1376 カネコ種苗(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,392	1,402	1,392	1,400	7,500	1,400
2023-12-28	1,385	1,401	1,385	1,399	7,300	1,399
2023-12-27	1,378	1,391	1,378	1,390	15,300	1,390
2023-12-26	1,385	1,392	1,382	1,383	9,300	1,383
2023-12-25	1,419	1,419	1,387	1,387	20,200	1,387
2023-12-22	1,397	1,411	1,397	1,407	7,300	1,407
2023-12-21	1,408	1,410	1,393	1,395	13,100	1,395
2023-12-20	1,408	1,408	1,395	1,396	14,700	1,396
2023-12-19	1,399	1,404	1,397	1,404	4,700	1,404
2023-12-18	1,399	1,399	1,385	1,399	11,700	1,399
2023-12-15	1,408	1,408	1,393	1,400	11,400	1,400
2023-12-14	1,410	1,410	1,396	1,400	10,100	1,400
2023-12-13	1,409	1,409	1,400	1,400	7,200	1,400
2023-12-12	1,423	1,423	1,401	1,409	11,500	1,409
2023-12-11	1,402	1,423	1,402	1,423	7,900	1,423
2023-12-08	1,430	1,430	1,399	1,401	33,000	1,401
2023-12-07	1,420	1,425	1,417	1,421	15,400	1,421
2023-12-06	1,415	1,426	1,411	1,423	18,400	1,423
2023-12-05	1,428	1,433	1,411	1,415	16,200	1,415
2023-12-04	1,427	1,435	1,421	1,424	12,100	1,424
2023-12-01	1,422	1,434	1,422	1,430	11,700	1,430
2023-11-30	1,413	1,422	1,405	1,422	8,300	1,422
2023-11-29	1,430	1,430	1,413	1,413	14,900	1,413
2023-11-28	1,436	1,436	1,425	1,434	8,800	1,434
2023-11-27	1,434	1,440	1,422	1,422	13,400	1,422
2023-11-24	1,431	1,438	1,425	1,434	16,500	1,434
2023-11-22	1,414	1,429	1,414	1,425	13,500	1,425
2023-11-21	1,415	1,421	1,408	1,414	17,200	1,414
2023-11-20	1,414	1,424	1,408	1,415	19,100	1,415
2023-11-17	1,411	1,414	1,406	1,414	7,800	1,414
2023-11-16	1,414	1,416	1,397	1,400	18,000	1,400
2023-11-15	1,408	1,415	1,402	1,412	11,600	1,412
2023-11-14	1,398	1,405	1,395	1,401	18,400	1,401
2023-11-13	1,407	1,414	1,405	1,406	5,900	1,406
2023-11-10	1,410	1,412	1,403	1,405	8,600	1,405
2023-11-09	1,413	1,413	1,399	1,410	9,200	1,410
2023-11-08	1,418	1,418	1,402	1,405	7,900	1,405
2023-11-07	1,420	1,428	1,418	1,418	18,400	1,418
2023-11-06	1,428	1,428	1,405	1,412	14,200	1,412
2023-11-02	1,424	1,424	1,400	1,405	15,000	1,405
2023-11-01	1,420	1,427	1,412	1,424	15,300	1,424
2023-10-31	1,405	1,420	1,401	1,420	14,000	1,420
2023-10-30	1,418	1,420	1,401	1,404	13,500	1,404
2023-10-27	1,408	1,417	1,402	1,417	11,400	1,417
2023-10-26	1,393	1,406	1,392	1,398	10,300	1,398
2023-10-25	1,399	1,408	1,383	1,393	17,500	1,393
2023-10-24	1,402	1,402	1,370	1,392	28,800	1,392
2023-10-23	1,400	1,405	1,391	1,395	14,100	1,395
2023-10-20	1,396	1,400	1,387	1,394	11,500	1,394
2023-10-19	1,393	1,400	1,386	1,396	8,400	1,396
2023-10-18	1,388	1,396	1,385	1,393	9,500	1,393
2023-10-17	1,418	1,418	1,391	1,392	17,700	1,392
2023-10-16	1,393	1,404	1,384	1,384	26,900	1,384
2023-10-13	1,409	1,413	1,394	1,399	37,400	1,399
2023-10-12	1,415	1,415	1,402	1,408	23,800	1,408
2023-10-11	1,424	1,424	1,409	1,415	20,800	1,415
2023-10-10	1,408	1,428	1,401	1,425	43,300	1,425
2023-10-06	1,477	1,485	1,464	1,468	36,300	1,468
2023-10-05	1,435	1,457	1,435	1,457	18,100	1,457
2023-10-04	1,435	1,449	1,427	1,427	22,300	1,427
2023-10-03	1,440	1,454	1,434	1,451	15,500	1,451
