1376 カネコ種苗(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,486	1,486	1,463	1,463	3,800	1,463
2019-12-27	1,490	1,490	1,460	1,484	3,900	1,484
2019-12-26	1,460	1,491	1,460	1,491	3,900	1,491
2019-12-25	1,456	1,477	1,456	1,471	4,600	1,471
2019-12-24	1,491	1,492	1,479	1,483	2,000	1,483
2019-12-23	1,498	1,498	1,487	1,487	3,200	1,487
2019-12-20	1,492	1,492	1,482	1,484	2,300	1,484
2019-12-19	1,497	1,497	1,487	1,490	2,600	1,490
2019-12-18	1,494	1,494	1,482	1,494	5,400	1,494
2019-12-17	1,496	1,497	1,490	1,497	4,600	1,497
2019-12-16	1,476	1,497	1,475	1,497	6,500	1,497
2019-12-13	1,519	1,521	1,471	1,474	16,000	1,474
2019-12-12	1,483	1,503	1,483	1,499	2,400	1,499
2019-12-11	1,500	1,500	1,482	1,483	3,900	1,483
2019-12-10	1,567	1,567	1,499	1,499	15,300	1,499
2019-12-09	1,554	1,573	1,549	1,568	18,700	1,568
2019-12-06	1,494	1,515	1,494	1,515	5,000	1,515
2019-12-05	1,507	1,507	1,489	1,499	4,600	1,499
2019-12-04	1,489	1,507	1,481	1,506	6,500	1,506
2019-12-03	1,501	1,513	1,501	1,508	2,600	1,508
2019-12-02	1,510	1,528	1,510	1,522	7,400	1,522
2019-11-29	1,519	1,532	1,519	1,530	2,200	1,530
2019-11-28	1,511	1,538	1,495	1,538	3,500	1,538
2019-11-27	1,519	1,542	1,519	1,535	3,200	1,535
2019-11-26	1,548	1,549	1,520	1,522	4,700	1,522
2019-11-25	1,550	1,550	1,535	1,548	9,600	1,548
2019-11-22	1,540	1,549	1,536	1,549	7,300	1,549
2019-11-21	1,541	1,543	1,503	1,538	4,100	1,538
2019-11-20	1,519	1,536	1,504	1,535	5,500	1,535
2019-11-19	1,533	1,539	1,529	1,532	2,700	1,532
2019-11-18	1,560	1,560	1,538	1,542	3,300	1,542
2019-11-15	1,506	1,550	1,506	1,550	12,500	1,550
2019-11-14	1,506	1,509	1,491	1,494	3,200	1,494
2019-11-13	1,500	1,509	1,496	1,509	3,500	1,509
2019-11-12	1,508	1,508	1,495	1,502	3,400	1,502
2019-11-11	1,485	1,508	1,485	1,508	4,900	1,508
2019-11-08	1,499	1,510	1,476	1,506	16,500	1,506
2019-11-07	1,494	1,500	1,479	1,500	5,100	1,500
2019-11-06	1,475	1,498	1,471	1,494	8,200	1,494
2019-11-05	1,500	1,500	1,486	1,498	8,200	1,498
2019-11-01	1,503	1,503	1,483	1,494	10,300	1,494
2019-10-31	1,459	1,526	1,428	1,518	26,100	1,518
2019-10-30	1,387	1,519	1,373	1,459	27,500	1,459
2019-10-29	1,350	1,360	1,345	1,357	5,100	1,357
2019-10-28	1,339	1,349	1,339	1,349	3,100	1,349
2019-10-25	1,337	1,350	1,337	1,349	9,000	1,349
2019-10-24	1,345	1,345	1,334	1,338	6,100	1,338
2019-10-23	1,332	1,340	1,326	1,336	4,000	1,336
2019-10-21	1,346	1,349	1,332	1,344	4,300	1,344
2019-10-18	1,326	1,346	1,326	1,336	5,300	1,336
2019-10-17	1,340	1,350	1,326	1,342	8,500	1,342
2019-10-16	1,309	1,338	1,309	1,338	7,500	1,338
2019-10-15	1,300	1,321	1,300	1,309	10,600	1,309
2019-10-11	1,313	1,320	1,270	1,305	19,200	1,305
2019-10-10	1,312	1,312	1,300	1,303	3,900	1,303
2019-10-09	1,308	1,309	1,299	1,305	4,700	1,305
2019-10-08	1,313	1,313	1,303	1,306	2,600	1,306
2019-10-07	1,307	1,310	1,290	1,293	5,400	1,293
2019-10-04	1,308	1,308	1,302	1,307	3,600	1,307
2019-10-03	1,305	1,308	1,283	1,308	4,900	1,308
