1376 カネコ種苗(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,7251,7251,7001,7024,9001,702
2017-12-281,7341,7361,7211,7232,8001,723
2017-12-271,7191,7391,7191,7333,5001,733
2017-12-261,7091,7151,7021,7104,0001,710
2017-12-251,7281,7281,7011,7096,1001,709
2017-12-221,7231,7231,7051,7067,6001,706
2017-12-211,7211,7291,7061,7266,4001,726
2017-12-201,7141,7211,7081,7212,6001,721
2017-12-191,7251,7341,7191,7225,7001,722
2017-12-181,7581,7581,7241,7259,1001,725
2017-12-151,7551,7581,7311,7578,6001,757
2017-12-141,7251,7451,7201,7405,0001,740
2017-12-131,7441,7471,7251,7297,9001,729
2017-12-121,7701,7701,7291,74411,5001,744
2017-12-111,7681,7701,7521,7689,4001,768
2017-12-081,7671,7831,7571,76816,3001,768
2017-12-071,7271,7761,7231,7507,0001,750
2017-12-061,7501,8201,7201,72418,9001,724
2017-12-051,7151,7411,7071,7409,4001,740
2017-12-041,6751,7001,6751,6926,3001,692
2017-12-011,6731,6991,6671,67517,7001,675
2017-11-301,7001,7151,6821,68321,8001,683
2017-11-291,7441,7471,7261,7379,4001,737
2017-11-281,7281,7571,7271,7546,2001,754
2017-11-271,7581,7621,7221,74915,9001,749
2017-11-241,7471,7691,7321,75810,1001,758
2017-11-221,7211,7601,7201,73011,7001,730
2017-11-211,7001,7341,7001,71611,4001,716
2017-11-201,6821,6981,6821,6923,7001,692
2017-11-171,6811,6971,6751,6863,4001,686
2017-11-161,6511,6991,6441,6698,6001,669
2017-11-151,6991,6991,6511,66014,2001,660
2017-11-131,7251,7251,6211,63422,3001,634
2017-11-101,7251,7341,6991,7098,6001,709
2017-11-091,7301,7701,7171,74727,9001,747
2017-11-081,7151,7391,7131,7375,1001,737
2017-11-071,7181,7181,6791,7168,8001,716
2017-11-061,7311,7481,7281,73220,9001,732
2017-11-021,7181,7311,7181,7308,4001,730
2017-11-011,7001,7451,6991,73013,0001,730
2017-10-311,6871,6951,6841,6948,1001,694
2017-10-301,6501,6901,6501,68324,8001,683
2017-10-271,6501,6681,6491,66011,6001,660
2017-10-261,6291,6451,6291,64010,7001,640
2017-10-251,6161,6251,6141,6209,0001,620
2017-10-241,5991,6151,5991,6136,4001,613
2017-10-231,6001,6161,5891,5989,1001,598
2017-10-201,5881,5961,5881,5893,4001,589
2017-10-191,6101,6101,5881,5887,9001,588
2017-10-181,6091,6101,5991,6105,6001,610
2017-10-171,6031,6101,6031,6095,2001,609
2017-10-161,5831,6351,5831,60316,7001,603
2017-10-131,5721,5911,5721,5837,3001,583
2017-10-121,5551,5791,5551,5723,0001,572
2017-10-111,5761,5761,5511,5516,1001,551
2017-10-101,6001,6001,5061,56424,5001,564
2017-10-061,5911,5971,5781,5976,3001,597
2017-10-051,6271,6401,6011,6067,7001,606
2017-10-041,6051,7801,6051,62138,2001,621
2017-10-031,5651,5681,5581,5684,3001,568
2017-10-021,5611,5611,5521,5562,5001,556
2017-09-291,5601,5631,5501,5545,7001,554
2017-09-281,5651,5751,5601,56020,1001,560
2017-09-271,5691,5751,5601,5758,7001,575
2017-09-261,5591,5601,5501,5609,6001,560
2017-09-251,5481,5601,5431,5508,8001,550
2017-09-221,5491,5491,5071,5426,0001,542
2017-09-211,5311,5491,5311,5467,0001,546
2017-09-201,5141,5301,5121,5268,6001,526
2017-09-191,5011,5191,5001,5145,7001,514
2017-09-151,5151,5151,4961,50617,5001,506
2017-09-141,5101,5151,5031,5156,2001,515
2017-09-131,5101,5101,5001,5023,4001,502
2017-09-121,5251,5251,4941,5104,7001,510
2017-09-111,5051,5271,4551,51112,1001,511
2017-09-081,5351,5381,5121,51710,8001,517
2017-09-071,4971,5391,4621,53424,0001,534
2017-09-061,4991,4991,4671,4884,0001,488
2017-09-051,4591,4851,4551,4695,3001,469
2017-09-041,4801,4841,4641,4753,9001,475
2017-09-011,4921,5001,4801,4952,2001,495
