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 |
---|---|---|---|---|---|
2006/12/29 | 650 | 651 | 648 | 650 | 10,000 |
2006/12/28 | 649 | 652 | 649 | 652 | 900 |
2006/12/27 | 650 | 660 | 650 | 650 | 1,100 |
2006/12/26 | 650 | 651 | 640 | 648 | 10,200 |
2006/12/25 | 655 | 655 | 651 | 653 | 1,600 |
2006/12/22 | 654 | 658 | 652 | 658 | 13,400 |
2006/12/21 | 659 | 659 | 651 | 651 | 2,100 |
2006/12/20 | 650 | 660 | 650 | 655 | 15,100 |
2006/12/19 | 655 | 657 | 654 | 657 | 19,500 |
2006/12/18 | 657 | 658 | 654 | 658 | 4,400 |
2006/12/15 | 656 | 660 | 654 | 656 | 10,800 |
2006/12/14 | 655 | 656 | 655 | 655 | 2,900 |
2006/12/13 | 655 | 658 | 655 | 656 | 3,100 |
2006/12/12 | 660 | 660 | 655 | 655 | 5,700 |
2006/12/11 | 657 | 663 | 657 | 660 | 1,000 |
2006/12/08 | 658 | 658 | 658 | 658 | 100 |
2006/12/07 | 660 | 665 | 654 | 656 | 4,800 |
2006/12/05 | 651 | 652 | 651 | 652 | 200 |
2006/12/04 | 655 | 657 | 651 | 652 | 7,500 |
2006/12/01 | 660 | 660 | 650 | 655 | 5,800 |
2006/11/30 | 656 | 656 | 656 | 656 | 300 |
2006/11/29 | 669 | 669 | 653 | 654 | 2,700 |
2006/11/28 | 652 | 669 | 652 | 655 | 7,300 |
2006/11/27 | 652 | 653 | 652 | 653 | 600 |
2006/11/24 | 651 | 651 | 651 | 651 | 1,100 |
2006/11/22 | 650 | 655 | 646 | 649 | 7,000 |
2006/11/21 | 658 | 659 | 658 | 658 | 3,300 |
2006/11/20 | 659 | 660 | 657 | 659 | 7,600 |
2006/11/17 | 669 | 669 | 650 | 651 | 400 |
2006/11/16 | 669 | 669 | 650 | 651 | 1,300 |
2006/11/15 | 667 | 667 | 666 | 667 | 1,200 |
2006/11/14 | 670 | 670 | 650 | 650 | 1,400 |
2006/11/13 | 669 | 680 | 650 | 668 | 2,100 |
2006/11/10 | 670 | 680 | 650 | 680 | 8,500 |
2006/11/09 | 680 | 680 | 680 | 680 | 3,100 |
2006/11/08 | 661 | 670 | 661 | 670 | 3,600 |
2006/11/07 | 680 | 680 | 680 | 680 | 1,600 |
2006/11/06 | 680 | 681 | 650 | 652 | 3,800 |
2006/11/02 | 680 | 681 | 680 | 680 | 2,600 |
2006/11/01 | 685 | 690 | 680 | 680 | 5,800 |
2006/10/31 | 699 | 699 | 699 | 699 | 100 |
2006/10/30 | 698 | 699 | 680 | 699 | 10,000 |
2006/10/27 | 700 | 700 | 699 | 699 | 200 |
2006/10/26 | 684 | 699 | 680 | 699 | 700 |
2006/10/24 | 680 | 685 | 680 | 680 | 1,400 |
2006/10/23 | 695 | 695 | 690 | 690 | 3,800 |
2006/10/20 | 695 | 695 | 695 | 695 | 2,600 |
2006/10/19 | 680 | 700 | 680 | 700 | 2,800 |
2006/10/18 | 683 | 685 | 680 | 680 | 11,700 |
2006/10/17 | 684 | 689 | 678 | 689 | 1,900 |
2006/10/16 | 685 | 685 | 685 | 685 | 300 |
2006/10/13 | 680 | 685 | 680 | 684 | 2,400 |
2006/10/12 | 669 | 680 | 667 | 680 | 5,000 |
2006/10/11 | 660 | 669 | 650 | 669 | 6,000 |
2006/10/10 | 685 | 685 | 670 | 670 | 3,000 |
2006/10/06 | 687 | 689 | 670 | 680 | 11,300 |
2006/10/04 | 693 | 693 | 689 | 689 | 400 |
2006/10/03 | 682 | 696 | 682 | 695 | 11,700 |
