1376 カネコ種苗(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2891,3501,2891,3392,6001,339
2018-12-271,2851,3141,2541,3076,7001,307
2018-12-261,2971,3081,2361,2395,9001,239
2018-12-251,2111,2751,2081,27512,4001,275
2018-12-211,3051,3091,2901,29010,5001,290
2018-12-201,3211,3321,3081,3086,4001,308
2018-12-191,3391,3391,3201,3237,5001,323
2018-12-181,3471,3641,3301,3417,0001,341
2018-12-171,3611,3631,3511,3577,0001,357
2018-12-141,3581,3711,3561,36116,6001,361
2018-12-131,3611,3741,3611,3649,9001,364
2018-12-121,3521,3701,3521,3587,9001,358
2018-12-111,3781,3781,3591,3595,3001,359
2018-12-101,4441,4441,3781,37812,2001,378
2018-12-071,4011,4011,3821,38515,2001,385
2018-12-061,4031,4271,4011,4016,1001,401
2018-12-051,4361,4361,3851,40211,1001,402
2018-12-041,4361,4591,4121,4129,1001,412
2018-12-031,4411,4521,4221,4335,4001,433
2018-11-301,4181,4461,4181,4372,3001,437
2018-11-291,4571,4571,4171,4173,2001,417
2018-11-281,4381,4411,4191,43310,4001,433
2018-11-271,4781,4781,4441,4494,0001,449
2018-11-261,4931,4931,4481,4485,8001,448
2018-11-221,4531,4531,4391,4403,4001,440
2018-11-211,4231,4651,4231,4405,3001,440
2018-11-201,4201,4391,4201,4382,3001,438
2018-11-191,4041,4321,4041,4193,3001,419
2018-11-161,4211,4311,4151,4203,0001,420
2018-11-151,4111,4361,3961,4346,1001,434
2018-11-141,4221,4221,3951,3956,6001,395
2018-11-131,4551,4551,4201,4204,7001,420
2018-11-121,4641,4641,4541,4552,7001,455
2018-11-091,4491,4751,4491,4667,4001,466
2018-11-081,4671,4671,4481,4553,3001,455
2018-11-071,4291,4571,4211,4283,9001,428
2018-11-061,4301,4431,4231,4302,8001,430
2018-11-051,4561,4621,4201,4206,4001,420
2018-11-021,4361,4391,4271,4332,3001,433
2018-11-011,4521,4641,4351,4364,9001,436
2018-10-311,4341,4561,4341,4545,2001,454
2018-10-301,4331,4331,4191,4275,7001,427
2018-10-291,4201,4461,4101,41511,1001,415
2018-10-261,4301,4451,4201,4205,8001,420
2018-10-251,4671,4671,4281,4307,2001,430
2018-10-241,4571,4661,4221,4668,9001,466
2018-10-231,4511,4511,4181,45020,0001,450
2018-10-221,4511,4721,4501,4512,8001,451
2018-10-191,4601,4681,4501,4505,9001,450
2018-10-181,4531,4751,4511,4606,8001,460
2018-10-171,4701,4701,4501,4518,4001,451
2018-10-161,4761,4801,4511,4537,6001,453
2018-10-151,5541,5541,4801,48311,2001,483
2018-10-121,5511,5511,5191,51912,5001,519
2018-10-111,5611,5611,5131,5255,1001,525
2018-10-101,5801,5821,5611,5612,5001,561
2018-10-091,5811,5811,5681,5722,0001,572
2018-10-051,6231,6231,6121,6134,0001,613
2018-10-041,6001,6281,5871,6266,5001,626
2018-10-031,5801,5901,5761,5765,2001,576
2018-10-021,5991,6001,5841,5974,5001,597
2018-10-011,5501,5911,5401,5903,1001,590
2018-09-281,6161,6161,5401,5506,7001,550
2018-09-271,6391,6391,5361,5367,4001,536
2018-09-261,6661,6661,6401,6407,1001,640
2018-09-251,6591,6701,6301,65016,3001,650
2018-09-211,5611,5991,5611,5798,5001,579
2018-09-201,5921,5971,5761,5975,5001,597
2018-09-191,5781,5841,5521,5844,5001,584
2018-09-181,5801,5811,5491,5789,3001,578
2018-09-141,5321,5481,5241,54413,3001,544
2018-09-131,5791,5791,5241,5544,2001,554
2018-09-121,5721,5781,5601,5715,6001,571
2018-09-111,5271,5601,5271,5605,3001,560
2018-09-101,5211,5311,4981,5273,4001,527
2018-09-071,5091,5241,4991,5214,1001,521
2018-09-061,5191,5361,5051,5093,4001,509
2018-09-051,5491,5491,5131,5134,0001,513
2018-09-041,5401,5401,5131,5141,4001,514
2018-09-031,5211,5481,5211,5261,0001,526
2018-08-311,5571,5571,5211,5212,8001,521