2019-10-02	1,295	1,319	1,292	1,316	7,200	1,316
2019-10-01	-	-	-	1,288	-	1,288
2019-09-30	1,305	1,311	1,288	1,288	5,600	1,288
2019-09-27	1,315	1,323	1,285	1,323	7,400	1,323
2019-09-26	1,305	1,313	1,297	1,313	10,200	1,313
2019-09-25	1,309	1,309	1,277	1,307	11,100	1,307
2019-09-24	1,283	1,305	1,283	1,305	7,400	1,305
2019-09-20	1,274	1,290	1,260	1,283	6,300	1,283
2019-09-19	1,252	1,253	1,235	1,253	6,200	1,253
2019-09-18	1,244	1,260	1,244	1,252	5,000	1,252
2019-09-17	1,279	1,281	1,211	1,256	20,500	1,256
2019-09-13	1,202	1,236	1,178	1,235	19,700	1,235
2019-09-12	1,179	1,208	1,171	1,193	15,100	1,193
2019-09-11	1,140	1,170	1,140	1,170	12,800	1,170
2019-09-10	1,140	1,140	1,138	1,140	7,900	1,140
2019-09-09	1,159	1,159	1,138	1,140	5,700	1,140
2019-09-06	1,140	1,143	1,133	1,141	9,200	1,141
2019-09-05	1,139	1,140	1,135	1,140	3,900	1,140
2019-09-04	1,135	1,140	1,133	1,134	3,500	1,134
2019-09-03	1,134	1,140	1,133	1,139	3,800	1,139
2019-09-02	1,145	1,145	1,132	1,134	2,500	1,134
2019-08-30	1,140	1,148	1,138	1,140	3,800	1,140
2019-08-29	1,144	1,144	1,130	1,144	3,500	1,144
2019-08-28	1,123	1,128	1,122	1,126	2,100	1,126
2019-08-27	1,116	1,139	1,116	1,121	1,900	1,121
2019-08-26	1,127	1,139	1,116	1,116	5,100	1,116
2019-08-23	1,140	1,140	1,131	1,133	2,900	1,133
2019-08-22	1,138	1,140	1,131	1,134	4,300	1,134
2019-08-21	1,132	1,138	1,132	1,134	2,000	1,134
2019-08-20	1,140	1,140	1,135	1,137	5,100	1,137
2019-08-19	1,140	1,158	1,135	1,137	4,200	1,137
2019-08-16	1,150	1,150	1,128	1,141	7,000	1,141
2019-08-15	1,165	1,169	1,158	1,167	7,200	1,167
2019-08-14	1,149	1,166	1,149	1,163	9,300	1,163
2019-08-13	1,193	1,197	1,111	1,132	16,700	1,132
2019-08-09	1,204	1,233	1,192	1,194	8,300	1,194
2019-08-08	1,240	1,245	1,192	1,194	20,900	1,194
2019-08-07	1,241	1,241	1,224	1,224	4,300	1,224
2019-08-06	1,224	1,264	1,224	1,253	3,600	1,253
2019-08-05	1,273	1,273	1,230	1,241	14,100	1,241
2019-08-02	1,280	1,294	1,265	1,265	5,000	1,265
2019-08-01	1,278	1,287	1,278	1,287	1,000	1,287
2019-07-31	1,299	1,299	1,279	1,279	4,200	1,279
2019-07-30	1,284	1,305	1,276	1,305	5,500	1,305
2019-07-29	1,282	1,285	1,277	1,284	2,200	1,284
2019-07-26	1,281	1,300	1,275	1,275	4,500	1,275
2019-07-25	1,300	1,300	1,285	1,290	6,700	1,290
2019-07-24	1,283	1,303	1,271	1,303	7,900	1,303
2019-07-23	1,289	1,296	1,286	1,293	3,600	1,293
2019-07-22	1,299	1,299	1,278	1,278	6,800	1,278
2019-07-19	1,275	1,289	1,275	1,286	4,000	1,286
2019-07-18	1,286	1,304	1,267	1,267	8,500	1,267
2019-07-17	1,278	1,296	1,278	1,295	6,600	1,295
2019-07-16	1,325	1,325	1,291	1,299	8,500	1,299
2019-07-12	1,327	1,327	1,310	1,310	4,700	1,310
2019-07-11	1,313	1,329	1,313	1,328	6,200	1,328
2019-07-10	1,400	1,400	1,306	1,312	56,700	1,312
2019-07-09	1,356	1,367	1,345	1,364	4,600	1,364
2019-07-08	1,359	1,375	1,351	1,356	3,000	1,356
2019-07-05	1,341	1,377	1,341	1,359	7,400	1,359
2019-07-04	1,315	1,345	1,315	1,329	3,400	1,329