2006/09/29 | 680 | 680 | 680 | 680 | 300 |
2006/09/28 | 679 | 680 | 679 | 680 | 2,000 |
2006/09/27 | 680 | 680 | 680 | 680 | 3,900 |
2006/09/26 | 678 | 679 | 672 | 675 | 13,600 |
2006/09/25 | 679 | 680 | 679 | 679 | 2,400 |
2006/09/22 | 678 | 683 | 672 | 672 | 1,000 |
2006/09/21 | 674 | 675 | 671 | 672 | 6,200 |
2006/09/20 | 680 | 681 | 670 | 671 | 10,200 |
2006/09/19 | 690 | 690 | 680 | 680 | 2,200 |
2006/09/15 | 690 | 690 | 685 | 686 | 2,400 |
2006/09/14 | 697 | 699 | 686 | 686 | 1,000 |
2006/09/13 | 695 | 704 | 695 | 697 | 3,400 |
2006/09/12 | 695 | 695 | 695 | 695 | 1,600 |
2006/09/11 | 701 | 701 | 700 | 700 | 900 |
2006/09/08 | 700 | 700 | 700 | 700 | 3,100 |
2006/09/07 | 700 | 704 | 700 | 700 | 1,800 |
2006/09/06 | 700 | 700 | 698 | 699 | 800 |
2006/09/05 | 697 | 704 | 697 | 700 | 3,800 |
2006/09/04 | 697 | 697 | 695 | 695 | 400 |
2006/09/01 | 685 | 694 | 685 | 693 | 20,100 |
2006/08/31 | 690 | 690 | 690 | 690 | 400 |
2006/08/30 | 686 | 690 | 685 | 690 | 600 |
2006/08/29 | 690 | 690 | 685 | 685 | 1,800 |
2006/08/28 | 685 | 690 | 685 | 685 | 12,700 |
2006/08/25 | 699 | 700 | 699 | 700 | 2,700 |
2006/08/24 | 703 | 704 | 700 | 700 | 9,200 |
2006/08/23 | 704 | 712 | 703 | 703 | 5,300 |
2006/08/22 | 700 | 704 | 698 | 700 | 3,800 |
2006/08/21 | 708 | 709 | 700 | 704 | 3,200 |
2006/08/18 | 700 | 715 | 699 | 702 | 4,600 |
2006/08/17 | 700 | 705 | 699 | 700 | 6,800 |
2006/08/16 | 700 | 710 | 700 | 700 | 7,500 |
2006/08/15 | 695 | 700 | 688 | 700 | 3,600 |
2006/08/14 | 675 | 695 | 675 | 695 | 3,600 |
2006/08/11 | 695 | 695 | 695 | 695 | 500 |
2006/08/10 | 718 | 719 | 680 | 700 | 800 |
2006/08/08 | 675 | 730 | 675 | 730 | 6,500 |
2006/08/07 | 690 | 690 | 669 | 675 | 6,700 |
2006/08/04 | 696 | 700 | 690 | 690 | 2,600 |
2006/08/02 | 710 | 710 | 705 | 705 | 900 |
2006/08/01 | 720 | 720 | 715 | 715 | 1,400 |
2006/07/31 | 718 | 720 | 718 | 720 | 200 |
2006/07/28 | 733 | 734 | 720 | 720 | 600 |
2006/07/27 | 730 | 735 | 730 | 735 | 2,400 |
2006/07/26 | 745 | 750 | 735 | 735 | 1,400 |
2006/07/25 | 720 | 735 | 720 | 735 | 3,000 |
2006/07/24 | 719 | 720 | 719 | 720 | 2,400 |
2006/07/21 | 720 | 720 | 718 | 720 | 300 |
2006/07/20 | 699 | 710 | 699 | 710 | 2,600 |
2006/07/19 | 689 | 701 | 689 | 700 | 2,300 |
2006/07/18 | 689 | 690 | 689 | 690 | 600 |
2006/07/14 | 715 | 730 | 700 | 700 | 7,900 |
2006/07/13 | 735 | 737 | 720 | 720 | 3,500 |
2006/07/12 | 740 | 740 | 730 | 735 | 2,200 |
2006/07/11 | 735 | 735 | 735 | 735 | 100 |
2006/07/10 | 723 | 735 | 723 | 735 | 4,100 |
2006/07/07 | 747 | 747 | 730 | 730 | 3,300 |
2006/07/06 | 749 | 749 | 743 | 745 | 400 |
2006/07/05 | 735 | 745 | 735 | 745 | 1,200 |
2006/07/04 | 749 | 750 | 741 | 741 | 1,500 |
