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 |
---|---|---|---|---|---|
2008/12/30 | 680 | 685 | 665 | 674 | 11,600 |
2008/12/29 | 675 | 685 | 652 | 677 | 51,400 |
2008/12/26 | 606 | 611 | 602 | 611 | 2,200 |
2008/12/25 | 606 | 606 | 599 | 599 | 3,600 |
2008/12/24 | 602 | 606 | 599 | 606 | 3,200 |
2008/12/22 | 613 | 613 | 599 | 612 | 7,300 |
2008/12/19 | 615 | 618 | 600 | 602 | 6,200 |
2008/12/18 | 617 | 619 | 610 | 615 | 3,900 |
2008/12/17 | 613 | 619 | 613 | 618 | 4,000 |
2008/12/16 | 619 | 620 | 613 | 613 | 2,900 |
2008/12/15 | 615 | 619 | 603 | 619 | 4,300 |
2008/12/12 | 601 | 619 | 600 | 613 | 7,300 |
2008/12/11 | 619 | 623 | 601 | 618 | 8,500 |
2008/12/10 | 624 | 624 | 604 | 610 | 6,000 |
2008/12/09 | 600 | 635 | 600 | 630 | 34,300 |
2008/12/08 | 570 | 580 | 565 | 580 | 1,000 |
2008/12/05 | 577 | 580 | 577 | 578 | 1,400 |
2008/12/04 | 598 | 598 | 580 | 580 | 400 |
2008/12/03 | 579 | 595 | 560 | 595 | 5,000 |
2008/12/02 | 582 | 582 | 578 | 578 | 3,100 |
2008/12/01 | 595 | 595 | 595 | 595 | 300 |
2008/11/28 | 595 | 595 | 595 | 595 | 1,500 |
2008/11/27 | 581 | 599 | 581 | 582 | 1,000 |
2008/11/26 | 580 | 610 | 580 | 610 | 3,500 |
2008/11/25 | 575 | 585 | 570 | 580 | 2,300 |
2008/11/21 | 546 | 580 | 546 | 575 | 5,400 |
2008/11/20 | 581 | 599 | 530 | 545 | 13,200 |
2008/11/19 | 603 | 603 | 581 | 581 | 800 |
2008/11/18 | 603 | 607 | 603 | 603 | 5,200 |
2008/11/17 | 600 | 613 | 570 | 603 | 2,800 |
2008/11/14 | 600 | 615 | 595 | 595 | 4,700 |
2008/11/13 | 592 | 610 | 584 | 610 | 2,800 |
2008/11/12 | 605 | 608 | 593 | 593 | 4,300 |
2008/11/11 | 610 | 610 | 602 | 602 | 500 |
2008/11/10 | 600 | 610 | 600 | 600 | 1,900 |
2008/11/07 | 575 | 620 | 575 | 590 | 9,400 |
2008/11/06 | 610 | 610 | 580 | 590 | 3,500 |
2008/11/05 | 605 | 610 | 603 | 604 | 3,500 |
2008/11/04 | 607 | 607 | 600 | 600 | 3,900 |
2008/10/31 | 587 | 597 | 584 | 597 | 2,000 |
2008/10/30 | 585 | 595 | 580 | 586 | 5,300 |
2008/10/29 | 592 | 600 | 582 | 595 | 7,500 |
2008/10/28 | 570 | 599 | 550 | 599 | 6,600 |
2008/10/27 | 550 | 600 | 550 | 585 | 6,300 |
2008/10/24 | 590 | 598 | 570 | 570 | 3,100 |
2008/10/23 | 609 | 609 | 560 | 600 | 7,000 |
2008/10/22 | 622 | 630 | 610 | 611 | 8,700 |
2008/10/21 | 585 | 620 | 585 | 615 | 7,900 |
2008/10/20 | 585 | 591 | 575 | 579 | 5,200 |
2008/10/17 | 553 | 565 | 545 | 565 | 7,300 |
2008/10/16 | 530 | 550 | 515 | 550 | 6,500 |
2008/10/15 | 567 | 571 | 530 | 560 | 7,000 |
2008/10/14 | 571 | 600 | 564 | 579 | 6,300 |
2008/10/10 | 500 | 503 | 481 | 503 | 7,800 |
2008/10/09 | 490 | 515 | 480 | 505 | 7,800 |
2008/10/08 | 510 | 530 | 490 | 490 | 19,100 |
2008/10/07 | 499 | 524 | 466 | 510 | 16,300 |
2008/10/06 | 578 | 578 | 485 | 515 | 18,800 |
2008/10/03 | 580 | 602 | 580 | 581 | 6,800 |
2008/10/02 | 600 | 605 | 582 | 589 | 5,300 |
2008/10/01 | 599 | 599 | 585 | 586 | 6,600 |
2008/09/30 | 580 | 600 | 580 | 595 | 5,000 |
2008/09/29 | 625 | 628 | 620 | 620 | 1,100 |
2008/09/26 | 625 | 625 | 612 | 616 | 2,200 |
2008/09/25 | 620 | 620 | 610 | 611 | 800 |
2008/09/24 | 620 | 620 | 602 | 620 | 3,400 |
2008/09/22 | 623 | 635 | 623 | 628 | 4,100 |
2008/09/19 | 604 | 614 | 604 | 610 | 2,700 |
2008/09/18 | 595 | 600 | 593 | 600 | 9,700 |
2008/09/17 | 605 | 618 | 595 | 595 | 4,800 |
2008/09/16 | 600 | 605 | 592 | 605 | 8,800 |
2008/09/12 | 612 | 620 | 611 | 620 | 1,900 |
2008/09/11 | 615 | 619 | 610 | 610 | 4,500 |
2008/09/10 | 620 | 622 | 612 | 613 | 1,600 |