2017-08-311,4941,4991,4841,4902,2001,490
2017-08-301,4981,4981,4851,4944,9001,494
2017-08-291,4891,5001,4841,4983,8001,498
2017-08-281,4701,4891,4691,48910,8001,489
2017-08-251,4681,4691,4571,4692,2001,469
2017-08-241,4681,4681,4551,4561,3001,456
2017-08-231,4521,4651,4521,4555,7001,455
2017-08-221,4701,4701,4521,4542,9001,454
2017-08-211,4601,4741,4601,4741,7001,474
2017-08-181,4461,4761,4461,4592,8001,459
2017-08-171,4791,4851,4581,46211,7001,462
2017-08-161,4781,4791,4681,4732,5001,473
2017-08-151,4651,4741,4651,4671,9001,467
2017-08-141,4711,4711,4071,4657,6001,465
2017-08-101,4601,4771,4561,4723,9001,472
2017-08-091,4651,4651,4511,4543,6001,454
2017-08-081,4611,4741,4591,4733,6001,473
2017-08-071,4581,4611,4551,4604,9001,460
2017-08-041,4551,4581,4481,4572,5001,457
2017-08-031,4581,4581,4451,4562,9001,456
2017-08-021,4531,4601,4481,4531,8001,453
2017-08-011,4421,4621,4391,4618,6001,461
2017-07-311,4741,4741,4421,4427,4001,442
2017-07-281,4501,4741,4501,4745,1001,474
2017-07-271,4671,4671,4511,4532,8001,453
2017-07-261,4791,4811,4401,45315,2001,453
2017-07-251,4501,4781,4501,4779,2001,477
2017-07-241,4451,4501,4331,4499,6001,449
2017-07-211,4651,4781,4501,4596,1001,459
2017-07-201,4721,4861,4631,4765,1001,476
2017-07-191,4721,4791,4701,4792,7001,479
2017-07-181,4911,4921,4761,4825,8001,482
2017-07-141,4891,4951,4891,4919,2001,491
2017-07-131,4801,4931,4801,4896,1001,489
2017-07-121,4641,4791,4591,4768,3001,476
2017-07-111,4511,4581,4511,4533,7001,453
2017-07-101,4521,4571,4511,4512,6001,451
2017-07-071,4501,4601,4451,4495,5001,449
2017-07-061,4541,4641,4511,4514,3001,451
2017-07-051,4481,4631,4481,4524,4001,452
2017-07-041,4481,4501,4401,4484,8001,448
2017-07-031,4541,4631,4381,4386,9001,438
2017-06-301,4701,4771,4501,4548,4001,454
2017-06-291,4621,4631,4551,4584,1001,458
2017-06-281,4581,4741,4581,4622,4001,462
2017-06-271,4861,4861,4821,4821,5001,482
2017-06-261,4901,4941,4861,4863,4001,486
2017-06-231,4901,4981,4901,4907,1001,490
2017-06-221,4731,4771,4441,4757,6001,475
2017-06-211,4991,4991,4551,47511,5001,475
2017-06-201,4791,4991,4791,49211,1001,492
2017-06-191,4731,4801,4731,4791,6001,479
2017-06-161,4611,4731,4601,4732,6001,473
2017-06-151,4561,4621,4551,4603,4001,460
2017-06-141,4731,4731,4521,4522,4001,452
2017-06-131,4781,4781,4711,4731,4001,473
2017-06-121,4491,4801,4491,4782,9001,478
2017-06-091,4801,4801,4701,47013,2001,470
2017-06-081,4911,4921,4641,4684,6001,468
2017-06-071,4911,4911,4381,4886,0001,488
2017-06-061,4741,4851,4651,4743,8001,474
2017-06-051,4841,4841,4741,4742,8001,474
2017-06-021,4771,4971,4531,48410,2001,484
2017-06-011,4421,4711,4421,4643,0001,464
2017-05-311,4621,4671,4461,4462,9001,446
2017-05-301,4681,4681,4351,4625,9001,462
2017-05-291,4821,4821,4621,4684,4001,468
2017-05-261,4921,5001,4921,4977,8001,497
2017-05-251,4911,4961,4891,4923,1001,492
2017-05-241,4701,4831,4701,4772,2001,477
2017-05-231,4801,4801,4701,4775,1001,477
2017-05-221,4801,4871,4801,4812,4001,481
2017-05-191,4891,4891,4781,4842,3001,484
2017-05-181,4971,4991,4881,4916,5001,491
2017-05-171,4951,5031,4901,50113,2001,501
2017-05-161,4781,4891,4781,4882,7001,488
2017-05-151,4651,4801,4651,4784,8001,478
2017-05-121,4641,4771,4451,4656,1001,465
2017-05-111,4611,4751,4611,4744,0001,474
2017-05-101,4601,4751,4601,4714,4001,471
2017-05-091,4541,4651,4511,4606,4001,460
2017-05-081,4661,4751,4521,4718,3001,471
2017-05-021,4581,4671,4171,4527,6001,452