2018-08-301,5631,5631,5351,5452,3001,545
2018-08-291,5511,5651,5051,5544,3001,554
2018-08-281,5541,5541,5231,5512,1001,551
2018-08-271,5281,5441,5261,5261,5001,526
2018-08-241,5001,5141,4881,5025,9001,502
2018-08-231,4661,4661,4431,4583,7001,458
2018-08-221,4571,4571,4211,4367,5001,436
2018-08-211,4801,4941,4701,4705,1001,470
2018-08-201,5011,5021,4881,4904,0001,490
2018-08-171,5171,5471,5001,5015,8001,501
2018-08-161,5091,5271,5091,5163,0001,516
2018-08-151,5671,5671,5131,5136,8001,513
2018-08-141,5261,5271,5111,5272,5001,527
2018-08-131,5031,5201,5001,5083,3001,508
2018-08-101,5131,5451,5031,5035,3001,503
2018-08-091,5371,5381,5021,5025,9001,502
2018-08-081,5451,5571,5371,5376,0001,537
2018-08-071,5421,5551,5421,5442,8001,544
2018-08-061,5821,5821,5411,5416,4001,541
2018-08-031,6181,6181,5811,5824,0001,582
2018-08-021,5941,6151,5941,5963,0001,596
2018-08-011,6101,6151,5921,5945,8001,594
2018-07-311,6231,6301,6051,6142,7001,614
2018-07-301,6561,6641,6221,6286,8001,628
2018-07-271,6701,6741,6461,6729,7001,672
2018-07-261,6551,6681,6481,6582,0001,658
2018-07-251,6711,6721,6431,6557,1001,655
2018-07-241,6651,6651,6551,6632,3001,663
2018-07-231,6391,6731,6261,6654,9001,665
2018-07-201,6721,6721,6481,6503,3001,650
2018-07-191,6741,6771,6721,6721,3001,672
2018-07-181,6791,6951,6531,6874,6001,687
2018-07-171,6961,7001,6501,6798,2001,679
2018-07-131,6401,6901,6401,6762,3001,676
2018-07-121,6361,6691,6361,6484,8001,648
2018-07-111,6631,6681,6111,61111,2001,611
2018-07-101,7101,7101,6611,6617,2001,661
2018-07-091,6471,6701,6471,6622,3001,662
2018-07-061,6561,6561,6111,6467,9001,646
2018-07-051,6481,6741,6381,6403,7001,640
2018-07-041,6621,6671,6431,6604,3001,660
2018-07-031,6781,6921,6701,67811,0001,678
2018-07-021,6851,6971,6781,6786,3001,678
2018-06-291,6801,6971,6701,6863,5001,686
2018-06-281,6501,6941,6461,6934,5001,693
2018-06-271,6801,6851,6691,6753,0001,675
2018-06-261,6801,6821,6661,6695,2001,669
2018-06-251,6501,6661,6451,6456,7001,645
2018-06-221,5881,6501,5881,6445,3001,644
2018-06-211,5761,5931,5741,5743,8001,574
2018-06-201,5441,5621,5371,5613,3001,561
2018-06-191,5501,5551,5351,5443,7001,544
2018-06-181,5901,5901,5501,5508,2001,550
2018-06-151,6781,6781,5901,5906,5001,590
2018-06-141,6071,6271,6071,6213,8001,621
2018-06-131,6081,6151,6081,6152,3001,615
2018-06-121,5991,6151,5981,6122,3001,612
2018-06-111,5901,6031,5841,5994,5001,599
2018-06-081,5931,6131,5931,6098,8001,609
2018-06-071,5891,6101,5861,6102,7001,610
2018-06-061,5881,6071,5851,5854,0001,585
2018-06-051,6771,6771,5901,59315,0001,593
2018-06-041,6191,6561,6191,6563,6001,656
2018-06-011,6201,6281,6041,6143,6001,614
2018-05-311,6201,6231,6111,6124,8001,612
2018-05-301,6201,6421,6041,6043,1001,604
2018-05-291,6151,6451,6141,6364,0001,636
2018-05-281,7081,7251,6641,66613,9001,666
2018-05-251,7241,7241,6801,7086,7001,708
2018-05-241,7011,7111,7001,7113,0001,711
2018-05-231,6991,7131,6991,7136,8001,713
2018-05-221,6841,7001,6801,6983,5001,698
2018-05-211,6751,6841,6661,6842,5001,684
2018-05-181,6881,6891,6771,6802,3001,680
2018-05-171,6891,6891,6571,6869,1001,686
2018-05-161,6801,6861,6671,6776,9001,677
2018-05-151,6831,6911,6661,6837,4001,683
2018-05-141,6661,6741,6491,66715,2001,667
2018-05-111,6451,6641,6331,6645,9001,664
2018-05-101,6671,6741,6431,6553,5001,655
2018-05-091,6751,6751,6441,6706,7001,670
2018-05-081,6671,6741,6541,6637,8001,663
