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 |
---|---|---|---|---|---|
2004/12/30 | 565 | 565 | 565 | 565 | 2,000 |
2004/12/29 | 598 | 600 | 583 | 590 | 12,000 |
2004/12/28 | 585 | 585 | 585 | 585 | 1,000 |
2004/12/27 | 609 | 610 | 600 | 600 | 13,000 |
2004/12/24 | 600 | 605 | 600 | 605 | 12,000 |
2004/12/22 | 588 | 590 | 588 | 590 | 2,000 |
2004/12/21 | 598 | 605 | 598 | 603 | 5,000 |
2004/12/20 | 580 | 587 | 580 | 582 | 8,000 |
2004/12/17 | 558 | 576 | 558 | 574 | 25,000 |
2004/12/16 | 553 | 557 | 553 | 557 | 4,000 |
2004/12/15 | 556 | 556 | 551 | 551 | 3,000 |
2004/12/14 | 549 | 550 | 549 | 550 | 2,000 |
2004/12/13 | 553 | 553 | 545 | 545 | 3,000 |
2004/12/10 | 568 | 570 | 555 | 555 | 7,000 |
2004/12/08 | 554 | 555 | 554 | 555 | 2,000 |
2004/12/07 | 559 | 559 | 555 | 555 | 2,000 |
2004/12/06 | 555 | 555 | 553 | 555 | 8,000 |
2004/12/03 | 560 | 560 | 555 | 555 | 5,000 |
2004/12/02 | 564 | 565 | 559 | 560 | 6,000 |
2004/11/30 | 604 | 605 | 550 | 560 | 17,000 |
2004/11/29 | 620 | 620 | 620 | 620 | 2,000 |
2004/11/26 | 615 | 615 | 612 | 612 | 3,000 |
2004/11/25 | 625 | 625 | 625 | 625 | 1,000 |
2004/11/24 | 623 | 625 | 623 | 624 | 7,000 |
2004/11/22 | 627 | 627 | 621 | 621 | 20,000 |
2004/11/18 | 630 | 630 | 625 | 625 | 5,000 |
2004/11/16 | 630 | 630 | 630 | 630 | 2,000 |
2004/11/15 | 634 | 638 | 634 | 638 | 4,000 |
2004/11/12 | 635 | 635 | 635 | 635 | 5,000 |
2004/11/11 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/08 | 634 | 637 | 633 | 633 | 24,000 |
2004/11/05 | 630 | 630 | 630 | 630 | 34,000 |
2004/11/04 | 629 | 630 | 629 | 630 | 2,000 |
2004/11/02 | 625 | 626 | 619 | 626 | 22,000 |
2004/11/01 | 625 | 626 | 625 | 626 | 2,000 |
2004/10/27 | 630 | 630 | 630 | 630 | 1,000 |
2004/10/26 | 620 | 630 | 619 | 625 | 26,000 |
2004/10/25 | 632 | 632 | 630 | 630 | 11,000 |
2004/10/22 | 630 | 630 | 630 | 630 | 2,000 |
2004/10/21 | 630 | 630 | 630 | 630 | 2,000 |
2004/10/20 | 630 | 630 | 630 | 630 | 1,000 |
2004/10/19 | 625 | 625 | 624 | 625 | 3,000 |
2004/10/14 | 620 | 620 | 619 | 620 | 57,000 |
2004/10/13 | 619 | 620 | 619 | 620 | 7,000 |
2004/10/12 | 620 | 620 | 619 | 620 | 22,000 |
2004/10/08 | 622 | 624 | 619 | 620 | 23,000 |
2004/10/06 | 622 | 622 | 622 | 622 | 1,000 |
2004/10/05 | 633 | 633 | 633 | 633 | 1,000 |
2004/10/01 | 625 | 635 | 625 | 635 | 6,000 |
2004/09/30 | 625 | 625 | 625 | 625 | 1,000 |
2004/09/28 | 621 | 630 | 621 | 630 | 2,000 |
2004/09/27 | 630 | 631 | 630 | 630 | 4,000 |
2004/09/24 | 630 | 630 | 630 | 630 | 1,000 |
2004/09/22 | 634 | 635 | 634 | 635 | 2,000 |
2004/09/21 | 637 | 641 | 637 | 640 | 8,000 |
2004/09/16 | 637 | 637 | 635 | 635 | 12,000 |
2004/09/15 | 635 | 635 | 628 | 628 | 24,000 |
2004/09/14 | 630 | 630 | 630 | 630 | 3,000 |
2004/09/10 | 634 | 635 | 634 | 635 | 4,000 |
2004/09/09 | 635 | 635 | 634 | 635 | 10,000 |
2004/09/08 | 635 | 635 | 635 | 635 | 8,000 |
2004/09/07 | 635 | 635 | 635 | 635 | 18,000 |
2004/09/06 | 638 | 638 | 634 | 634 | 17,000 |
2004/09/03 | 634 | 641 | 634 | 640 | 19,000 |