2017-05-011,4491,4521,4381,4432,9001,443
2017-04-281,4541,4541,4291,4296,0001,429
2017-04-271,4401,4611,4401,4548,0001,454
2017-04-261,4201,4411,4201,4404,8001,440
2017-04-251,4121,4121,3931,4075,3001,407
2017-04-241,4071,4071,3861,3924,1001,392
2017-04-211,3851,3921,3771,3777,4001,377
2017-04-201,4021,4151,3831,3845,7001,384
2017-04-191,4101,4261,4001,4004,7001,400
2017-04-181,4131,4331,4101,4105,6001,410
2017-04-171,4011,4141,4011,4104,4001,410
2017-04-141,4271,4271,4001,4015,0001,401
2017-04-131,4191,4381,3971,3977,5001,397
2017-04-121,4561,4561,4271,4294,6001,429
2017-04-111,4151,4621,4151,4366,2001,436
2017-04-101,4401,4631,4091,4414,8001,441
2017-04-071,3811,4091,3651,38911,0001,389
2017-04-061,4331,4331,3991,40011,3001,400
2017-04-051,4341,4411,4331,4333,1001,433
2017-04-041,4691,4741,4301,43113,3001,431
2017-04-031,4581,4861,4581,4616,1001,461
2017-03-311,4931,4971,4631,4636,6001,463
2017-03-301,4901,4941,4881,4934,8001,493
2017-03-291,4891,4891,4661,4863,6001,486
2017-03-281,4581,4801,4431,47213,9001,472
2017-03-271,4581,4601,4421,4428,8001,442
2017-03-241,4501,4701,4491,4546,3001,454
2017-03-231,4601,4741,4491,4643,1001,464
2017-03-221,4691,4741,4601,4606,0001,460
2017-03-211,4691,4761,4611,4697,1001,469
2017-03-171,4791,4851,4611,4798,0001,479
2017-03-161,4701,4811,4691,4729,3001,472
2017-03-151,4731,4781,4661,4699,2001,469
2017-03-141,4721,4821,4671,4738,5001,473
2017-03-131,4991,4991,4631,4679,6001,467
2017-03-101,4831,4831,4671,47313,7001,473
2017-03-091,4711,4711,4531,4533,5001,453
2017-03-081,4511,4611,4401,4454,1001,445
2017-03-071,4701,4701,4471,4555,5001,455
2017-03-061,4761,4761,4661,4703,2001,470
2017-03-031,4711,4721,4431,4635,3001,463
2017-03-021,4801,4801,4701,4713,1001,471
2017-03-011,4501,4631,4501,4633,6001,463
2017-02-281,4491,4601,4491,4505,4001,450
2017-02-271,4781,4781,4361,4385,5001,438
2017-02-241,4561,4561,4311,4343,8001,434
2017-02-231,4771,4771,4471,4523,3001,452
2017-02-221,4481,4601,4451,4475,1001,447
2017-02-211,4291,4481,4291,4483,8001,448
2017-02-201,4301,4361,4221,4357,6001,435
2017-02-171,4271,4341,4121,4256,2001,425
2017-02-161,4451,4471,4301,4327,4001,432
2017-02-151,4421,4471,4411,4447,4001,444
2017-02-141,4501,4501,4391,4414,8001,441
2017-02-131,4701,4701,4401,4504,9001,450
2017-02-101,4681,4731,4661,4667,4001,466
2017-02-091,4411,4761,4411,4654,9001,465
2017-02-081,4541,4571,4391,4427,0001,442
2017-02-071,4551,4601,4501,4534,9001,453
2017-02-061,4711,4711,4441,4485,5001,448
2017-02-031,4501,4571,4401,4414,8001,441
2017-02-021,4751,4801,4271,4569,9001,456
2017-02-011,4701,4981,4701,4874,4001,487
2017-01-311,4861,4981,4761,4814,6001,481
2017-01-301,5291,5291,4741,49210,1001,492
2017-01-271,5131,5271,5001,5175,7001,517
2017-01-261,5101,5201,5041,5136,2001,513
2017-01-251,5141,5141,4971,5045,0001,504
2017-01-241,5101,5151,4811,4934,7001,493
2017-01-231,5101,5101,5011,5022,0001,502
2017-01-201,4961,5151,4961,5125,0001,512
2017-01-191,5181,5181,4911,4965,7001,496
2017-01-181,5081,5081,4841,4913,7001,491
2017-01-171,5051,5481,5051,5125,1001,512
2017-01-161,5181,5361,5131,5247,7001,524
2017-01-131,5151,5481,4991,5387,9001,538
2017-01-121,5451,5641,4821,52115,0001,521
2017-01-111,5691,5691,5531,5634,0001,563
2017-01-101,5551,5631,5351,56311,4001,563
2017-01-061,5401,5641,5401,5553,5001,555
2017-01-051,5501,5791,4771,53813,6001,538
2017-01-041,5101,5501,5101,55011,3001,550

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