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 |
---|---|---|---|---|---|
2007/12/28 | 623 | 625 | 623 | 625 | 400 |
2007/12/27 | 627 | 634 | 627 | 634 | 1,200 |
2007/12/26 | 625 | 626 | 625 | 626 | 3,200 |
2007/12/25 | 639 | 641 | 624 | 625 | 16,300 |
2007/12/21 | 633 | 640 | 630 | 635 | 6,600 |
2007/12/20 | 630 | 633 | 630 | 633 | 2,500 |
2007/12/19 | 627 | 633 | 627 | 630 | 7,400 |
2007/12/18 | 626 | 627 | 625 | 625 | 4,700 |
2007/12/17 | 624 | 625 | 622 | 622 | 4,700 |
2007/12/14 | 625 | 635 | 624 | 625 | 6,400 |
2007/12/13 | 625 | 635 | 622 | 635 | 4,000 |
2007/12/12 | 636 | 637 | 620 | 620 | 6,500 |
2007/12/11 | 638 | 639 | 634 | 636 | 3,000 |
2007/12/10 | 639 | 643 | 639 | 640 | 3,400 |
2007/12/07 | 640 | 641 | 640 | 641 | 3,200 |
2007/12/06 | 640 | 641 | 640 | 640 | 3,100 |
2007/12/05 | 640 | 641 | 640 | 641 | 500 |
2007/12/04 | 640 | 641 | 640 | 641 | 200 |
2007/12/03 | 648 | 649 | 645 | 645 | 500 |
2007/11/30 | 650 | 650 | 649 | 649 | 400 |
2007/11/29 | 650 | 651 | 645 | 645 | 600 |
2007/11/28 | 640 | 650 | 633 | 650 | 4,900 |
2007/11/27 | 631 | 655 | 631 | 640 | 5,200 |
2007/11/26 | 645 | 645 | 645 | 645 | 1,300 |
2007/11/22 | 633 | 635 | 631 | 635 | 400 |
2007/11/21 | 640 | 640 | 639 | 639 | 5,800 |
2007/11/20 | 639 | 644 | 639 | 640 | 6,300 |
2007/11/19 | 640 | 640 | 640 | 640 | 100 |
2007/11/16 | 644 | 645 | 640 | 640 | 1,000 |
2007/11/15 | 640 | 642 | 640 | 640 | 800 |
2007/11/14 | 630 | 640 | 628 | 635 | 5,400 |
2007/11/13 | 627 | 627 | 620 | 620 | 1,600 |
2007/11/12 | 630 | 631 | 624 | 626 | 1,500 |
2007/11/09 | 638 | 640 | 626 | 626 | 800 |
2007/11/08 | 640 | 641 | 640 | 640 | 2,400 |
2007/11/07 | 658 | 660 | 640 | 650 | 11,900 |
2007/11/06 | 660 | 660 | 660 | 660 | 200 |
2007/11/05 | 649 | 650 | 648 | 650 | 1,300 |
2007/11/02 | 665 | 665 | 648 | 650 | 600 |
2007/11/01 | 665 | 667 | 664 | 665 | 1,800 |
2007/10/31 | 667 | 668 | 667 | 667 | 5,700 |
2007/10/30 | 669 | 671 | 669 | 670 | 1,200 |
2007/10/29 | 670 | 673 | 669 | 670 | 1,900 |
2007/10/25 | 668 | 668 | 668 | 668 | 400 |
2007/10/24 | 668 | 669 | 668 | 669 | 2,400 |
2007/10/23 | 663 | 668 | 663 | 667 | 2,100 |
2007/10/22 | 664 | 665 | 662 | 663 | 1,400 |
2007/10/19 | 662 | 665 | 662 | 665 | 8,700 |
2007/10/18 | 665 | 670 | 663 | 664 | 16,300 |
2007/10/17 | 666 | 666 | 663 | 663 | 2,300 |
2007/10/16 | 664 | 665 | 662 | 662 | 3,200 |
2007/10/15 | 663 | 664 | 662 | 663 | 1,700 |
2007/10/12 | 656 | 662 | 655 | 662 | 400 |
2007/10/11 | 640 | 651 | 640 | 650 | 5,800 |
2007/10/10 | 663 | 664 | 652 | 653 | 4,800 |
2007/10/09 | 663 | 664 | 663 | 663 | 1,600 |
2007/10/05 | 669 | 669 | 663 | 664 | 1,400 |
2007/10/04 | 635 | 675 | 631 | 668 | 7,300 |
2007/10/03 | 640 | 640 | 630 | 635 | 1,900 |
