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 |
---|---|---|---|---|---|
2003/12/26 | 510 | 510 | 510 | 510 | 3,000 |
2003/12/25 | 505 | 510 | 505 | 510 | 13,000 |
2003/12/24 | 505 | 515 | 505 | 505 | 10,000 |
2003/12/22 | 510 | 510 | 505 | 505 | 12,000 |
2003/12/19 | 490 | 505 | 490 | 505 | 4,000 |
2003/12/18 | 506 | 510 | 500 | 500 | 23,000 |
2003/12/17 | 505 | 510 | 505 | 510 | 2,000 |
2003/12/16 | 508 | 510 | 508 | 510 | 11,000 |
2003/12/15 | 508 | 510 | 508 | 510 | 2,000 |
2003/12/12 | 508 | 510 | 508 | 510 | 2,000 |
2003/12/11 | 507 | 510 | 507 | 510 | 10,000 |
2003/12/10 | 506 | 510 | 506 | 510 | 3,000 |
2003/12/09 | 506 | 510 | 506 | 510 | 5,000 |
2003/12/08 | 520 | 520 | 510 | 510 | 12,000 |
2003/12/05 | 505 | 520 | 505 | 520 | 16,000 |
2003/12/04 | 500 | 510 | 500 | 510 | 7,000 |
2003/12/02 | 510 | 510 | 510 | 510 | 16,000 |
2003/12/01 | 500 | 500 | 500 | 500 | 1,000 |
2003/11/28 | 495 | 495 | 495 | 495 | 2,000 |
2003/11/27 | 500 | 510 | 500 | 500 | 7,000 |
2003/11/26 | 490 | 490 | 490 | 490 | 1,000 |
2003/11/25 | 500 | 500 | 500 | 500 | 1,000 |
2003/11/20 | 495 | 495 | 470 | 470 | 3,000 |
2003/11/18 | 510 | 510 | 510 | 510 | 10,000 |
2003/11/13 | 510 | 510 | 505 | 505 | 18,000 |
2003/11/12 | 508 | 508 | 508 | 508 | 5,000 |
2003/11/11 | 502 | 502 | 500 | 500 | 4,000 |
2003/11/10 | 500 | 510 | 500 | 508 | 13,000 |
2003/11/07 | 485 | 500 | 485 | 485 | 4,000 |
2003/11/06 | 520 | 520 | 520 | 520 | 1,000 |
2003/11/05 | 505 | 505 | 490 | 505 | 17,000 |
2003/11/04 | 500 | 500 | 490 | 490 | 4,000 |
2003/10/30 | 500 | 500 | 475 | 480 | 6,000 |
2003/10/29 | 500 | 501 | 500 | 500 | 11,000 |
2003/10/28 | 500 | 501 | 500 | 501 | 4,000 |
2003/10/22 | 530 | 530 | 500 | 502 | 20,000 |
2003/10/21 | 540 | 560 | 540 | 560 | 11,000 |
2003/10/20 | 560 | 575 | 550 | 560 | 7,000 |
2003/10/17 | 560 | 560 | 560 | 560 | 1,000 |
2003/10/16 | 570 | 570 | 570 | 570 | 1,000 |
2003/10/14 | 615 | 615 | 600 | 615 | 22,000 |
2003/10/10 | 580 | 625 | 580 | 625 | 4,000 |
2003/10/09 | 540 | 540 | 530 | 530 | 2,000 |
2003/10/07 | 540 | 550 | 540 | 550 | 6,000 |
2003/10/06 | 520 | 530 | 519 | 520 | 10,000 |
2003/10/03 | 510 | 520 | 510 | 520 | 2,000 |
2003/10/02 | 510 | 520 | 510 | 520 | 2,000 |
2003/10/01 | 530 | 530 | 520 | 520 | 2,000 |
2003/09/30 | 520 | 520 | 520 | 520 | 8,000 |
2003/09/29 | 505 | 520 | 505 | 520 | 4,000 |
2003/09/26 | 510 | 520 | 500 | 520 | 5,000 |
2003/09/25 | 480 | 510 | 480 | 510 | 14,000 |
2003/09/24 | 480 | 480 | 478 | 478 | 3,000 |
2003/09/19 | 475 | 475 | 470 | 470 | 2,000 |
2003/09/18 | 470 | 470 | 470 | 470 | 1,000 |
2003/09/17 | 470 | 470 | 470 | 470 | 1,000 |
2003/09/16 | 460 | 460 | 460 | 460 | 10,000 |
