1376 カネコ種苗(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,487	1,504	1,465	1,504	4,700	1,504
2021-12-29	1,452	1,500	1,442	1,500	5,700	1,500
2021-12-28	1,452	1,463	1,439	1,463	4,000	1,463
2021-12-27	1,450	1,455	1,443	1,455	2,300	1,455
2021-12-24	1,457	1,457	1,441	1,450	2,600	1,450
2021-12-23	1,444	1,447	1,437	1,447	2,200	1,447
2021-12-22	1,449	1,450	1,439	1,439	1,800	1,439
2021-12-21	1,448	1,448	1,436	1,447	3,000	1,447
2021-12-20	1,448	1,458	1,443	1,445	2,300	1,445
2021-12-17	1,430	1,448	1,426	1,448	3,800	1,448
2021-12-16	1,415	1,450	1,415	1,448	7,700	1,448
2021-12-15	1,423	1,423	1,410	1,415	4,000	1,415
2021-12-14	1,392	1,415	1,383	1,407	5,700	1,407
2021-12-13	1,371	1,380	1,371	1,371	2,500	1,371
2021-12-10	1,415	1,415	1,362	1,365	12,600	1,365
2021-12-09	1,400	1,405	1,390	1,405	6,000	1,405
2021-12-08	1,390	1,403	1,390	1,399	4,000	1,399
2021-12-07	1,374	1,395	1,366	1,395	5,800	1,395
2021-12-06	1,339	1,372	1,339	1,351	6,200	1,351
2021-12-03	1,370	1,370	1,321	1,332	5,000	1,332
2021-12-02	1,353	1,373	1,327	1,327	7,800	1,327
2021-12-01	1,326	1,374	1,326	1,353	4,200	1,353
2021-11-30	1,380	1,387	1,336	1,348	10,300	1,348
2021-11-29	1,403	1,403	1,357	1,381	9,000	1,381
2021-11-26	1,407	1,418	1,407	1,407	4,500	1,407
2021-11-25	1,422	1,422	1,413	1,415	4,400	1,415
2021-11-24	1,429	1,429	1,406	1,413	4,300	1,413
2021-11-22	1,420	1,421	1,414	1,414	2,900	1,414
2021-11-19	1,425	1,428	1,420	1,420	1,900	1,420
2021-11-18	1,426	1,426	1,425	1,425	700	1,425
2021-11-17	1,434	1,434	1,426	1,426	2,500	1,426
2021-11-16	1,425	1,443	1,425	1,435	4,400	1,435
2021-11-15	1,468	1,468	1,421	1,421	6,000	1,421
2021-11-12	1,430	1,448	1,428	1,448	4,900	1,448
2021-11-11	1,458	1,458	1,418	1,418	4,000	1,418
2021-11-10	1,473	1,479	1,445	1,454	4,000	1,454
2021-11-09	1,490	1,490	1,473	1,473	1,700	1,473
2021-11-08	1,481	1,499	1,481	1,494	2,500	1,494
2021-11-05	1,516	1,516	1,495	1,500	3,700	1,500
2021-11-04	1,517	1,517	1,500	1,516	3,900	1,516
2021-11-02	1,518	1,518	1,510	1,510	1,400	1,510
2021-11-01	1,502	1,524	1,467	1,518	4,400	1,518
2021-10-29	1,508	1,508	1,482	1,502	4,600	1,502
2021-10-28	1,457	1,518	1,457	1,518	12,800	1,518
2021-10-27	1,455	1,471	1,455	1,462	2,200	1,462
2021-10-26	1,475	1,475	1,444	1,459	3,500	1,459
2021-10-25	1,472	1,481	1,465	1,472	4,200	1,472
2021-10-22	1,485	1,487	1,467	1,475	3,300	1,475
2021-10-21	1,480	1,499	1,478	1,479	2,600	1,479
2021-10-20	1,474	1,487	1,474	1,479	2,500	1,479
2021-10-19	1,466	1,475	1,466	1,474	1,300	1,474
2021-10-18	1,503	1,503	1,461	1,461	6,400	1,461
2021-10-15	1,466	1,488	1,451	1,488	6,700	1,488
2021-10-14	1,443	1,455	1,438	1,455	3,800	1,455
2021-10-13	1,440	1,458	1,437	1,443	5,300	1,443
2021-10-12	1,448	1,448	1,437	1,440	1,500	1,440
2021-10-11	1,438	1,448	1,437	1,448	2,700	1,448
2021-10-08	1,443	1,447	1,436	1,438	3,200	1,438
2021-10-07	1,446	1,449	1,427	1,430	5,500	1,430
2021-10-06	1,473	1,488	1,435	1,435	4,700	1,435
2021-10-05	1,500	1,500	1,430	1,430	13,300	1,430