2023-10-02	1,456	1,471	1,440	1,440	17,200	1,440
2023-09-29	1,490	1,490	1,456	1,459	18,800	1,459
2023-09-28	1,500	1,500	1,480	1,480	20,100	1,480
2023-09-27	1,492	1,504	1,483	1,503	29,000	1,503
2023-09-26	1,529	1,529	1,503	1,503	21,000	1,503
2023-09-25	1,527	1,532	1,507	1,529	31,200	1,529
2023-09-22	1,504	1,515	1,490	1,503	25,800	1,503
2023-09-21	1,515	1,521	1,506	1,510	18,500	1,510
2023-09-20	1,524	1,546	1,507	1,514	45,800	1,514
2023-09-19	1,478	1,522	1,464	1,522	84,300	1,522
2023-09-15	1,433	1,433	1,422	1,429	19,200	1,429
2023-09-14	1,420	1,420	1,413	1,418	8,400	1,418
2023-09-13	1,406	1,417	1,406	1,414	10,100	1,414
2023-09-12	1,413	1,416	1,405	1,407	18,600	1,407
2023-09-11	1,413	1,416	1,400	1,405	19,100	1,405
2023-09-08	1,407	1,419	1,406	1,409	14,400	1,409
2023-09-07	1,420	1,426	1,414	1,416	19,300	1,416
2023-09-06	1,418	1,428	1,418	1,420	7,100	1,420
2023-09-05	1,432	1,432	1,415	1,426	17,900	1,426
2023-09-04	1,435	1,435	1,429	1,432	11,700	1,432
2023-09-01	1,422	1,431	1,422	1,428	13,300	1,428
2023-08-31	1,419	1,424	1,419	1,422	7,400	1,422
2023-08-30	1,409	1,425	1,405	1,419	16,800	1,419
2023-08-29	1,403	1,409	1,403	1,407	9,100	1,407
2023-08-28	1,392	1,404	1,389	1,403	10,600	1,403
2023-08-25	1,390	1,399	1,390	1,392	13,500	1,392
2023-08-24	1,400	1,407	1,395	1,405	9,600	1,405
2023-08-23	1,383	1,399	1,383	1,396	8,100	1,396
2023-08-22	1,383	1,396	1,381	1,394	12,200	1,394
2023-08-21	1,373	1,389	1,373	1,381	8,500	1,381
2023-08-18	1,388	1,388	1,370	1,373	23,300	1,373
2023-08-17	1,408	1,408	1,379	1,383	26,700	1,383
2023-08-16	1,413	1,416	1,404	1,404	8,900	1,404
2023-08-15	1,419	1,424	1,414	1,423	16,400	1,423
2023-08-14	1,435	1,435	1,411	1,420	9,800	1,420
2023-08-10	1,423	1,425	1,410	1,418	14,900	1,418
2023-08-09	1,430	1,430	1,418	1,423	8,800	1,423
2023-08-08	1,419	1,433	1,419	1,432	11,800	1,432
2023-08-07	1,408	1,420	1,401	1,418	9,800	1,418
2023-08-04	1,415	1,415	1,402	1,408	20,900	1,408
2023-08-03	1,423	1,424	1,413	1,416	19,400	1,416
2023-08-02	1,445	1,445	1,429	1,430	16,600	1,430
2023-08-01	1,452	1,459	1,449	1,449	7,700	1,449
2023-07-31	1,454	1,459	1,441	1,448	18,800	1,448
2023-07-28	1,453	1,459	1,439	1,445	23,500	1,445
2023-07-27	1,473	1,474	1,458	1,464	15,500	1,464
2023-07-26	1,474	1,485	1,467	1,473	20,300	1,473
2023-07-25	1,455	1,468	1,453	1,465	21,100	1,465
2023-07-24	1,449	1,458	1,437	1,454	15,600	1,454
2023-07-21	1,449	1,452	1,434	1,443	22,900	1,443
2023-07-20	1,451	1,457	1,440	1,442	14,000	1,442
2023-07-19	1,450	1,456	1,438	1,450	12,300	1,450
2023-07-18	1,439	1,459	1,433	1,446	21,300	1,446
2023-07-14	1,429	1,440	1,410	1,433	18,200	1,433
2023-07-13	1,465	1,465	1,403	1,425	46,500	1,425
2023-07-12	1,406	1,458	1,395	1,454	84,600	1,454
2023-07-11	1,418	1,418	1,391	1,398	42,600	1,398
2023-07-10	1,434	1,434	1,398	1,400	54,200	1,400
2023-07-07	1,423	1,423	1,404	1,404	39,000	1,404
2023-07-06	1,431	1,439	1,425	1,425	14,500	1,425
2023-07-05	1,444	1,444	1,428	1,431	17,800	1,431
2023-07-04	1,456	1,456	1,444	1,445	14,300	1,445
