1. HOME >
  2. 株価時系列 >
  3. 1376 >
  4. 2019年

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
2019-12-301,4861,4861,4631,4633,8001,463
2019-12-271,4901,4901,4601,4843,9001,484
2019-12-261,4601,4911,4601,4913,9001,491
2019-12-251,4561,4771,4561,4714,6001,471
2019-12-241,4911,4921,4791,4832,0001,483
2019-12-231,4981,4981,4871,4873,2001,487
2019-12-201,4921,4921,4821,4842,3001,484
2019-12-191,4971,4971,4871,4902,6001,490
2019-12-181,4941,4941,4821,4945,4001,494
2019-12-171,4961,4971,4901,4974,6001,497
2019-12-161,4761,4971,4751,4976,5001,497
2019-12-131,5191,5211,4711,47416,0001,474
2019-12-121,4831,5031,4831,4992,4001,499
2019-12-111,5001,5001,4821,4833,9001,483
2019-12-101,5671,5671,4991,49915,3001,499
2019-12-091,5541,5731,5491,56818,7001,568
2019-12-061,4941,5151,4941,5155,0001,515
2019-12-051,5071,5071,4891,4994,6001,499
2019-12-041,4891,5071,4811,5066,5001,506
2019-12-031,5011,5131,5011,5082,6001,508
2019-12-021,5101,5281,5101,5227,4001,522
2019-11-291,5191,5321,5191,5302,2001,530
2019-11-281,5111,5381,4951,5383,5001,538
2019-11-271,5191,5421,5191,5353,2001,535
2019-11-261,5481,5491,5201,5224,7001,522
2019-11-251,5501,5501,5351,5489,6001,548
2019-11-221,5401,5491,5361,5497,3001,549
2019-11-211,5411,5431,5031,5384,1001,538
2019-11-201,5191,5361,5041,5355,5001,535
2019-11-191,5331,5391,5291,5322,7001,532
2019-11-181,5601,5601,5381,5423,3001,542
2019-11-151,5061,5501,5061,55012,5001,550
2019-11-141,5061,5091,4911,4943,2001,494
2019-11-131,5001,5091,4961,5093,5001,509
2019-11-121,5081,5081,4951,5023,4001,502
2019-11-111,4851,5081,4851,5084,9001,508
2019-11-081,4991,5101,4761,50616,5001,506
2019-11-071,4941,5001,4791,5005,1001,500
2019-11-061,4751,4981,4711,4948,2001,494
2019-11-051,5001,5001,4861,4988,2001,498
2019-11-011,5031,5031,4831,49410,3001,494
2019-10-311,4591,5261,4281,51826,1001,518
2019-10-301,3871,5191,3731,45927,5001,459
2019-10-291,3501,3601,3451,3575,1001,357
2019-10-281,3391,3491,3391,3493,1001,349
2019-10-251,3371,3501,3371,3499,0001,349
2019-10-241,3451,3451,3341,3386,1001,338
2019-10-231,3321,3401,3261,3364,0001,336
2019-10-211,3461,3491,3321,3444,3001,344
2019-10-181,3261,3461,3261,3365,3001,336
2019-10-171,3401,3501,3261,3428,5001,342
2019-10-161,3091,3381,3091,3387,5001,338
2019-10-151,3001,3211,3001,30910,6001,309
2019-10-111,3131,3201,2701,30519,2001,305
2019-10-101,3121,3121,3001,3033,9001,303
2019-10-091,3081,3091,2991,3054,7001,305
2019-10-081,3131,3131,3031,3062,6001,306
2019-10-071,3071,3101,2901,2935,4001,293
2019-10-041,3081,3081,3021,3073,6001,307
2019-10-031,3051,3081,2831,3084,9001,308
2019-10-021,2951,3191,2921,3167,2001,316
2019-10-01---1,288-1,288
2019-09-301,3051,3111,2881,2885,6001,288
2019-09-271,3151,3231,2851,3237,4001,323
2019-09-261,3051,3131,2971,31310,2001,313
2019-09-251,3091,3091,2771,30711,1001,307
2019-09-241,2831,3051,2831,3057,4001,305
2019-09-201,2741,2901,2601,2836,3001,283
2019-09-191,2521,2531,2351,2536,2001,253
2019-09-181,2441,2601,2441,2525,0001,252
2019-09-171,2791,2811,2111,25620,5001,256
2019-09-131,2021,2361,1781,23519,7001,235
2019-09-121,1791,2081,1711,19315,1001,193
2019-09-111,1401,1701,1401,17012,8001,170
2019-09-101,1401,1401,1381,1407,9001,140
2019-09-091,1591,1591,1381,1405,7001,140
2019-09-061,1401,1431,1331,1419,2001,141
2019-09-051,1391,1401,1351,1403,9001,140
2019-09-041,1351,1401,1331,1343,5001,134