2021-10-04	1,529	1,529	1,504	1,517	3,500	1,517
2021-10-01	1,550	1,550	1,512	1,512	5,000	1,512
2021-09-30	1,560	1,562	1,550	1,550	3,000	1,550
2021-09-29	1,553	1,569	1,552	1,565	5,700	1,565
2021-09-28	1,574	1,576	1,557	1,576	6,300	1,576
2021-09-27	1,568	1,575	1,564	1,574	4,900	1,574
2021-09-24	1,570	1,580	1,566	1,580	11,700	1,580
2021-09-22	1,550	1,554	1,532	1,554	4,400	1,554
2021-09-21	1,575	1,575	1,542	1,542	5,800	1,542
2021-09-17	1,578	1,585	1,553	1,585	10,000	1,585
2021-09-16	1,562	1,576	1,557	1,576	5,000	1,576
2021-09-15	1,563	1,580	1,548	1,580	11,500	1,580
2021-09-14	1,560	1,580	1,547	1,580	9,100	1,580
2021-09-13	1,540	1,560	1,533	1,560	5,800	1,560
2021-09-10	1,516	1,545	1,514	1,545	19,100	1,545
2021-09-09	1,502	1,515	1,502	1,515	6,400	1,515
2021-09-08	1,513	1,513	1,492	1,511	8,300	1,511
2021-09-07	1,489	1,513	1,480	1,513	7,200	1,513
2021-09-06	1,483	1,487	1,473	1,487	5,000	1,487
2021-09-03	1,488	1,500	1,465	1,483	9,800	1,483
2021-09-02	1,500	1,500	1,465	1,482	10,300	1,482
2021-09-01	1,501	1,501	1,491	1,500	1,800	1,500
2021-08-31	1,492	1,502	1,492	1,494	2,300	1,494
2021-08-30	1,508	1,508	1,495	1,502	1,800	1,502
2021-08-27	1,502	1,502	1,493	1,500	2,700	1,500
2021-08-26	1,509	1,509	1,486	1,504	5,100	1,504
2021-08-25	1,507	1,507	1,495	1,496	2,700	1,496
2021-08-24	1,513	1,513	1,491	1,509	5,800	1,509
2021-08-23	1,470	1,500	1,470	1,500	6,100	1,500
2021-08-20	1,474	1,474	1,453	1,466	3,100	1,466
2021-08-19	1,484	1,484	1,461	1,461	3,100	1,461
2021-08-18	1,487	1,487	1,478	1,479	1,900	1,479
2021-08-17	1,481	1,487	1,479	1,481	1,200	1,481
2021-08-16	1,490	1,490	1,457	1,481	9,800	1,481
2021-08-13	1,472	1,483	1,472	1,483	4,400	1,483
2021-08-12	1,478	1,478	1,465	1,478	4,800	1,478
2021-08-11	1,461	1,470	1,457	1,470	2,000	1,470
2021-08-10	1,459	1,462	1,456	1,460	2,300	1,460
2021-08-06	1,450	1,453	1,442	1,453	2,000	1,453
2021-08-05	1,446	1,452	1,444	1,444	4,000	1,444
2021-08-04	1,447	1,447	1,440	1,440	1,400	1,440
2021-08-03	1,450	1,450	1,440	1,444	1,900	1,444
2021-08-02	1,440	1,450	1,440	1,450	4,900	1,450
2021-07-30	1,436	1,449	1,426	1,426	2,300	1,426
2021-07-29	1,438	1,452	1,430	1,452	4,600	1,452
2021-07-28	1,441	1,441	1,426	1,427	2,000	1,427
2021-07-27	1,430	1,441	1,426	1,441	5,300	1,441
2021-07-26	1,425	1,432	1,423	1,431	2,100	1,431
2021-07-21	1,433	1,433	1,410	1,425	6,500	1,425
2021-07-20	1,402	1,417	1,402	1,410	4,700	1,410
2021-07-19	1,437	1,438	1,420	1,420	11,000	1,420
2021-07-16	1,444	1,444	1,433	1,438	4,800	1,438
2021-07-15	1,471	1,471	1,436	1,436	12,700	1,436
2021-07-14	1,470	1,474	1,431	1,471	14,900	1,471
2021-07-13	1,471	1,492	1,469	1,469	8,100	1,469
2021-07-12	1,455	1,472	1,455	1,467	4,800	1,467
2021-07-09	1,445	1,467	1,445	1,449	10,100	1,449
2021-07-08	1,481	1,485	1,445	1,445	9,800	1,445
2021-07-07	1,478	1,499	1,475	1,475	6,600	1,475
2021-07-06	1,477	1,485	1,477	1,483	2,200	1,483
2021-07-05	1,482	1,485	1,475	1,477	3,500	1,477
2021-07-02	1,479	1,480	1,475	1,480	1,200	1,480