2023-07-03	1,470	1,480	1,460	1,461	12,700	1,461
2023-06-30	1,462	1,472	1,454	1,457	15,000	1,457
2023-06-29	1,459	1,462	1,451	1,462	11,800	1,462
2023-06-28	1,460	1,460	1,445	1,459	15,300	1,459
2023-06-27	1,463	1,466	1,454	1,455	5,800	1,455
2023-06-26	1,473	1,486	1,440	1,465	9,100	1,465
2023-06-23	1,478	1,478	1,435	1,458	22,500	1,458
2023-06-22	1,483	1,484	1,459	1,463	12,700	1,463
2023-06-21	1,477	1,484	1,469	1,469	12,900	1,469
2023-06-20	1,466	1,471	1,460	1,468	7,400	1,468
2023-06-19	1,470	1,474	1,455	1,466	12,200	1,466
2023-06-16	1,474	1,477	1,461	1,461	11,900	1,461
2023-06-15	1,484	1,484	1,471	1,473	12,500	1,473
2023-06-14	1,473	1,482	1,471	1,479	14,200	1,479
2023-06-13	1,487	1,487	1,469	1,469	10,600	1,469
2023-06-12	1,469	1,471	1,462	1,469	12,800	1,469
2023-06-09	1,460	1,467	1,453	1,460	20,400	1,460
2023-06-08	1,490	1,490	1,452	1,453	12,800	1,453
2023-06-07	1,480	1,493	1,460	1,460	19,200	1,460
2023-06-06	1,497	1,497	1,467	1,471	19,900	1,471
2023-06-05	1,478	1,495	1,468	1,479	23,700	1,479
2023-06-02	1,443	1,468	1,443	1,456	13,800	1,456
2023-06-01	1,418	1,454	1,418	1,442	11,800	1,442
2023-05-31	1,450	1,455	1,418	1,419	20,500	1,419
2023-05-30	1,485	1,485	1,447	1,462	11,100	1,462
2023-05-29	1,516	1,516	1,489	1,498	9,400	1,498
2023-05-26	1,525	1,540	1,491	1,497	13,800	1,497
2023-05-25	1,550	1,550	1,521	1,521	13,300	1,521
2023-05-24	1,560	1,561	1,539	1,544	6,900	1,544
2023-05-23	1,598	1,598	1,550	1,555	12,500	1,555
2023-05-22	1,582	1,591	1,581	1,589	4,000	1,589
2023-05-19	1,592	1,594	1,580	1,582	8,400	1,582
2023-05-18	1,600	1,611	1,589	1,597	6,900	1,597
2023-05-17	1,591	1,604	1,591	1,597	4,600	1,597
2023-05-16	1,608	1,608	1,586	1,593	8,400	1,593
2023-05-15	1,610	1,610	1,584	1,597	7,900	1,597
2023-05-12	1,614	1,622	1,599	1,622	8,600	1,622
2023-05-11	1,623	1,623	1,590	1,590	7,400	1,590
2023-05-10	1,641	1,641	1,613	1,613	4,200	1,613
2023-05-09	1,611	1,641	1,610	1,640	14,600	1,640
2023-05-08	1,604	1,617	1,600	1,602	10,500	1,602
2023-05-02	1,623	1,628	1,609	1,609	5,100	1,609
2023-05-01	1,600	1,619	1,600	1,617	4,900	1,617
2023-04-28	1,583	1,597	1,580	1,597	7,900	1,597
2023-04-27	1,594	1,594	1,565	1,580	13,600	1,580
2023-04-26	1,601	1,609	1,586	1,586	8,700	1,586
2023-04-25	1,635	1,635	1,616	1,623	11,400	1,623
2023-04-24	1,592	1,613	1,592	1,612	6,800	1,612
2023-04-21	1,610	1,612	1,601	1,601	4,900	1,601
2023-04-20	1,619	1,624	1,610	1,610	4,500	1,610
2023-04-19	1,617	1,627	1,617	1,626	4,400	1,626
2023-04-18	1,625	1,630	1,613	1,617	7,600	1,617
2023-04-17	1,626	1,626	1,610	1,611	7,600	1,611
2023-04-14	1,608	1,625	1,604	1,619	11,300	1,619
2023-04-13	1,601	1,610	1,594	1,608	7,100	1,608
2023-04-12	1,623	1,631	1,608	1,613	7,700	1,613
2023-04-11	1,611	1,636	1,611	1,630	12,700	1,630
2023-04-10	1,591	1,615	1,586	1,611	14,600	1,611
2023-04-07	1,625	1,632	1,584	1,591	14,300	1,591
2023-04-06	1,656	1,660	1,638	1,642	25,300	1,642
2023-04-05	1,700	1,700	1,659	1,665	10,900	1,665
2023-04-04	1,685	1,709	1,685	1,705	19,000	1,705