2003/09/12 | 450 | 450 | 450 | 450 | 1,000 |
2003/09/11 | 450 | 460 | 450 | 460 | 4,000 |
2003/09/10 | 460 | 460 | 460 | 460 | 1,000 |
2003/09/05 | 447 | 450 | 447 | 450 | 5,000 |
2003/09/04 | 450 | 450 | 450 | 450 | 2,000 |
2003/09/02 | 451 | 460 | 451 | 460 | 2,000 |
2003/09/01 | 445 | 461 | 445 | 461 | 2,000 |
2003/08/26 | 475 | 475 | 470 | 470 | 3,000 |
2003/08/25 | 475 | 475 | 465 | 470 | 10,000 |
2003/08/22 | 460 | 460 | 460 | 460 | 1,000 |
2003/08/19 | 450 | 460 | 450 | 460 | 7,000 |
2003/08/18 | 450 | 450 | 450 | 450 | 2,000 |
2003/08/15 | 450 | 450 | 440 | 440 | 3,000 |
2003/08/13 | 450 | 450 | 450 | 450 | 1,000 |
2003/08/12 | 431 | 431 | 431 | 431 | 1,000 |
2003/08/11 | 430 | 431 | 430 | 431 | 2,000 |
2003/08/08 | 440 | 450 | 440 | 450 | 2,000 |
2003/08/07 | 460 | 460 | 460 | 460 | 1,000 |
2003/08/05 | 465 | 465 | 460 | 460 | 2,000 |
2003/08/04 | 465 | 465 | 465 | 465 | 3,000 |
2003/07/31 | 465 | 465 | 465 | 465 | 3,000 |
2003/07/30 | 450 | 450 | 450 | 450 | 5,000 |
2003/07/28 | 450 | 450 | 450 | 450 | 1,000 |
2003/07/25 | 420 | 420 | 420 | 420 | 1,000 |
2003/07/24 | 420 | 420 | 420 | 420 | 1,000 |
2003/07/23 | 430 | 430 | 430 | 430 | 1,000 |
2003/07/18 | 455 | 455 | 430 | 430 | 3,000 |
2003/07/17 | 495 | 495 | 460 | 460 | 10,000 |
2003/07/15 | 500 | 500 | 500 | 500 | 2,000 |
2003/07/11 | 510 | 510 | 500 | 500 | 8,000 |
2003/07/10 | 490 | 500 | 490 | 500 | 8,000 |
2003/07/09 | 470 | 490 | 470 | 490 | 3,000 |
2003/07/07 | 480 | 480 | 480 | 480 | 2,000 |
2003/07/02 | 485 | 485 | 480 | 485 | 9,000 |
2003/06/27 | 475 | 475 | 470 | 470 | 5,000 |
2003/06/26 | 475 | 475 | 470 | 470 | 2,000 |
2003/06/25 | 475 | 479 | 470 | 470 | 6,000 |
2003/06/24 | 470 | 470 | 470 | 470 | 4,000 |
2003/06/20 | 470 | 470 | 470 | 470 | 4,000 |
2003/06/19 | 470 | 470 | 470 | 470 | 1,000 |
2003/06/18 | 470 | 470 | 470 | 470 | 2,000 |
2003/06/17 | 460 | 470 | 460 | 470 | 8,000 |
2003/06/05 | 480 | 480 | 460 | 460 | 3,000 |
2003/06/04 | 475 | 475 | 475 | 475 | 1,000 |
2003/06/03 | 475 | 480 | 475 | 480 | 7,000 |
2003/06/02 | 480 | 480 | 480 | 480 | 1,000 |
2003/05/30 | 480 | 480 | 480 | 480 | 2,000 |
2003/05/29 | 480 | 485 | 480 | 485 | 2,000 |
2003/05/27 | 470 | 480 | 470 | 480 | 4,000 |
2003/05/26 | 460 | 500 | 460 | 499 | 12,000 |
2003/05/22 | 450 | 450 | 450 | 450 | 1,000 |
2003/05/20 | 440 | 440 | 431 | 440 | 6,000 |
2003/05/19 | 420 | 425 | 420 | 420 | 5,000 |
2003/05/16 | 407 | 425 | 407 | 425 | 9,000 |
2003/05/15 | 415 | 415 | 415 | 415 | 1,000 |
2003/05/13 | 410 | 410 | 410 | 410 | 1,000 |
2003/05/09 | 410 | 411 | 410 | 411 | 2,000 |
2003/05/08 | 410 | 420 | 410 | 420 | 2,000 |
2003/05/06 | 415 | 420 | 415 | 420 | 2,000 |