2021-07-01	1,481	1,481	1,475	1,475	4,000	1,475
2021-06-30	1,478	1,486	1,478	1,481	2,300	1,481
2021-06-29	1,485	1,485	1,475	1,475	3,600	1,475
2021-06-28	1,486	1,490	1,480	1,485	4,000	1,485
2021-06-25	1,499	1,499	1,477	1,486	4,900	1,486
2021-06-24	1,470	1,490	1,468	1,490	3,300	1,490
2021-06-23	1,460	1,461	1,455	1,461	2,600	1,461
2021-06-22	1,465	1,465	1,432	1,454	9,200	1,454
2021-06-21	1,471	1,475	1,450	1,450	10,900	1,450
2021-06-18	1,483	1,485	1,480	1,481	2,900	1,481
2021-06-17	1,486	1,489	1,483	1,483	4,000	1,483
2021-06-16	1,480	1,484	1,462	1,484	9,800	1,484
2021-06-15	1,505	1,505	1,477	1,480	5,200	1,480
2021-06-14	1,481	1,496	1,481	1,496	1,800	1,496
2021-06-11	1,500	1,500	1,483	1,483	9,100	1,483
2021-06-10	1,489	1,506	1,483	1,501	4,800	1,501
2021-06-09	1,495	1,495	1,490	1,491	1,800	1,491
2021-06-08	1,500	1,507	1,490	1,492	3,900	1,492
2021-06-07	1,506	1,506	1,498	1,500	2,400	1,500
2021-06-04	1,514	1,514	1,496	1,496	3,200	1,496
2021-06-03	1,488	1,500	1,486	1,492	3,200	1,492
2021-06-02	1,485	1,506	1,475	1,486	4,000	1,486
2021-06-01	1,477	1,490	1,476	1,485	3,500	1,485
2021-05-31	1,524	1,524	1,476	1,476	8,900	1,476
2021-05-28	1,540	1,540	1,506	1,524	8,300	1,524
2021-05-27	1,544	1,545	1,540	1,540	7,000	1,540
2021-05-26	1,544	1,551	1,544	1,545	5,400	1,545
2021-05-25	1,564	1,564	1,550	1,550	4,700	1,550
2021-05-24	1,551	1,564	1,551	1,564	3,000	1,564
2021-05-21	1,560	1,560	1,550	1,550	3,600	1,550
2021-05-20	1,562	1,562	1,550	1,554	3,100	1,554
2021-05-19	1,566	1,566	1,546	1,546	7,300	1,546
2021-05-18	1,544	1,553	1,544	1,553	1,900	1,553
2021-05-17	1,554	1,565	1,538	1,541	8,500	1,541
2021-05-14	1,531	1,559	1,531	1,544	6,400	1,544
2021-05-13	1,554	1,556	1,530	1,530	8,400	1,530
2021-05-12	1,572	1,572	1,560	1,560	2,400	1,560
2021-05-11	1,587	1,587	1,560	1,560	9,500	1,560
2021-05-10	1,560	1,573	1,560	1,573	2,300	1,573
2021-05-07	1,552	1,563	1,550	1,554	13,500	1,554
2021-05-06	1,531	1,554	1,531	1,552	10,700	1,552
2021-04-30	1,602	1,602	1,571	1,571	3,400	1,571
2021-04-28	1,566	1,589	1,565	1,580	6,800	1,580
2021-04-27	1,568	1,580	1,564	1,568	10,300	1,568
2021-04-26	1,630	1,630	1,595	1,595	5,500	1,595
2021-04-23	1,658	1,658	1,628	1,630	5,600	1,630
2021-04-22	1,666	1,666	1,645	1,653	2,800	1,653
2021-04-21	1,651	1,654	1,642	1,644	5,900	1,644
2021-04-20	1,667	1,668	1,649	1,651	5,200	1,651
2021-04-19	1,673	1,673	1,664	1,665	2,400	1,665
2021-04-16	1,665	1,666	1,665	1,666	1,800	1,666
2021-04-15	1,666	1,669	1,661	1,665	4,000	1,665
2021-04-14	1,667	1,667	1,644	1,655	5,400	1,655
2021-04-13	1,638	1,657	1,638	1,650	2,500	1,650
2021-04-12	1,670	1,671	1,637	1,637	4,000	1,637
2021-04-09	1,650	1,657	1,645	1,657	3,700	1,657
2021-04-08	1,637	1,668	1,637	1,650	5,600	1,650
2021-04-07	1,626	1,656	1,626	1,642	3,400	1,642
2021-04-06	1,688	1,695	1,612	1,614	13,000	1,614
2021-04-05	1,675	1,688	1,670	1,688	14,100	1,688
2021-04-02	1,669	1,670	1,658	1,670	6,800	1,670