2023-04-03	1,675	1,693	1,675	1,693	7,600	1,693
2023-03-31	1,689	1,689	1,657	1,661	11,000	1,661
2023-03-30	1,695	1,695	1,674	1,689	11,500	1,689
2023-03-29	1,653	1,698	1,653	1,698	32,900	1,698
2023-03-28	1,640	1,652	1,629	1,652	6,100	1,652
2023-03-27	1,647	1,652	1,637	1,642	6,300	1,642
2023-03-24	1,654	1,654	1,641	1,650	9,100	1,650
2023-03-23	1,648	1,650	1,630	1,650	6,600	1,650
2023-03-22	1,600	1,637	1,600	1,636	12,400	1,636
2023-03-20	1,608	1,611	1,583	1,583	6,000	1,583
2023-03-17	1,610	1,627	1,605	1,605	8,200	1,605
2023-03-16	1,620	1,621	1,600	1,613	12,600	1,613
2023-03-15	1,607	1,648	1,607	1,646	17,300	1,646
2023-03-14	1,604	1,617	1,592	1,607	13,300	1,607
2023-03-13	1,675	1,675	1,611	1,633	12,200	1,633
2023-03-10	1,684	1,691	1,665	1,676	16,300	1,676
2023-03-09	1,684	1,697	1,677	1,697	9,600	1,697
2023-03-08	1,660	1,686	1,639	1,671	9,800	1,671
2023-03-07	1,653	1,683	1,653	1,674	11,400	1,674
2023-03-06	1,645	1,675	1,645	1,668	9,700	1,668
2023-03-03	1,643	1,657	1,633	1,655	15,600	1,655
2023-03-02	1,647	1,661	1,635	1,639	9,600	1,639
2023-03-01	1,666	1,667	1,646	1,662	12,100	1,662
2023-02-28	1,694	1,694	1,658	1,659	9,400	1,659
2023-02-27	1,663	1,684	1,657	1,684	12,500	1,684
2023-02-24	1,642	1,663	1,635	1,663	18,800	1,663
2023-02-22	1,670	1,670	1,631	1,636	10,900	1,636
2023-02-21	1,674	1,696	1,670	1,670	10,900	1,670
2023-02-20	1,645	1,679	1,645	1,670	24,600	1,670
2023-02-17	1,630	1,646	1,626	1,642	13,300	1,642
2023-02-16	1,639	1,646	1,630	1,646	8,300	1,646
2023-02-15	1,647	1,647	1,612	1,627	17,700	1,627
2023-02-14	1,608	1,634	1,594	1,631	9,800	1,631
2023-02-13	1,610	1,610	1,568	1,584	20,400	1,584
2023-02-10	1,577	1,611	1,556	1,607	15,300	1,607
2023-02-09	1,593	1,595	1,562	1,574	23,100	1,574
2023-02-08	1,650	1,656	1,587	1,593	27,000	1,593
2023-02-07	1,602	1,653	1,602	1,650	26,200	1,650
2023-02-06	1,624	1,624	1,587	1,596	20,000	1,596
2023-02-03	1,622	1,623	1,602	1,609	17,300	1,609
2023-02-02	1,617	1,627	1,610	1,622	17,500	1,622
2023-02-01	1,599	1,612	1,585	1,610	13,500	1,610
2023-01-31	1,589	1,603	1,575	1,580	19,900	1,580
2023-01-30	1,558	1,599	1,558	1,589	57,400	1,589
2023-01-27	1,601	1,602	1,552	1,566	26,500	1,566
2023-01-26	1,591	1,608	1,584	1,601	29,600	1,601
2023-01-25	1,567	1,600	1,567	1,591	28,900	1,591
2023-01-24	1,550	1,567	1,538	1,567	29,100	1,567
2023-01-23	1,540	1,554	1,510	1,549	60,600	1,549
2023-01-20	1,461	1,475	1,461	1,473	11,700	1,473
2023-01-19	1,460	1,469	1,451	1,461	11,300	1,461
2023-01-18	1,452	1,470	1,445	1,464	16,900	1,464
2023-01-17	1,431	1,453	1,431	1,451	13,600	1,451
2023-01-16	1,439	1,441	1,425	1,438	14,800	1,438
2023-01-13	1,438	1,452	1,436	1,439	11,900	1,439
2023-01-12	1,457	1,457	1,429	1,453	23,200	1,453
2023-01-11	1,410	1,453	1,410	1,453	15,100	1,453
2023-01-10	1,438	1,440	1,410	1,417	22,600	1,417
2023-01-06	1,502	1,510	1,424	1,438	86,400	1,438
2023-01-05	1,404	1,420	1,400	1,400	13,800	1,400
2023-01-04	1,435	1,435	1,403	1,403	11,300	1,403

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30