2019-07-03	1,320	1,337	1,311	1,317	2,700	1,317
2019-07-02	1,306	1,347	1,303	1,320	6,800	1,320
2019-07-01	1,310	1,310	1,300	1,306	2,200	1,306
2019-06-28	1,303	1,316	1,301	1,301	3,600	1,301
2019-06-27	1,300	1,323	1,300	1,303	2,900	1,303
2019-06-26	1,317	1,317	1,300	1,300	2,700	1,300
2019-06-25	1,324	1,324	1,317	1,320	4,000	1,320
2019-06-24	1,309	1,321	1,309	1,317	1,400	1,317
2019-06-21	1,329	1,329	1,312	1,312	4,200	1,312
2019-06-20	1,289	1,309	1,289	1,305	2,400	1,305
2019-06-19	1,269	1,290	1,269	1,289	5,200	1,289
2019-06-18	1,282	1,285	1,262	1,262	3,000	1,262
2019-06-17	1,306	1,306	1,277	1,277	5,900	1,277
2019-06-14	1,265	1,294	1,265	1,290	9,300	1,290
2019-06-13	1,300	1,308	1,296	1,300	9,200	1,300
2019-06-12	1,312	1,312	1,300	1,302	3,500	1,302
2019-06-11	1,300	1,308	1,300	1,307	5,200	1,307
2019-06-10	1,282	1,297	1,282	1,284	3,600	1,284
2019-06-07	1,286	1,293	1,266	1,279	3,400	1,279
2019-06-06	1,303	1,303	1,286	1,291	4,100	1,291
2019-06-05	1,276	1,292	1,260	1,284	22,300	1,284
2019-06-04	1,309	1,319	1,267	1,299	7,200	1,299
2019-06-03	1,331	1,351	1,330	1,330	1,800	1,330
2019-05-31	1,366	1,366	1,332	1,351	2,800	1,351
2019-05-30	1,321	1,351	1,321	1,351	2,500	1,351
2019-05-29	1,350	1,356	1,321	1,321	3,300	1,321
2019-05-28	1,372	1,397	1,372	1,372	4,600	1,372
2019-05-27	1,365	1,400	1,365	1,400	4,500	1,400
2019-05-24	1,420	1,420	1,393	1,395	5,900	1,395
2019-05-23	1,393	1,400	1,389	1,399	3,900	1,399
2019-05-22	1,394	1,400	1,373	1,379	4,400	1,379
2019-05-21	1,395	1,400	1,378	1,393	3,900	1,393
2019-05-20	1,399	1,408	1,377	1,382	5,800	1,382
2019-05-17	1,351	1,377	1,334	1,370	4,300	1,370
2019-05-16	1,380	1,380	1,315	1,329	11,500	1,329
2019-05-15	1,396	1,396	1,309	1,321	8,500	1,321
2019-05-14	1,275	1,355	1,275	1,355	6,500	1,355
2019-05-13	1,341	1,356	1,318	1,318	4,100	1,318
2019-05-10	1,368	1,371	1,318	1,318	9,700	1,318
2019-05-09	1,331	1,349	1,330	1,338	7,400	1,338
2019-05-08	1,339	1,349	1,329	1,332	7,000	1,332
2019-05-07	1,404	1,404	1,375	1,378	5,400	1,378
2019-04-26	1,344	1,359	1,344	1,352	9,000	1,352
2019-04-25	1,340	1,349	1,330	1,344	5,300	1,344
2019-04-24	1,344	1,345	1,315	1,317	7,200	1,317
2019-04-23	1,354	1,361	1,337	1,352	5,200	1,352
2019-04-22	1,367	1,367	1,324	1,353	3,800	1,353
2019-04-19	1,384	1,385	1,369	1,372	2,000	1,372
2019-04-18	1,401	1,401	1,364	1,375	8,700	1,375
2019-04-17	1,406	1,429	1,406	1,409	4,300	1,409
2019-04-16	1,441	1,441	1,410	1,418	3,400	1,418
2019-04-15	1,425	1,445	1,422	1,442	9,300	1,442
2019-04-12	1,450	1,455	1,449	1,455	5,300	1,455
2019-04-11	1,442	1,451	1,440	1,450	1,400	1,450
2019-04-10	1,433	1,458	1,433	1,444	3,400	1,444
2019-04-09	1,446	1,460	1,438	1,460	5,800	1,460
2019-04-08	1,442	1,448	1,442	1,444	3,800	1,444
2019-04-05	1,440	1,440	1,433	1,437	5,500	1,437
2019-04-04	1,448	1,450	1,441	1,449	6,100	1,449
2019-04-03	1,434	1,443	1,406	1,441	6,100	1,441