2018-05-071,6681,6801,6631,6715,2001,671
2018-05-021,6661,6701,6601,6664,1001,666
2018-05-011,6591,6641,6401,6423,0001,642
2018-04-271,6701,6701,6481,6673,4001,667
2018-04-261,6601,6651,6431,6636,2001,663
2018-04-251,6551,6601,6311,6426,2001,642
2018-04-241,6051,6491,6051,6499,6001,649
2018-04-231,6141,6351,5891,5984,3001,598
2018-04-201,5941,6021,5941,6015,3001,601
2018-04-191,5961,5961,5801,5943,8001,594
2018-04-181,6311,6311,5961,5962,6001,596
2018-04-171,6501,6501,6031,6083,7001,608
2018-04-161,6671,6671,6181,6254,3001,625
2018-04-131,6201,6351,6001,6166,8001,616
2018-04-121,6031,6291,6031,6183,5001,618
2018-04-111,6011,6101,5921,5963,7001,596
2018-04-101,5851,6241,5851,5987,1001,598
2018-04-091,5791,6001,5591,5804,5001,580
2018-04-061,5571,5991,5561,5715,5001,571
2018-04-051,6001,6001,5781,5809,5001,580
2018-04-041,5871,6001,5721,5786,5001,578
2018-04-031,5951,5951,5491,5497,8001,549
2018-03-301,5911,5991,5741,5743,9001,574
2018-03-291,5801,5801,5451,5515,9001,551
2018-03-281,5631,5951,5431,5463,9001,546
2018-03-271,5511,5831,5421,56210,8001,562
2018-03-261,5361,5741,5361,5504,1001,550
2018-03-231,5531,5531,5241,53622,5001,536
2018-03-221,5731,5731,5581,5597,1001,559
2018-03-201,5801,5801,5721,5741,7001,574
2018-03-191,5741,5851,5741,5804,0001,580
2018-03-161,6001,6001,5741,5744,7001,574
2018-03-151,6281,6281,5861,5925,4001,592
2018-03-141,6001,6001,5751,5882,2001,588
2018-03-131,5911,6061,5891,5975,3001,597
2018-03-121,5771,6171,5771,5914,3001,591
2018-03-091,5671,6361,5551,57213,4001,572
2018-03-081,5661,5661,5441,5521,3001,552
2018-03-071,5631,6001,5331,5356,0001,535
2018-03-061,5561,5961,5561,5639,6001,563
2018-03-051,5691,5701,5491,5523,7001,552
2018-03-021,5931,6071,5661,5698,3001,569
2018-03-011,6501,6501,6101,6204,6001,620
2018-02-281,6721,6831,6311,6567,0001,656
2018-02-271,6501,6791,6501,65913,1001,659
2018-02-261,6021,6431,6021,6415,5001,641
2018-02-231,6991,6991,6011,6029,9001,602
2018-02-221,5971,6121,5851,5894,6001,589
2018-02-211,5951,6151,5951,6044,4001,604
2018-02-201,6051,6081,5941,5943,5001,594
2018-02-191,5961,6241,5821,6055,7001,605
2018-02-161,5541,6001,5541,5677,8001,567
2018-02-151,5671,5911,5501,55215,0001,552
2018-02-141,5541,5821,5521,56211,0001,562
2018-02-131,5461,5751,5441,55212,2001,552
2018-02-091,5041,5481,5041,5286,6001,528
2018-02-081,5821,5971,5441,5449,5001,544
2018-02-071,5551,6481,5551,58216,6001,582
2018-02-061,6201,6201,5311,54619,2001,546
2018-02-051,6711,6711,6191,6199,5001,619
2018-02-021,6551,6611,6391,6394,9001,639
2018-02-011,6371,6651,6371,65610,9001,656
2018-01-311,6501,6651,6351,63510,4001,635
2018-01-301,7071,7071,6571,66211,3001,662
2018-01-291,7151,7191,7051,7074,1001,707
2018-01-261,7001,7151,7001,7059,7001,705
2018-01-251,7191,7201,6961,6979,4001,697
2018-01-241,7081,7171,6991,7078,4001,707
2018-01-231,7251,7261,7081,7103,6001,710
2018-01-221,7051,7151,7051,7153,0001,715
2018-01-191,7001,7141,6961,7045,7001,704
2018-01-181,7061,7161,6991,6994,5001,699
2018-01-171,7061,7191,7001,7054,7001,705
2018-01-161,7291,7291,7071,7074,9001,707
2018-01-151,7651,7651,7281,7335,9001,733
2018-01-121,7501,7601,7451,7485,0001,748
2018-01-111,7691,7691,7421,7549,0001,754
2018-01-101,7841,7841,7291,76913,9001,769
2018-01-091,7301,7531,7301,75311,2001,753
2018-01-051,7381,7811,7261,7698,8001,769
2018-01-041,7031,7401,7001,7256,8001,725

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