2006/07/03 | 744 | 750 | 744 | 750 | 600 |
2006/06/30 | 740 | 740 | 740 | 740 | 600 |
2006/06/28 | 740 | 740 | 740 | 740 | 2,200 |
2006/06/27 | 740 | 740 | 740 | 740 | 200 |
2006/06/26 | 740 | 740 | 740 | 740 | 100 |
2006/06/23 | 750 | 750 | 730 | 740 | 3,700 |
2006/06/22 | 740 | 743 | 721 | 743 | 2,000 |
2006/06/21 | 740 | 740 | 740 | 740 | 1,100 |
2006/06/20 | 739 | 750 | 739 | 740 | 7,300 |
2006/06/19 | 740 | 740 | 735 | 739 | 1,000 |
2006/06/16 | 724 | 740 | 724 | 740 | 4,200 |
2006/06/15 | 725 | 725 | 724 | 724 | 1,200 |
2006/06/14 | 723 | 725 | 721 | 725 | 600 |
2006/06/13 | 730 | 730 | 724 | 724 | 500 |
2006/06/12 | 725 | 726 | 719 | 720 | 3,400 |
2006/06/09 | 689 | 719 | 678 | 719 | 7,500 |
2006/06/08 | 716 | 716 | 674 | 676 | 8,700 |
2006/06/07 | 720 | 721 | 717 | 718 | 5,900 |
2006/06/06 | 729 | 730 | 720 | 721 | 6,000 |
2006/06/05 | 720 | 721 | 714 | 721 | 4,900 |
2006/06/02 | 701 | 705 | 699 | 705 | 6,200 |
2006/06/01 | 721 | 730 | 698 | 700 | 18,300 |
2006/05/31 | 730 | 754 | 730 | 738 | 4,300 |
2006/05/30 | 781 | 785 | 740 | 752 | 3,600 |
2006/05/29 | 800 | 800 | 788 | 788 | 4,300 |
2006/05/26 | 814 | 829 | 799 | 800 | 8,900 |
2006/05/25 | 840 | 845 | 825 | 827 | 7,800 |
2006/05/24 | 800 | 840 | 800 | 840 | 18,900 |
2006/05/23 | 802 | 808 | 795 | 800 | 3,000 |
2006/05/22 | 818 | 819 | 800 | 802 | 14,200 |
2006/05/19 | 802 | 810 | 801 | 810 | 4,700 |
2006/05/18 | 794 | 805 | 790 | 805 | 17,000 |
2006/05/17 | 805 | 805 | 803 | 805 | 3,000 |
2006/05/16 | 810 | 810 | 801 | 802 | 4,200 |
2006/05/15 | 804 | 805 | 803 | 805 | 1,800 |
2006/05/12 | 802 | 805 | 802 | 804 | 4,900 |
2006/05/11 | 850 | 851 | 800 | 800 | 9,400 |
2006/05/10 | 839 | 857 | 839 | 848 | 19,000 |
2006/05/09 | 824 | 836 | 824 | 835 | 5,300 |
2006/05/08 | 814 | 820 | 814 | 816 | 7,300 |
2006/05/02 | 805 | 808 | 800 | 808 | 13,600 |
2006/05/01 | 798 | 806 | 798 | 800 | 1,600 |
2006/04/28 | 792 | 800 | 792 | 792 | 2,200 |
2006/04/27 | 799 | 800 | 787 | 787 | 11,000 |
2006/04/26 | 796 | 804 | 785 | 790 | 19,000 |
2006/04/25 | 807 | 807 | 784 | 785 | 19,300 |
2006/04/24 | 827 | 842 | 784 | 785 | 15,200 |
2006/04/21 | 824 | 830 | 824 | 830 | 2,600 |
2006/04/20 | 830 | 831 | 825 | 825 | 8,500 |
2006/04/19 | 840 | 840 | 825 | 825 | 13,200 |
2006/04/18 | 828 | 828 | 822 | 827 | 3,800 |
2006/04/17 | 847 | 848 | 820 | 828 | 19,800 |
2006/04/14 | 867 | 891 | 827 | 830 | 23,600 |
2006/04/13 | 854 | 854 | 852 | 854 | 1,300 |
2006/04/12 | 870 | 891 | 852 | 852 | 12,100 |
2006/04/11 | 870 | 871 | 850 | 850 | 2,500 |
2006/04/10 | 860 | 870 | 835 | 870 | 3,100 |
2006/04/07 | 853 | 870 | 853 | 860 | 8,100 |
2006/04/06 | 870 | 881 | 858 | 860 | 10,200 |
2006/04/05 | 895 | 896 | 870 | 870 | 4,100 |
