日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カネコ種苗(1376)の株価時系列情報

カネコ種苗(1376)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/29 840 840 840 840 1,000
1999/12/28 835 870 830 870 5,000
1999/12/27 841 841 841 841 1,000
1999/12/24 830 830 830 830 1,000
1999/12/22 850 850 830 830 2,000
1999/12/17 881 881 880 880 3,000
1999/12/16 830 880 830 880 6,000
1999/12/15 800 810 800 810 3,000
1999/12/14 820 820 820 820 1,000
1999/12/10 860 880 860 880 6,000
1999/12/09 875 875 820 820 8,000
1999/12/08 900 900 880 880 4,000
1999/12/07 900 900 900 900 2,000
1999/12/06 890 900 880 900 5,000
1999/12/03 880 880 880 880 4,000
1999/11/29 900 900 890 900 3,000
1999/11/26 900 900 900 900 1,000
1999/11/25 850 880 850 850 4,000
1999/11/24 865 865 865 865 2,000
1999/11/22 900 900 865 865 4,000
1999/11/19 890 890 870 880 5,000
1999/11/18 900 900 900 900 3,000
1999/11/17 920 920 920 920 1,000
1999/11/15 850 850 840 850 9,000
1999/11/12 890 890 850 850 2,000
1999/11/11 905 905 900 900 2,000
1999/11/10 940 940 900 900 15,000
1999/11/09 980 980 980 980 3,000
1999/11/08 990 990 990 990 1,000
1999/11/05 970 1,010 970 1,010 4,000
1999/11/04 1,000 1,000 970 970 4,000
1999/11/02 1,050 1,050 1,000 1,000 4,000
1999/11/01 1,070 1,070 1,050 1,050 2,000
1999/10/29 1,010 1,080 1,000 1,080 8,000
1999/10/28 1,070 1,070 1,070 1,070 3,000
1999/10/27 1,080 1,080 1,010 1,070 5,000
1999/10/26 1,070 1,080 1,060 1,080 7,000
1999/10/25 1,130 1,130 1,060 1,090 13,000
1999/10/22 1,100 1,120 1,100 1,120 5,000
1999/10/21 1,100 1,120 1,100 1,100 6,000
1999/10/20 1,090 1,110 1,060 1,100 12,000
1999/10/19 1,090 1,090 1,000 1,000 5,000
1999/10/18 1,140 1,140 1,100 1,100 10,000
1999/10/15 1,150 1,150 1,110 1,150 13,000
1999/10/14 1,140 1,150 1,110 1,120 13,000
1999/10/13 1,150 1,150 1,100 1,140 17,000
1999/10/12 1,120 1,140 1,100 1,100 8,000
1999/10/08 1,120 1,150 1,120 1,130 4,000
1999/10/07 1,150 1,150 1,140 1,140 4,000
1999/10/06 1,150 1,150 1,100 1,140 9,000
1999/10/05 1,170 1,180 1,150 1,150 26,000
1999/10/04 1,100 1,150 1,100 1,150 25,000
1999/10/01 1,080 1,090 1,080 1,090 4,000
1999/09/30 1,090 1,090 1,090 1,090 1,000
1999/09/29 1,050 1,080 1,050 1,080 8,000
1999/09/28 1,080 1,080 1,080 1,080 1,000
1999/09/27 1,070 1,080 1,070 1,080 4,000
1999/09/24 1,050 1,070 1,050 1,070 4,000
1999/09/22 1,090 1,120 1,030 1,120 6,000
1999/09/21 1,170 1,190 1,150 1,170 14,000
1999/09/20 1,090 1,180 1,080 1,180 24,000
1999/09/17 1,070 1,080 1,070 1,080 5,000
1999/09/16 1,040 1,060 1,030 1,060 19,000
1999/09/14 1,080 1,080 1,060 1,060 8,000
1999/09/13 1,010 1,080 1,010 1,050 7,000
1999/09/10 1,040 1,040 980 1,030 17,000
1999/09/09 1,030 1,030 1,020 1,030 3,000
1999/09/08 1,070 1,070 1,020 1,050 13,000
1999/09/07 961 1,060 961 1,060 29,000
1999/09/06 955 955 954 955 10,000
1999/09/03 954 955 940 940 5,000
1999/09/02 955 955 955 955 3,000
1999/09/01 940 955 940 955 3,000
1999/08/31 950 950 940 940 2,000
1999/08/30 955 955 955 955 4,000
1999/08/27 989 1,000 960 960 8,000
1999/08/26 961 961 950 950 3,000
1999/08/25 962 962 961 961 2,000
1999/08/24 1,000 1,000 950 950 10,000
1999/08/23 950 979 950 979 7,000
1999/08/19 971 971 971 971 1,000
1999/08/18 961 1,000 961 980 6,000
1999/08/17 941 941 941 941 1,000
1999/08/16 960 960 940 940 8,000
1999/08/13 907 918 907 918 2,000
1999/08/12 873 900 873 900 6,000
1999/08/11 865 870 865 870 2,000
1999/08/10 890 890 855 855 4,000
1999/08/09 900 900 900 900 2,000
1999/08/06 900 900 890 900 5,000