2019-04-02	1,448	1,448	1,418	1,434	5,600	1,434
2019-04-01	1,410	1,428	1,401	1,428	8,500	1,428
2019-03-29	1,448	1,448	1,401	1,405	5,300	1,405
2019-03-28	1,390	1,444	1,390	1,442	7,600	1,442
2019-03-27	1,429	1,429	1,391	1,400	5,200	1,400
2019-03-26	1,383	1,428	1,383	1,428	16,900	1,428
2019-03-25	1,381	1,381	1,343	1,344	6,800	1,344
2019-03-22	1,382	1,394	1,382	1,394	3,900	1,394
2019-03-20	1,379	1,384	1,370	1,384	3,700	1,384
2019-03-19	1,370	1,384	1,362	1,379	3,600	1,379
2019-03-18	1,361	1,387	1,361	1,378	5,700	1,378
2019-03-15	1,389	1,389	1,360	1,360	9,100	1,360
2019-03-14	1,361	1,396	1,350	1,393	6,400	1,393
2019-03-13	1,347	1,358	1,336	1,337	3,800	1,337
2019-03-12	1,344	1,362	1,339	1,359	5,400	1,359
2019-03-11	1,336	1,348	1,322	1,339	5,300	1,339
2019-03-08	1,338	1,365	1,336	1,336	8,900	1,336
2019-03-07	1,337	1,374	1,337	1,374	5,100	1,374
2019-03-06	1,348	1,368	1,348	1,361	5,900	1,361
2019-03-05	1,378	1,378	1,350	1,368	4,900	1,368
2019-03-04	1,366	1,381	1,356	1,368	3,500	1,368
2019-03-01	1,357	1,364	1,357	1,364	3,300	1,364
2019-02-28	1,358	1,365	1,355	1,357	2,900	1,357
2019-02-27	1,357	1,365	1,357	1,358	4,900	1,358
2019-02-26	1,362	1,365	1,356	1,365	2,500	1,365
2019-02-25	1,379	1,379	1,342	1,362	12,100	1,362
2019-02-22	1,333	1,338	1,325	1,332	3,800	1,332
2019-02-21	1,328	1,336	1,314	1,334	5,200	1,334
2019-02-20	1,329	1,343	1,324	1,328	4,600	1,328
2019-02-19	1,321	1,347	1,314	1,335	6,500	1,335
2019-02-18	1,326	1,326	1,302	1,324	4,000	1,324
2019-02-15	1,325	1,325	1,291	1,296	6,600	1,296
2019-02-14	1,295	1,320	1,284	1,300	7,000	1,300
2019-02-13	1,317	1,324	1,295	1,295	6,700	1,295
2019-02-12	1,288	1,317	1,288	1,317	4,000	1,317
2019-02-08	1,302	1,308	1,288	1,288	4,800	1,288
2019-02-07	1,314	1,314	1,289	1,312	3,700	1,312
2019-02-06	1,328	1,332	1,312	1,329	5,300	1,329
2019-02-05	1,285	1,314	1,280	1,314	8,300	1,314
2019-02-04	1,285	1,288	1,275	1,285	4,700	1,285
2019-02-01	1,276	1,285	1,263	1,263	4,500	1,263
2019-01-31	1,292	1,307	1,272	1,276	10,700	1,276
2019-01-30	1,266	1,290	1,251	1,286	30,200	1,286
2019-01-29	1,251	1,278	1,251	1,252	7,700	1,252
2019-01-28	1,273	1,284	1,268	1,268	4,400	1,268
2019-01-25	1,284	1,284	1,268	1,269	4,600	1,269
2019-01-24	1,277	1,277	1,258	1,262	9,000	1,262
2019-01-23	1,265	1,277	1,265	1,267	3,900	1,267
2019-01-22	1,281	1,286	1,270	1,270	6,400	1,270
2019-01-21	1,294	1,307	1,276	1,279	5,800	1,279
2019-01-18	1,308	1,313	1,258	1,286	9,600	1,286
2019-01-17	1,327	1,327	1,301	1,308	2,900	1,308
2019-01-16	1,311	1,326	1,304	1,313	4,800	1,313
2019-01-15	1,348	1,348	1,301	1,315	7,900	1,315
2019-01-11	1,313	1,320	1,289	1,296	10,900	1,296
2019-01-10	1,356	1,357	1,308	1,309	8,700	1,309
2019-01-09	1,365	1,368	1,355	1,356	7,800	1,356
2019-01-08	1,398	1,404	1,361	1,369	11,000	1,369
2019-01-07	1,397	1,400	1,372	1,372	6,600	1,372
2019-01-04	1,324	1,396	1,324	1,373	7,400	1,373

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