2003/04/28 | 420 | 420 | 420 | 420 | 6,000 |
2003/04/24 | 415 | 415 | 415 | 415 | 1,000 |
2003/04/23 | 415 | 415 | 415 | 415 | 2,000 |
2003/04/21 | 415 | 415 | 415 | 415 | 8,000 |
2003/04/17 | 405 | 410 | 405 | 410 | 6,000 |
2003/04/16 | 405 | 405 | 405 | 405 | 3,000 |
2003/04/15 | 395 | 400 | 395 | 400 | 6,000 |
2003/04/14 | 400 | 400 | 400 | 400 | 1,000 |
2003/04/11 | 395 | 395 | 395 | 395 | 1,000 |
2003/04/10 | 405 | 410 | 399 | 399 | 12,000 |
2003/04/09 | 412 | 412 | 410 | 410 | 10,000 |
2003/04/08 | 409 | 410 | 409 | 410 | 3,000 |
2003/04/07 | 399 | 409 | 399 | 409 | 11,000 |
2003/04/03 | 390 | 400 | 385 | 395 | 9,000 |
2003/04/02 | 382 | 390 | 382 | 390 | 2,000 |
2003/04/01 | 398 | 398 | 395 | 395 | 2,000 |
2003/03/31 | 399 | 399 | 396 | 399 | 2,000 |
2003/03/28 | 400 | 400 | 391 | 391 | 30,000 |
2003/03/27 | 400 | 400 | 400 | 400 | 3,000 |
2003/03/26 | 400 | 400 | 400 | 400 | 12,000 |
2003/03/25 | 395 | 395 | 395 | 395 | 5,000 |
2003/03/24 | 400 | 400 | 390 | 400 | 2,000 |
2003/03/20 | 400 | 400 | 400 | 400 | 1,000 |
2003/03/19 | 400 | 400 | 400 | 400 | 7,000 |
2003/03/18 | 400 | 405 | 400 | 405 | 19,000 |
2003/03/17 | 405 | 405 | 400 | 400 | 11,000 |
2003/03/14 | 410 | 410 | 405 | 405 | 6,000 |
2003/03/13 | 410 | 410 | 405 | 410 | 11,000 |
2003/03/12 | 420 | 420 | 410 | 415 | 20,000 |
2003/03/06 | 420 | 420 | 420 | 420 | 25,000 |
2003/03/05 | 420 | 420 | 420 | 420 | 2,000 |
2003/03/04 | 420 | 420 | 420 | 420 | 3,000 |
2003/02/28 | 420 | 420 | 420 | 420 | 3,000 |
2003/02/27 | 420 | 420 | 420 | 420 | 12,000 |
2003/02/26 | 420 | 425 | 420 | 425 | 6,000 |
2003/02/25 | 425 | 425 | 425 | 425 | 6,000 |
2003/02/24 | 420 | 420 | 420 | 420 | 6,000 |
2003/02/21 | 425 | 425 | 420 | 420 | 4,000 |
2003/02/20 | 425 | 425 | 420 | 420 | 13,000 |
2003/02/19 | 420 | 420 | 420 | 420 | 3,000 |
2003/02/17 | 430 | 430 | 420 | 420 | 3,000 |
2003/02/12 | 420 | 420 | 420 | 420 | 2,000 |
2003/02/10 | 420 | 420 | 420 | 420 | 5,000 |
2003/02/07 | 420 | 420 | 420 | 420 | 8,000 |
2003/02/06 | 410 | 410 | 410 | 410 | 28,000 |
2003/02/04 | 410 | 420 | 410 | 410 | 12,000 |
2003/02/03 | 418 | 418 | 410 | 410 | 15,000 |
2003/01/31 | 420 | 420 | 415 | 420 | 7,000 |
2003/01/30 | 430 | 430 | 420 | 420 | 15,000 |
2003/01/29 | 420 | 420 | 420 | 420 | 2,000 |
2003/01/27 | 420 | 420 | 420 | 420 | 2,000 |
2003/01/23 | 410 | 420 | 410 | 420 | 11,000 |
2003/01/22 | 405 | 410 | 405 | 406 | 9,000 |
2003/01/20 | 410 | 410 | 395 | 405 | 21,000 |
2003/01/17 | 420 | 420 | 420 | 420 | 4,000 |
2003/01/16 | 420 | 420 | 420 | 420 | 24,000 |
2003/01/14 | 410 | 410 | 410 | 410 | 7,000 |
2003/01/10 | 428 | 428 | 405 | 405 | 4,000 |
2003/01/07 | 420 | 420 | 410 | 420 | 5,000 |