2021-04-01	1,640	1,669	1,637	1,669	6,700	1,669
2021-03-31	1,618	1,644	1,618	1,627	3,300	1,627
2021-03-30	1,647	1,647	1,614	1,614	14,100	1,614
2021-03-29	1,611	1,644	1,605	1,644	15,200	1,644
2021-03-26	1,635	1,635	1,616	1,625	10,300	1,625
2021-03-25	1,639	1,651	1,630	1,642	18,000	1,642
2021-03-24	1,643	1,649	1,620	1,639	5,700	1,639
2021-03-23	1,667	1,669	1,630	1,630	9,000	1,630
2021-03-22	1,658	1,662	1,641	1,662	13,500	1,662
2021-03-19	1,620	1,658	1,609	1,658	9,600	1,658
2021-03-18	1,610	1,620	1,604	1,620	10,400	1,620
2021-03-17	1,630	1,633	1,601	1,630	10,000	1,630
2021-03-16	1,600	1,629	1,593	1,627	10,400	1,627
2021-03-15	1,605	1,614	1,583	1,614	10,300	1,614
2021-03-12	1,603	1,603	1,579	1,591	15,300	1,591
2021-03-11	1,602	1,612	1,596	1,603	8,500	1,603
2021-03-10	1,604	1,610	1,590	1,602	6,500	1,602
2021-03-09	1,630	1,638	1,595	1,603	8,800	1,603
2021-03-08	1,600	1,609	1,586	1,609	5,400	1,609
2021-03-05	1,593	1,600	1,587	1,600	9,000	1,600
2021-03-04	1,578	1,593	1,578	1,593	2,900	1,593
2021-03-03	1,573	1,578	1,573	1,578	1,900	1,578
2021-03-02	1,589	1,589	1,570	1,573	3,100	1,573
2021-03-01	1,558	1,590	1,558	1,590	5,000	1,590
2021-02-26	1,590	1,598	1,580	1,580	4,300	1,580
2021-02-25	1,600	1,600	1,586	1,590	6,500	1,590
2021-02-24	1,596	1,598	1,592	1,598	1,600	1,598
2021-02-22	1,577	1,597	1,577	1,597	2,100	1,597
2021-02-19	1,580	1,581	1,574	1,577	3,400	1,577
2021-02-18	1,588	1,588	1,576	1,580	2,500	1,580
2021-02-17	1,588	1,598	1,584	1,590	2,000	1,590
2021-02-16	1,596	1,597	1,581	1,597	2,900	1,597
2021-02-15	1,600	1,600	1,585	1,596	8,600	1,596
2021-02-12	1,565	1,596	1,565	1,592	3,000	1,592
2021-02-10	1,596	1,600	1,562	1,575	4,800	1,575
2021-02-09	1,617	1,617	1,590	1,599	5,500	1,599
2021-02-08	1,579	1,602	1,563	1,602	8,300	1,602
2021-02-05	1,565	1,566	1,556	1,559	6,800	1,559
2021-02-04	1,587	1,587	1,553	1,553	4,400	1,553
2021-02-03	1,572	1,583	1,571	1,578	3,800	1,578
2021-02-02	1,568	1,578	1,564	1,573	2,600	1,573
2021-02-01	1,575	1,596	1,562	1,568	3,500	1,568
2021-01-29	1,596	1,597	1,569	1,584	2,000	1,584
2021-01-28	1,565	1,604	1,551	1,604	8,000	1,604
2021-01-27	1,589	1,590	1,573	1,582	5,500	1,582
2021-01-26	1,553	1,590	1,550	1,590	3,700	1,590
2021-01-25	1,549	1,560	1,534	1,553	6,000	1,553
2021-01-22	1,558	1,558	1,532	1,534	2,900	1,534
2021-01-21	1,541	1,561	1,541	1,551	2,100	1,551
2021-01-20	1,549	1,553	1,540	1,540	1,800	1,540
2021-01-19	1,559	1,568	1,540	1,547	4,100	1,547
2021-01-18	1,579	1,579	1,555	1,555	2,100	1,555
2021-01-15	1,608	1,621	1,556	1,567	10,100	1,567
2021-01-14	1,584	1,624	1,584	1,624	8,600	1,624
2021-01-13	1,593	1,593	1,580	1,590	5,700	1,590
2021-01-12	1,594	1,595	1,582	1,590	5,400	1,590
2021-01-08	1,578	1,598	1,570	1,598	7,500	1,598
2021-01-07	1,576	1,579	1,566	1,579	6,800	1,579
2021-01-06	1,594	1,595	1,550	1,560	17,800	1,560
2021-01-05	1,595	1,597	1,541	1,579	13,100	1,579
2021-01-04	1,597	1,597	1,577	1,588	4,500	1,588

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