2004/09/02 | 628 | 637 | 628 | 635 | 10,000 |
2004/09/01 | 621 | 628 | 620 | 628 | 4,000 |
2004/08/30 | 610 | 620 | 610 | 620 | 8,000 |
2004/08/27 | 626 | 640 | 626 | 640 | 23,000 |
2004/08/26 | 619 | 626 | 618 | 626 | 39,000 |
2004/08/25 | 610 | 617 | 610 | 617 | 5,000 |
2004/08/20 | 609 | 610 | 609 | 610 | 2,000 |
2004/08/19 | 609 | 610 | 609 | 610 | 3,000 |
2004/08/18 | 612 | 612 | 609 | 610 | 7,000 |
2004/08/16 | 612 | 612 | 612 | 612 | 1,000 |
2004/08/13 | 610 | 610 | 610 | 610 | 8,000 |
2004/08/11 | 610 | 610 | 610 | 610 | 9,000 |
2004/08/09 | 610 | 610 | 610 | 610 | 2,000 |
2004/08/06 | 609 | 610 | 609 | 610 | 10,000 |
2004/08/05 | 610 | 610 | 610 | 610 | 1,000 |
2004/08/04 | 615 | 615 | 612 | 615 | 7,000 |
2004/08/03 | 620 | 620 | 611 | 615 | 12,000 |
2004/08/02 | 615 | 615 | 615 | 615 | 4,000 |
2004/07/30 | 610 | 615 | 610 | 615 | 2,000 |
2004/07/29 | 614 | 615 | 609 | 615 | 18,000 |
2004/07/28 | 615 | 625 | 615 | 620 | 13,000 |
2004/07/27 | 622 | 625 | 620 | 620 | 15,000 |
2004/07/26 | 635 | 635 | 621 | 622 | 12,000 |
2004/07/23 | 628 | 635 | 628 | 631 | 36,000 |
2004/07/22 | 610 | 613 | 609 | 613 | 6,000 |
2004/07/21 | 610 | 611 | 609 | 611 | 4,000 |
2004/07/20 | 614 | 615 | 609 | 610 | 8,000 |
2004/07/16 | 615 | 615 | 615 | 615 | 10,000 |
2004/07/15 | 610 | 611 | 609 | 610 | 22,000 |
2004/07/14 | 609 | 610 | 609 | 610 | 6,000 |
2004/07/12 | 610 | 610 | 609 | 610 | 6,000 |
2004/07/09 | 604 | 605 | 604 | 605 | 8,000 |
2004/07/08 | 604 | 610 | 600 | 601 | 8,000 |
2004/07/06 | 604 | 608 | 604 | 605 | 8,000 |
2004/07/05 | 610 | 610 | 605 | 610 | 3,000 |
2004/07/01 | 611 | 617 | 611 | 614 | 13,000 |
2004/06/30 | 608 | 613 | 608 | 610 | 27,000 |
2004/06/29 | 600 | 605 | 600 | 605 | 30,000 |
2004/06/28 | 599 | 600 | 599 | 600 | 2,000 |
2004/06/24 | 606 | 606 | 600 | 600 | 3,000 |
2004/06/22 | 600 | 605 | 600 | 600 | 5,000 |
2004/06/21 | 600 | 600 | 600 | 600 | 20,000 |
2004/06/18 | 600 | 602 | 600 | 600 | 8,000 |
2004/06/17 | 592 | 600 | 590 | 600 | 6,000 |
2004/06/15 | 592 | 592 | 592 | 592 | 1,000 |
2004/06/14 | 600 | 600 | 600 | 600 | 1,000 |
2004/06/11 | 598 | 600 | 598 | 600 | 2,000 |
2004/06/10 | 595 | 600 | 595 | 600 | 2,000 |
2004/06/09 | 603 | 603 | 600 | 600 | 11,000 |
2004/06/07 | 598 | 598 | 595 | 595 | 2,000 |
2004/06/04 | 594 | 595 | 594 | 595 | 5,000 |
2004/06/03 | 594 | 595 | 594 | 595 | 2,000 |
2004/05/31 | 600 | 601 | 600 | 601 | 2,000 |
2004/05/27 | 610 | 610 | 609 | 609 | 17,000 |
2004/05/26 | 585 | 610 | 585 | 610 | 13,000 |
2004/05/25 | 615 | 615 | 615 | 615 | 2,000 |
2004/05/24 | 601 | 601 | 600 | 600 | 7,000 |
2004/05/21 | 599 | 600 | 599 | 600 | 3,000 |
2004/05/19 | 600 | 600 | 600 | 600 | 2,000 |
2004/05/18 | 595 | 600 | 595 | 600 | 2,000 |
2004/05/17 | 610 | 610 | 591 | 595 | 6,000 |
2004/05/14 | 610 | 610 | 610 | 610 | 1,000 |
2004/05/13 | 610 | 610 | 609 | 610 | 5,000 |
2004/05/12 | 605 | 614 | 605 | 610 | 5,000 |
2004/05/11 | 597 | 605 | 595 | 598 | 6,000 |
2004/05/10 | 617 | 625 | 595 | 595 | 12,000 |
2004/05/07 | 609 | 620 | 604 | 620 | 4,000 |