2019-09-031,1341,1401,1331,1393,8001,139
2019-09-021,1451,1451,1321,1342,5001,134
2019-08-301,1401,1481,1381,1403,8001,140
2019-08-291,1441,1441,1301,1443,5001,144
2019-08-281,1231,1281,1221,1262,1001,126
2019-08-271,1161,1391,1161,1211,9001,121
2019-08-261,1271,1391,1161,1165,1001,116
2019-08-231,1401,1401,1311,1332,9001,133
2019-08-221,1381,1401,1311,1344,3001,134
2019-08-211,1321,1381,1321,1342,0001,134
2019-08-201,1401,1401,1351,1375,1001,137
2019-08-191,1401,1581,1351,1374,2001,137
2019-08-161,1501,1501,1281,1417,0001,141
2019-08-151,1651,1691,1581,1677,2001,167
2019-08-141,1491,1661,1491,1639,3001,163
2019-08-131,1931,1971,1111,13216,7001,132
2019-08-091,2041,2331,1921,1948,3001,194
2019-08-081,2401,2451,1921,19420,9001,194
2019-08-071,2411,2411,2241,2244,3001,224
2019-08-061,2241,2641,2241,2533,6001,253
2019-08-051,2731,2731,2301,24114,1001,241
2019-08-021,2801,2941,2651,2655,0001,265
2019-08-011,2781,2871,2781,2871,0001,287
2019-07-311,2991,2991,2791,2794,2001,279
2019-07-301,2841,3051,2761,3055,5001,305
2019-07-291,2821,2851,2771,2842,2001,284
2019-07-261,2811,3001,2751,2754,5001,275
2019-07-251,3001,3001,2851,2906,7001,290
2019-07-241,2831,3031,2711,3037,9001,303
2019-07-231,2891,2961,2861,2933,6001,293
2019-07-221,2991,2991,2781,2786,8001,278
2019-07-191,2751,2891,2751,2864,0001,286
2019-07-181,2861,3041,2671,2678,5001,267
2019-07-171,2781,2961,2781,2956,6001,295
2019-07-161,3251,3251,2911,2998,5001,299
2019-07-121,3271,3271,3101,3104,7001,310
2019-07-111,3131,3291,3131,3286,2001,328
2019-07-101,4001,4001,3061,31256,7001,312
2019-07-091,3561,3671,3451,3644,6001,364
2019-07-081,3591,3751,3511,3563,0001,356
2019-07-051,3411,3771,3411,3597,4001,359
2019-07-041,3151,3451,3151,3293,4001,329
2019-07-031,3201,3371,3111,3172,7001,317
2019-07-021,3061,3471,3031,3206,8001,320
2019-07-011,3101,3101,3001,3062,2001,306
2019-06-281,3031,3161,3011,3013,6001,301
2019-06-271,3001,3231,3001,3032,9001,303
2019-06-261,3171,3171,3001,3002,7001,300
2019-06-251,3241,3241,3171,3204,0001,320
2019-06-241,3091,3211,3091,3171,4001,317
2019-06-211,3291,3291,3121,3124,2001,312
2019-06-201,2891,3091,2891,3052,4001,305
2019-06-191,2691,2901,2691,2895,2001,289
2019-06-181,2821,2851,2621,2623,0001,262
2019-06-171,3061,3061,2771,2775,9001,277
2019-06-141,2651,2941,2651,2909,3001,290
2019-06-131,3001,3081,2961,3009,2001,300
2019-06-121,3121,3121,3001,3023,5001,302
2019-06-111,3001,3081,3001,3075,2001,307
2019-06-101,2821,2971,2821,2843,6001,284
2019-06-071,2861,2931,2661,2793,4001,279
2019-06-061,3031,3031,2861,2914,1001,291
2019-06-051,2761,2921,2601,28422,3001,284
2019-06-041,3091,3191,2671,2997,2001,299
2019-06-031,3311,3511,3301,3301,8001,330
2019-05-311,3661,3661,3321,3512,8001,351
2019-05-301,3211,3511,3211,3512,5001,351
2019-05-291,3501,3561,3211,3213,3001,321
2019-05-281,3721,3971,3721,3724,6001,372
2019-05-271,3651,4001,3651,4004,5001,400
2019-05-241,4201,4201,3931,3955,9001,395
2019-05-231,3931,4001,3891,3993,9001,399
2019-05-221,3941,4001,3731,3794,4001,379
2019-05-211,3951,4001,3781,3933,9001,393
2019-05-201,3991,4081,3771,3825,8001,382
2019-05-171,3511,3771,3341,3704,3001,370
2019-05-161,3801,3801,3151,32911,5001,329
2019-05-151,3961,3961,3091,3218,5001,321
2019-05-141,2751,3551,2751,3556,5001,355
2019-05-131,3411,3561,3181,3184,1001,318
2019-05-101,3681,3711,3181,3189,7001,318
2019-05-091,3311,3491,3301,3387,4001,338