1999/08/05 914 914 885 885 7,000
1999/08/04 941 941 914 914 7,000
1999/08/03 950 960 950 950 4,000
1999/08/02 999 999 950 950 15,000
1999/07/30 1,040 1,040 980 1,000 22,000
1999/07/29 1,040 1,090 1,030 1,040 92,000
1999/07/28 1,020 1,020 1,020 1,020 14,000
1999/07/27 914 914 914 914 25,000
1999/07/26 796 819 790 814 12,000
1999/07/23 800 800 773 790 20,000
1999/07/22 833 833 800 820 51,000
1999/07/21 773 773 773 773 30,000
1999/07/16 681 681 675 675 7,000
1999/07/15 675 683 675 683 9,000
1999/07/14 683 683 670 670 4,000
1999/07/12 695 696 695 696 3,000
1999/07/09 675 695 675 695 5,000
1999/07/08 670 670 670 670 3,000
1999/07/07 670 670 670 670 1,000
1999/07/06 692 697 670 670 16,000
1999/07/05 691 695 690 690 5,000
1999/07/02 690 690 690 690 1,000
1999/07/01 680 700 680 700 5,000
1999/06/30 690 690 650 650 3,000
1999/06/25 700 700 690 690 3,000
1999/06/24 700 700 700 700 11,000
1999/06/23 700 700 699 700 10,000
1999/06/22 649 680 649 680 5,000
1999/06/21 640 640 640 640 6,000
1999/06/18 640 640 640 640 2,000
1999/06/17 640 640 640 640 2,000
1999/06/16 659 659 630 630 5,000
1999/06/15 660 660 640 659 12,000
1999/06/11 666 666 655 665 3,000
1999/06/10 665 665 665 665 3,000
1999/06/07 670 670 662 662 3,000
1999/06/02 661 661 661 661 1,000
1999/05/28 670 670 670 670 1,000
1999/05/27 670 670 670 670 1,000
1999/05/26 660 660 660 660 3,000
1999/05/25 670 670 660 660 3,000
1999/05/24 680 680 680 680 1,000
1999/05/21 680 680 680 680 2,000
1999/05/20 680 680 680 680 1,000
1999/05/19 700 700 700 700 1,000
1999/05/18 700 700 700 700 2,000
1999/05/17 730 730 710 730 13,000
1999/05/14 741 750 715 715 13,000
1999/05/13 680 730 680 730 28,000
1999/05/12 680 690 680 680 4,000
1999/05/11 661 670 661 670 3,000
1999/05/10 650 661 650 660 7,000
1999/05/07 661 661 650 650 6,000
1999/05/06 665 670 660 660 4,000
1999/04/30 665 665 660 660 2,000
1999/04/28 666 666 660 660 2,000
1999/04/27 670 670 670 670 1,000
1999/04/26 681 681 680 680 5,000
1999/04/23 680 680 680 680 2,000
1999/04/19 685 685 685 685 3,000
1999/04/16 650 681 650 681 6,000
1999/04/15 655 655 655 655 2,000
1999/04/14 655 660 655 660 3,000
1999/04/13 671 671 671 671 3,000
1999/04/12 673 673 671 671 4,000
1999/04/09 685 685 650 650 4,000
1999/04/07 670 670 670 670 2,000
1999/04/06 676 676 670 670 4,000
1999/04/05 676 676 670 676 6,000
1999/03/31 670 670 670 670 1,000
1999/03/30 680 690 670 690 4,000
1999/03/25 670 690 670 690 6,000
1999/03/24 670 670 670 670 1,000
1999/03/23 670 670 670 670 2,000
1999/03/19 670 670 670 670 1,000
1999/03/18 670 670 670 670 4,000
1999/03/17 670 670 670 670 4,000
1999/03/16 660 660 660 660 3,000
1999/03/15 650 650 650 650 4,000
1999/03/12 640 640 640 640 1,000
1999/03/11 630 650 630 650 3,000
1999/03/05 620 620 620 620 1,000
1999/03/04 605 610 600 610 5,000
1999/03/03 632 632 630 630 6,000
1999/03/02 630 630 630 630 3,000
1999/03/01 601 620 601 620 6,000
1999/02/26 599 599 598 598 2,000
1999/02/25 599 599 599 599 2,000
1999/02/24 590 599 590 599 2,000
1999/02/18 590 590 590 590 1,000
1999/02/16 600 600 600 600 1,000
1999/02/15 600 600 600 600 11,000
1999/02/09 570 570 550 550 2,000
1999/02/05 600 600 600 600 2,000
1999/02/01 590 590 590 590 1,000
1999/01/26 600 600 600 600 1,000
1999/01/25 600 600 600 600 2,000
1999/01/18 598 600 598 600 12,000
1999/01/14 600 600 600 600 1,000
1999/01/11 590 600 590 600 2,000
1999/01/07 600 600 600 600 2,000
1999/01/05 580 580 580 580 1,000

このページの先頭へ