2004/05/06 | 611 | 622 | 605 | 622 | 24,000 |
2004/04/30 | 620 | 622 | 620 | 622 | 13,000 |
2004/04/28 | 615 | 620 | 615 | 620 | 4,000 |
2004/04/27 | 620 | 620 | 615 | 615 | 2,000 |
2004/04/26 | 617 | 620 | 614 | 620 | 8,000 |
2004/04/23 | 624 | 624 | 620 | 620 | 4,000 |
2004/04/22 | 620 | 625 | 620 | 620 | 6,000 |
2004/04/21 | 617 | 625 | 617 | 618 | 8,000 |
2004/04/20 | 620 | 620 | 620 | 620 | 16,000 |
2004/04/19 | 620 | 624 | 620 | 620 | 3,000 |
2004/04/16 | 613 | 620 | 611 | 620 | 7,000 |
2004/04/15 | 628 | 628 | 616 | 617 | 14,000 |
2004/04/14 | 610 | 625 | 608 | 625 | 7,000 |
2004/04/13 | 609 | 610 | 606 | 610 | 3,000 |
2004/04/12 | 600 | 605 | 600 | 605 | 3,000 |
2004/04/09 | 600 | 600 | 600 | 600 | 6,000 |
2004/04/07 | 596 | 598 | 596 | 598 | 2,000 |
2004/04/06 | 596 | 600 | 596 | 598 | 10,000 |
2004/04/05 | 596 | 600 | 596 | 597 | 6,000 |
2004/04/02 | 585 | 600 | 585 | 600 | 7,000 |
2004/04/01 | 583 | 583 | 580 | 580 | 11,000 |
2004/03/31 | 579 | 580 | 579 | 579 | 5,000 |
2004/03/30 | 587 | 587 | 580 | 580 | 4,000 |
2004/03/26 | 560 | 565 | 557 | 565 | 8,000 |
2004/03/25 | 540 | 550 | 540 | 550 | 5,000 |
2004/03/24 | 540 | 540 | 535 | 540 | 8,000 |
2004/03/23 | 544 | 545 | 530 | 540 | 46,000 |
2004/03/22 | 546 | 546 | 539 | 540 | 5,000 |
2004/03/19 | 530 | 535 | 530 | 535 | 3,000 |
2004/03/18 | 530 | 530 | 526 | 530 | 4,000 |
2004/03/17 | 525 | 530 | 523 | 525 | 7,000 |
2004/03/16 | 525 | 525 | 519 | 520 | 10,000 |
2004/03/15 | 520 | 521 | 520 | 521 | 10,000 |
2004/03/11 | 521 | 521 | 520 | 520 | 2,000 |
2004/03/10 | 524 | 525 | 520 | 520 | 3,000 |
2004/03/09 | 519 | 530 | 519 | 530 | 9,000 |
2004/03/08 | 520 | 520 | 520 | 520 | 2,000 |
2004/03/05 | 511 | 520 | 510 | 515 | 26,000 |
2004/03/04 | 511 | 511 | 510 | 510 | 11,000 |
2004/03/03 | 518 | 530 | 518 | 530 | 2,000 |
2004/03/02 | 529 | 530 | 529 | 530 | 10,000 |
2004/03/01 | 505 | 530 | 505 | 530 | 43,000 |
2004/02/27 | 505 | 505 | 505 | 505 | 12,000 |
2004/02/26 | 504 | 505 | 502 | 505 | 7,000 |
2004/02/25 | 505 | 505 | 505 | 505 | 23,000 |
2004/02/24 | 509 | 510 | 505 | 510 | 9,000 |
2004/02/23 | 505 | 506 | 502 | 505 | 11,000 |
2004/02/20 | 510 | 510 | 505 | 505 | 32,000 |
2004/02/18 | 510 | 510 | 510 | 510 | 2,000 |
2004/02/17 | 512 | 512 | 510 | 510 | 5,000 |
2004/02/10 | 504 | 505 | 504 | 505 | 3,000 |
2004/02/09 | 510 | 510 | 504 | 505 | 4,000 |
2004/02/05 | 505 | 510 | 505 | 510 | 13,000 |
2004/02/04 | 511 | 511 | 510 | 510 | 3,000 |
2004/02/03 | 511 | 512 | 511 | 512 | 2,000 |
2004/02/02 | 511 | 516 | 511 | 516 | 4,000 |
2004/01/29 | 525 | 525 | 520 | 520 | 4,000 |
2004/01/28 | 529 | 530 | 510 | 516 | 8,000 |
2004/01/27 | 525 | 530 | 525 | 525 | 9,000 |
2004/01/26 | 520 | 520 | 520 | 520 | 1,000 |
2004/01/22 | 520 | 520 | 515 | 520 | 6,000 |
2004/01/21 | 515 | 515 | 515 | 515 | 1,000 |
2004/01/20 | 510 | 511 | 510 | 510 | 5,000 |
2004/01/19 | 510 | 510 | 510 | 510 | 2,000 |
2004/01/16 | 520 | 520 | 520 | 520 | 2,000 |
2004/01/14 | 510 | 510 | 510 | 510 | 2,000 |