2007/10/02 | 639 | 646 | 634 | 634 | 900 |
2007/10/01 | 640 | 641 | 638 | 639 | 2,900 |
2007/09/28 | 632 | 635 | 632 | 635 | 6,800 |
2007/09/27 | 644 | 645 | 640 | 640 | 1,400 |
2007/09/26 | 620 | 640 | 620 | 640 | 700 |
2007/09/25 | 639 | 640 | 620 | 620 | 13,500 |
2007/09/21 | 639 | 645 | 631 | 632 | 6,700 |
2007/09/20 | 646 | 655 | 645 | 646 | 2,400 |
2007/09/19 | 635 | 636 | 635 | 636 | 1,300 |
2007/09/18 | 639 | 640 | 623 | 633 | 9,200 |
2007/09/13 | 642 | 645 | 641 | 641 | 400 |
2007/09/12 | 644 | 645 | 644 | 645 | 500 |
2007/09/11 | 645 | 645 | 644 | 644 | 500 |
2007/09/10 | 645 | 645 | 641 | 644 | 4,500 |
2007/09/07 | 645 | 645 | 644 | 645 | 600 |
2007/09/06 | 646 | 646 | 645 | 645 | 8,000 |
2007/09/05 | 646 | 646 | 645 | 645 | 1,100 |
2007/09/04 | 645 | 646 | 645 | 645 | 6,900 |
2007/09/03 | 645 | 646 | 644 | 645 | 7,200 |
2007/08/31 | 649 | 650 | 645 | 645 | 2,000 |
2007/08/29 | 652 | 653 | 639 | 650 | 7,800 |
2007/08/28 | 662 | 664 | 654 | 655 | 3,200 |
2007/08/27 | 662 | 665 | 655 | 662 | 5,400 |
2007/08/24 | 659 | 667 | 659 | 663 | 2,000 |
2007/08/23 | 654 | 658 | 654 | 656 | 2,800 |
2007/08/22 | 679 | 680 | 656 | 656 | 6,600 |
2007/08/21 | 660 | 693 | 660 | 680 | 3,300 |
2007/08/20 | 661 | 664 | 658 | 658 | 7,000 |
2007/08/17 | 670 | 676 | 657 | 658 | 27,000 |
2007/08/16 | 685 | 686 | 669 | 670 | 6,000 |
2007/08/15 | 700 | 700 | 684 | 685 | 2,300 |
2007/08/14 | 699 | 700 | 680 | 686 | 4,600 |
2007/08/13 | 710 | 711 | 700 | 711 | 2,800 |
2007/08/10 | 736 | 737 | 714 | 715 | 4,600 |
2007/08/09 | 739 | 740 | 737 | 737 | 2,500 |
2007/08/07 | 737 | 737 | 736 | 736 | 1,100 |
2007/08/06 | 750 | 751 | 731 | 731 | 5,800 |
2007/08/03 | 749 | 751 | 748 | 751 | 10,800 |
2007/08/02 | 744 | 751 | 744 | 747 | 8,200 |
2007/08/01 | 759 | 761 | 740 | 740 | 4,900 |
2007/07/31 | 755 | 762 | 755 | 755 | 2,100 |
2007/07/30 | 741 | 755 | 735 | 745 | 11,200 |
2007/07/27 | 759 | 760 | 737 | 740 | 5,300 |
2007/07/26 | 760 | 760 | 760 | 760 | 3,600 |
2007/07/25 | 760 | 761 | 748 | 760 | 9,900 |
2007/07/24 | 758 | 760 | 758 | 760 | 600 |
2007/07/23 | 760 | 761 | 758 | 758 | 12,500 |
2007/07/20 | 760 | 768 | 759 | 760 | 5,800 |
2007/07/19 | 760 | 765 | 760 | 760 | 8,500 |
2007/07/18 | 759 | 766 | 759 | 759 | 400 |
2007/07/17 | 756 | 760 | 755 | 760 | 6,600 |
2007/07/13 | 760 | 760 | 755 | 755 | 600 |
2007/07/12 | 761 | 761 | 759 | 760 | 700 |
2007/07/11 | 768 | 768 | 764 | 765 | 4,000 |
2007/07/10 | 766 | 771 | 766 | 767 | 3,700 |
2007/07/09 | 768 | 768 | 766 | 767 | 4,300 |
2007/07/06 | 765 | 772 | 760 | 765 | 2,900 |
2007/07/05 | 760 | 767 | 758 | 765 | 6,900 |
2007/07/04 | 760 | 762 | 754 | 760 | 2,100 |
2007/07/03 | 747 | 755 | 745 | 755 | 7,300 |
2007/07/02 | 745 | 746 | 740 | 746 | 6,000 |