2006/04/04 | 900 | 905 | 895 | 896 | 8,000 |
2006/04/03 | 860 | 895 | 860 | 895 | 5,000 |
2006/03/31 | 851 | 857 | 850 | 851 | 9,000 |
2006/03/30 | 815 | 840 | 815 | 840 | 9,000 |
2006/03/29 | 810 | 811 | 798 | 809 | 16,000 |
2006/03/28 | 804 | 815 | 800 | 815 | 10,000 |
2006/03/27 | 805 | 811 | 805 | 810 | 10,000 |
2006/03/24 | 800 | 805 | 800 | 805 | 3,000 |
2006/03/23 | 798 | 799 | 798 | 799 | 2,000 |
2006/03/22 | 800 | 801 | 798 | 799 | 17,000 |
2006/03/20 | 801 | 801 | 789 | 800 | 16,000 |
2006/03/17 | 800 | 800 | 800 | 800 | 8,000 |
2006/03/15 | 796 | 796 | 790 | 790 | 4,000 |
2006/03/14 | 800 | 801 | 800 | 801 | 5,000 |
2006/03/13 | 800 | 802 | 799 | 802 | 7,000 |
2006/03/10 | 801 | 801 | 800 | 800 | 4,000 |
2006/03/09 | 801 | 801 | 800 | 800 | 2,000 |
2006/03/08 | 789 | 790 | 789 | 790 | 4,000 |
2006/03/06 | 799 | 800 | 790 | 790 | 16,000 |
2006/03/03 | 800 | 800 | 799 | 799 | 2,000 |
2006/03/02 | 798 | 799 | 798 | 799 | 2,000 |
2006/03/01 | 799 | 801 | 798 | 799 | 6,000 |
2006/02/28 | 799 | 802 | 799 | 800 | 4,000 |
2006/02/24 | 798 | 799 | 798 | 799 | 2,000 |
2006/02/22 | 788 | 788 | 786 | 788 | 4,000 |
2006/02/21 | 768 | 768 | 766 | 766 | 6,000 |
2006/02/20 | 819 | 820 | 785 | 785 | 19,000 |
2006/02/17 | 826 | 865 | 825 | 840 | 11,000 |
2006/02/16 | 825 | 825 | 825 | 825 | 1,000 |
2006/02/15 | 838 | 840 | 820 | 820 | 9,000 |
2006/02/14 | 840 | 840 | 840 | 840 | 1,000 |
2006/02/13 | 876 | 876 | 876 | 876 | 2,000 |
2006/02/10 | 894 | 895 | 889 | 890 | 4,000 |
2006/02/09 | 905 | 907 | 900 | 900 | 15,000 |
2006/02/08 | 911 | 911 | 899 | 900 | 6,000 |
2006/02/07 | 909 | 911 | 908 | 911 | 9,000 |
2006/02/06 | 901 | 907 | 901 | 906 | 15,000 |
2006/02/03 | 900 | 903 | 900 | 900 | 22,000 |
2006/02/02 | 901 | 906 | 899 | 905 | 21,000 |
2006/02/01 | 915 | 920 | 913 | 913 | 18,000 |
2006/01/31 | 939 | 940 | 914 | 916 | 8,000 |
2006/01/30 | 895 | 908 | 895 | 908 | 14,000 |
2006/01/27 | 881 | 890 | 881 | 885 | 11,000 |
2006/01/26 | 869 | 880 | 869 | 879 | 13,000 |
2006/01/25 | 864 | 870 | 864 | 869 | 4,000 |
2006/01/24 | 860 | 869 | 860 | 865 | 6,000 |
2006/01/23 | 870 | 870 | 860 | 870 | 16,000 |
2006/01/20 | 861 | 871 | 860 | 870 | 9,000 |
2006/01/19 | 850 | 859 | 849 | 859 | 8,000 |
2006/01/18 | 850 | 860 | 850 | 860 | 48,000 |
2006/01/17 | 850 | 880 | 849 | 877 | 74,000 |
2006/01/16 | 834 | 880 | 834 | 870 | 30,000 |
2006/01/13 | 824 | 836 | 824 | 835 | 6,000 |
2006/01/12 | 821 | 822 | 820 | 822 | 10,000 |
2006/01/11 | 819 | 822 | 819 | 820 | 6,000 |
2006/01/10 | 810 | 819 | 810 | 818 | 12,000 |
2006/01/06 | 809 | 811 | 809 | 809 | 13,000 |
2006/01/05 | 809 | 810 | 809 | 810 | 4,000 |
2006/01/04 | 826 | 827 | 820 | 827 | 8,000 |