,055
2016-02-22	1,010	1,040	1,006	1,040	3,600	1,040
2016-02-19	1,034	1,035	1,017	1,017	8,400	1,017
2016-02-18	1,023	1,033	1,023	1,033	1,100	1,033
2016-02-17	1,006	1,020	1,006	1,017	4,200	1,017
2016-02-16	994	1,010	982	1,004	6,300	1,004
2016-02-15	974	992	974	976	6,200	976
2016-02-12	980	1,000	956	964	13,300	964
2016-02-10	1,010	1,050	991	1,010	19,000	1,010
2016-02-09	1,022	1,040	1,010	1,010	10,700	1,010
2016-02-08	1,050	1,059	1,025	1,035	4,400	1,035
2016-02-05	1,067	1,067	1,030	1,041	6,100	1,041
2016-02-04	1,089	1,089	1,065	1,066	2,200	1,066
2016-02-03	1,098	1,098	1,084	1,090	3,000	1,090
2016-02-02	1,110	1,110	1,077	1,100	7,400	1,100
2016-02-01	1,098	1,116	1,090	1,096	4,100	1,096
2016-01-29	1,071	1,097	1,051	1,086	8,000	1,086
2016-01-28	1,080	1,093	1,072	1,072	3,900	1,072
2016-01-27	1,078	1,092	1,060	1,090	3,800	1,090
2016-01-26	1,093	1,096	1,056	1,077	9,400	1,077
2016-01-25	1,044	1,093	1,039	1,093	9,100	1,093
2016-01-22	1,002	1,040	1,002	1,039	9,600	1,039
2016-01-21	1,008	1,018	996	996	12,500	996
2016-01-20	1,038	1,038	1,005	1,016	11,900	1,016
2016-01-19	1,034	1,050	1,034	1,040	4,800	1,040
2016-01-18	1,060	1,060	1,030	1,054	2,500	1,054
2016-01-15	1,073	1,102	1,060	1,063	16,600	1,063
2016-01-14	1,091	1,091	1,032	1,067	6,600	1,067
2016-01-13	1,069	1,096	1,069	1,096	4,600	1,096
2016-01-12	1,110	1,117	1,030	1,055	20,600	1,055
2016-01-08	1,168	1,168	1,118	1,120	13,300	1,120
2016-01-07	1,107	1,120	1,088	1,120	16,300	1,120
2016-01-06	1,123	1,136	1,091	1,119	46,700	1,119
2016-01-05	1,200	1,204	1,170	1,183	18,900	1,183
2016-01-04	1,195	1,220	1,185	1,200	35,300	1,200

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