2007/06/29 | 748 | 748 | 740 | 740 | 1,700 |
2007/06/28 | 750 | 750 | 745 | 746 | 500 |
2007/06/27 | 755 | 756 | 755 | 755 | 2,900 |
2007/06/26 | 763 | 765 | 755 | 756 | 1,300 |
2007/06/25 | 756 | 765 | 752 | 764 | 7,700 |
2007/06/22 | 735 | 757 | 735 | 756 | 8,600 |
2007/06/21 | 735 | 740 | 729 | 735 | 2,400 |
2007/06/20 | 733 | 738 | 725 | 730 | 3,000 |
2007/06/19 | 729 | 736 | 725 | 736 | 5,600 |
2007/06/18 | 743 | 744 | 729 | 729 | 5,200 |
2007/06/15 | 742 | 746 | 739 | 742 | 8,200 |
2007/06/14 | 741 | 743 | 739 | 742 | 8,000 |
2007/06/13 | 755 | 756 | 741 | 741 | 6,100 |
2007/06/12 | 766 | 766 | 756 | 756 | 6,200 |
2007/06/11 | 760 | 764 | 759 | 760 | 4,500 |
2007/06/08 | 757 | 762 | 757 | 761 | 10,200 |
2007/06/07 | 750 | 756 | 747 | 756 | 4,900 |
2007/06/06 | 749 | 752 | 749 | 751 | 4,100 |
2007/06/05 | 750 | 751 | 746 | 747 | 3,600 |
2007/06/04 | 741 | 751 | 741 | 751 | 800 |
2007/06/01 | 759 | 774 | 744 | 750 | 12,800 |
2007/05/31 | 760 | 760 | 759 | 759 | 1,800 |
2007/05/30 | 760 | 761 | 760 | 761 | 3,000 |
2007/05/29 | 738 | 760 | 738 | 760 | 7,400 |
2007/05/28 | 774 | 775 | 760 | 760 | 12,600 |
2007/05/25 | 776 | 777 | 772 | 775 | 13,500 |
2007/05/24 | 771 | 777 | 769 | 777 | 9,100 |
2007/05/23 | 771 | 772 | 769 | 772 | 9,500 |
2007/05/22 | 774 | 779 | 770 | 772 | 29,000 |
2007/05/21 | 778 | 780 | 765 | 775 | 7,400 |
2007/05/18 | 770 | 775 | 764 | 775 | 15,500 |
2007/05/17 | 779 | 780 | 769 | 778 | 6,800 |
2007/05/16 | 776 | 778 | 770 | 777 | 7,900 |
2007/05/15 | 774 | 776 | 769 | 770 | 2,400 |
2007/05/14 | 774 | 778 | 774 | 777 | 4,900 |
2007/05/11 | 764 | 772 | 764 | 770 | 3,300 |
2007/05/10 | 761 | 776 | 761 | 773 | 4,800 |
2007/05/09 | 770 | 775 | 770 | 775 | 4,100 |
2007/05/08 | 771 | 772 | 771 | 772 | 2,600 |
2007/05/07 | 769 | 777 | 769 | 772 | 7,500 |
2007/05/02 | 770 | 771 | 762 | 766 | 10,000 |
2007/05/01 | 770 | 781 | 770 | 770 | 15,100 |
2007/04/27 | 761 | 770 | 760 | 770 | 5,400 |
2007/04/26 | 755 | 756 | 754 | 755 | 1,500 |
2007/04/25 | 754 | 755 | 751 | 752 | 4,500 |
2007/04/24 | 749 | 756 | 749 | 753 | 3,500 |
2007/04/23 | 765 | 769 | 754 | 754 | 12,300 |
2007/04/20 | 764 | 765 | 764 | 765 | 200 |
2007/04/19 | 765 | 766 | 762 | 765 | 4,600 |
2007/04/18 | 755 | 764 | 754 | 760 | 13,400 |
2007/04/17 | 749 | 759 | 749 | 758 | 2,300 |
2007/04/16 | 754 | 756 | 749 | 749 | 13,100 |
2007/04/13 | 759 | 760 | 750 | 750 | 4,100 |
2007/04/12 | 758 | 760 | 755 | 759 | 8,200 |
2007/04/11 | 759 | 761 | 758 | 760 | 2,500 |
2007/04/10 | 760 | 761 | 760 | 760 | 1,700 |
2007/04/09 | 759 | 761 | 757 | 760 | 2,900 |
2007/04/06 | 762 | 762 | 758 | 760 | 3,500 |
2007/04/05 | 762 | 763 | 759 | 760 | 3,900 |
2007/04/04 | 761 | 763 | 759 | 763 | 3,300 |
2007/04/03 | 764 | 765 | 762 | 762 | 1,200 |