2019-05-081,3391,3491,3291,3327,0001,332
2019-05-071,4041,4041,3751,3785,4001,378
2019-04-261,3441,3591,3441,3529,0001,352
2019-04-251,3401,3491,3301,3445,3001,344
2019-04-241,3441,3451,3151,3177,2001,317
2019-04-231,3541,3611,3371,3525,2001,352
2019-04-221,3671,3671,3241,3533,8001,353
2019-04-191,3841,3851,3691,3722,0001,372
2019-04-181,4011,4011,3641,3758,7001,375
2019-04-171,4061,4291,4061,4094,3001,409
2019-04-161,4411,4411,4101,4183,4001,418
2019-04-151,4251,4451,4221,4429,3001,442
2019-04-121,4501,4551,4491,4555,3001,455
2019-04-111,4421,4511,4401,4501,4001,450
2019-04-101,4331,4581,4331,4443,4001,444
2019-04-091,4461,4601,4381,4605,8001,460
2019-04-081,4421,4481,4421,4443,8001,444
2019-04-051,4401,4401,4331,4375,5001,437
2019-04-041,4481,4501,4411,4496,1001,449
2019-04-031,4341,4431,4061,4416,1001,441
2019-04-021,4481,4481,4181,4345,6001,434
2019-04-011,4101,4281,4011,4288,5001,428
2019-03-291,4481,4481,4011,4055,3001,405
2019-03-281,3901,4441,3901,4427,6001,442
2019-03-271,4291,4291,3911,4005,2001,400
2019-03-261,3831,4281,3831,42816,9001,428
2019-03-251,3811,3811,3431,3446,8001,344
2019-03-221,3821,3941,3821,3943,9001,394
2019-03-201,3791,3841,3701,3843,7001,384
2019-03-191,3701,3841,3621,3793,6001,379
2019-03-181,3611,3871,3611,3785,7001,378
2019-03-151,3891,3891,3601,3609,1001,360
2019-03-141,3611,3961,3501,3936,4001,393
2019-03-131,3471,3581,3361,3373,8001,337
2019-03-121,3441,3621,3391,3595,4001,359
2019-03-111,3361,3481,3221,3395,3001,339
2019-03-081,3381,3651,3361,3368,9001,336
2019-03-071,3371,3741,3371,3745,1001,374
2019-03-061,3481,3681,3481,3615,9001,361
2019-03-051,3781,3781,3501,3684,9001,368
2019-03-041,3661,3811,3561,3683,5001,368
2019-03-011,3571,3641,3571,3643,3001,364
2019-02-281,3581,3651,3551,3572,9001,357
2019-02-271,3571,3651,3571,3584,9001,358
2019-02-261,3621,3651,3561,3652,5001,365
2019-02-251,3791,3791,3421,36212,1001,362
2019-02-221,3331,3381,3251,3323,8001,332
2019-02-211,3281,3361,3141,3345,2001,334
2019-02-201,3291,3431,3241,3284,6001,328
2019-02-191,3211,3471,3141,3356,5001,335
2019-02-181,3261,3261,3021,3244,0001,324
2019-02-151,3251,3251,2911,2966,6001,296
2019-02-141,2951,3201,2841,3007,0001,300
2019-02-131,3171,3241,2951,2956,7001,295
2019-02-121,2881,3171,2881,3174,0001,317
2019-02-081,3021,3081,2881,2884,8001,288
2019-02-071,3141,3141,2891,3123,7001,312
2019-02-061,3281,3321,3121,3295,3001,329
2019-02-051,2851,3141,2801,3148,3001,314
2019-02-041,2851,2881,2751,2854,7001,285
2019-02-011,2761,2851,2631,2634,5001,263
2019-01-311,2921,3071,2721,27610,7001,276
2019-01-301,2661,2901,2511,28630,2001,286
2019-01-291,2511,2781,2511,2527,7001,252
2019-01-281,2731,2841,2681,2684,4001,268
2019-01-251,2841,2841,2681,2694,6001,269
2019-01-241,2771,2771,2581,2629,0001,262
2019-01-231,2651,2771,2651,2673,9001,267
2019-01-221,2811,2861,2701,2706,4001,270
2019-01-211,2941,3071,2761,2795,8001,279
2019-01-181,3081,3131,2581,2869,6001,286
2019-01-171,3271,3271,3011,3082,9001,308
2019-01-161,3111,3261,3041,3134,8001,313
2019-01-151,3481,3481,3011,3157,9001,315
2019-01-111,3131,3201,2891,29610,9001,296
2019-01-101,3561,3571,3081,3098,7001,309
2019-01-091,3651,3681,3551,3567,8001,356
2019-01-081,3981,4041,3611,36911,0001,369
2019-01-071,3971,4001,3721,3726,6001,372
2019-01-041,3241,3961,3241,3737,4001,373

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