2007/04/02 | 761 | 766 | 760 | 765 | 7,200 |
2007/03/30 | 766 | 766 | 759 | 765 | 5,800 |
2007/03/29 | 762 | 766 | 762 | 766 | 8,200 |
2007/03/28 | 760 | 760 | 757 | 758 | 2,700 |
2007/03/27 | 760 | 761 | 758 | 759 | 2,600 |
2007/03/26 | 759 | 760 | 759 | 760 | 500 |
2007/03/23 | 760 | 760 | 756 | 756 | 2,100 |
2007/03/22 | 751 | 754 | 751 | 753 | 8,300 |
2007/03/20 | 753 | 755 | 752 | 753 | 2,600 |
2007/03/19 | 750 | 752 | 748 | 752 | 3,600 |
2007/03/16 | 750 | 751 | 750 | 750 | 2,900 |
2007/03/15 | 745 | 750 | 745 | 750 | 13,800 |
2007/03/14 | 754 | 755 | 749 | 749 | 3,600 |
2007/03/13 | 769 | 769 | 758 | 759 | 500 |
2007/03/12 | 769 | 770 | 769 | 769 | 800 |
2007/03/09 | 769 | 770 | 754 | 770 | 900 |
2007/03/08 | 774 | 775 | 774 | 774 | 1,300 |
2007/03/07 | 775 | 775 | 756 | 774 | 16,700 |
2007/03/06 | 756 | 758 | 754 | 757 | 6,600 |
2007/03/05 | 769 | 770 | 754 | 756 | 3,700 |
2007/03/02 | 765 | 781 | 765 | 780 | 16,700 |
2007/03/01 | 770 | 770 | 765 | 766 | 300 |
2007/02/28 | 769 | 770 | 738 | 756 | 12,500 |
2007/02/27 | 770 | 772 | 770 | 772 | 2,700 |
2007/02/26 | 770 | 774 | 770 | 772 | 4,900 |
2007/02/23 | 759 | 772 | 759 | 770 | 16,100 |
2007/02/22 | 760 | 763 | 754 | 756 | 15,500 |
2007/02/21 | 759 | 763 | 756 | 762 | 7,800 |
2007/02/20 | 757 | 760 | 754 | 756 | 3,200 |
2007/02/19 | 756 | 757 | 754 | 757 | 3,700 |
2007/02/16 | 747 | 753 | 742 | 750 | 15,300 |
2007/02/15 | 741 | 747 | 741 | 742 | 3,600 |
2007/02/14 | 748 | 749 | 730 | 741 | 31,600 |
2007/02/13 | 750 | 751 | 720 | 749 | 11,100 |
2007/02/09 | 745 | 745 | 733 | 733 | 11,400 |
2007/02/08 | 744 | 746 | 743 | 745 | 9,400 |
2007/02/07 | 739 | 747 | 737 | 744 | 5,600 |
2007/02/06 | 727 | 738 | 727 | 738 | 1,400 |
2007/02/05 | 722 | 734 | 722 | 727 | 2,400 |
2007/02/02 | 722 | 723 | 719 | 720 | 7,000 |
2007/02/01 | 735 | 736 | 721 | 722 | 7,100 |
2007/01/31 | 748 | 749 | 736 | 736 | 3,900 |
2007/01/30 | 759 | 761 | 745 | 745 | 11,000 |
2007/01/29 | 731 | 761 | 731 | 760 | 30,900 |
2007/01/26 | 729 | 732 | 726 | 729 | 9,200 |
2007/01/25 | 721 | 725 | 720 | 724 | 10,900 |
2007/01/24 | 720 | 722 | 720 | 720 | 2,500 |
2007/01/23 | 718 | 720 | 717 | 720 | 6,200 |
2007/01/22 | 717 | 722 | 717 | 718 | 4,400 |
2007/01/19 | 722 | 724 | 710 | 718 | 8,200 |
2007/01/18 | 715 | 723 | 713 | 723 | 7,700 |
2007/01/17 | 730 | 731 | 718 | 719 | 10,200 |
2007/01/16 | 686 | 755 | 686 | 710 | 47,400 |
2007/01/15 | 674 | 677 | 674 | 675 | 2,000 |
2007/01/12 | 675 | 676 | 675 | 675 | 3,600 |
2007/01/11 | 670 | 675 | 670 | 674 | 3,400 |
2007/01/10 | 669 | 672 | 668 | 668 | 8,900 |
2007/01/09 | 663 | 675 | 661 | 670 | 4,200 |
2007/01/05 | 660 | 661 | 650 | 651 | 4,700 |
2007/01/04 | 650 | 660 | 650 | 660 | 4,500 |