2008/09/09 | 620 | 637 | 620 | 622 | 1,100 |
2008/09/08 | 610 | 650 | 610 | 615 | 4,500 |
2008/09/05 | 600 | 610 | 585 | 610 | 4,900 |
2008/09/04 | 654 | 654 | 632 | 633 | 3,600 |
2008/09/03 | 665 | 665 | 653 | 653 | 5,300 |
2008/09/02 | 658 | 661 | 655 | 655 | 13,000 |
2008/09/01 | 680 | 680 | 650 | 658 | 8,600 |
2008/08/29 | 659 | 660 | 656 | 660 | 3,300 |
2008/08/28 | 657 | 660 | 656 | 660 | 1,900 |
2008/08/27 | 670 | 690 | 655 | 660 | 13,600 |
2008/08/26 | 698 | 698 | 680 | 680 | 4,500 |
2008/08/25 | 700 | 700 | 695 | 698 | 4,500 |
2008/08/22 | 702 | 705 | 691 | 693 | 21,300 |
2008/08/21 | 708 | 708 | 704 | 705 | 2,500 |
2008/08/20 | 703 | 710 | 703 | 704 | 1,300 |
2008/08/19 | 710 | 711 | 705 | 705 | 6,900 |
2008/08/18 | 706 | 711 | 706 | 710 | 10,200 |
2008/08/15 | 707 | 720 | 705 | 716 | 3,600 |
2008/08/14 | 707 | 710 | 705 | 706 | 5,100 |
2008/08/13 | 712 | 714 | 700 | 709 | 4,300 |
2008/08/12 | 710 | 720 | 710 | 715 | 7,900 |
2008/08/11 | 715 | 715 | 709 | 711 | 9,000 |
2008/08/08 | 710 | 710 | 702 | 705 | 2,200 |
2008/08/07 | 710 | 718 | 705 | 705 | 6,500 |
2008/08/06 | 710 | 710 | 702 | 707 | 9,100 |
2008/08/05 | 703 | 710 | 701 | 709 | 10,600 |
2008/08/04 | 729 | 729 | 710 | 710 | 3,900 |
2008/08/01 | 738 | 740 | 728 | 728 | 4,300 |
2008/07/31 | 771 | 771 | 730 | 738 | 21,500 |
2008/07/30 | 782 | 782 | 763 | 771 | 8,900 |
2008/07/29 | 780 | 780 | 759 | 772 | 8,800 |
2008/07/28 | 800 | 800 | 782 | 788 | 11,400 |
2008/07/25 | 820 | 850 | 780 | 800 | 58,100 |
2008/07/24 | 803 | 810 | 791 | 810 | 8,700 |
2008/07/23 | 811 | 830 | 783 | 793 | 21,000 |
2008/07/22 | 830 | 830 | 800 | 820 | 9,900 |
2008/07/18 | 805 | 820 | 780 | 800 | 7,600 |
2008/07/17 | 818 | 818 | 780 | 788 | 6,900 |
2008/07/16 | 748 | 830 | 738 | 798 | 12,500 |
2008/07/15 | 760 | 770 | 737 | 738 | 5,300 |
2008/07/14 | 730 | 755 | 729 | 750 | 5,000 |
2008/07/11 | 715 | 756 | 715 | 747 | 19,900 |
2008/07/10 | 719 | 719 | 690 | 708 | 8,500 |
2008/07/09 | 747 | 747 | 722 | 732 | 7,800 |
2008/07/08 | 775 | 775 | 732 | 732 | 5,400 |
2008/07/07 | 787 | 788 | 760 | 775 | 4,300 |
2008/07/04 | 745 | 768 | 745 | 768 | 6,400 |
2008/07/03 | 765 | 765 | 737 | 741 | 7,300 |
2008/07/02 | 772 | 778 | 757 | 767 | 13,200 |
2008/07/01 | 772 | 779 | 770 | 772 | 10,500 |
2008/06/30 | 790 | 799 | 788 | 792 | 7,200 |
2008/06/27 | 805 | 805 | 788 | 804 | 17,400 |
2008/06/26 | 820 | 827 | 812 | 812 | 6,700 |
2008/06/25 | 825 | 825 | 811 | 815 | 9,500 |
2008/06/24 | 838 | 838 | 825 | 825 | 4,800 |
2008/06/23 | 814 | 850 | 814 | 838 | 11,700 |
2008/06/20 | 858 | 860 | 829 | 834 | 14,400 |
2008/06/19 | 825 | 868 | 815 | 868 | 21,700 |
2008/06/18 | 841 | 841 | 820 | 820 | 19,000 |
2008/06/17 | 838 | 842 | 830 | 830 | 13,700 |
2008/06/16 | 889 | 890 | 798 | 818 | 53,300 |
2008/06/13 | 876 | 890 | 840 | 877 | 24,900 |
2008/06/12 | 900 | 900 | 872 | 875 | 43,800 |
2008/06/11 | 910 | 914 | 881 | 900 | 64,600 |
2008/06/10 | 885 | 940 | 870 | 920 | 185,400 |
2008/06/09 | 796 | 847 | 796 | 840 | 96,400 |
2008/06/06 | 817 | 817 | 757 | 776 | 47,300 |
2008/06/05 | 895 | 899 | 785 | 810 | 125,600 |
2008/06/04 | 806 | 886 | 806 | 885 | 164,800 |
2008/06/03 | 783 | 800 | 772 | 786 | 43,100 |
2008/06/02 | 738 | 755 | 735 | 753 | 12,500 |
2008/05/30 | 725 | 740 | 725 | 735 | 5,000 |
2008/05/29 | 718 | 750 | 718 | 735 | 10,600 |
2008/05/28 | 728 | 730 | 717 | 728 | 5,700 |
2008/05/27 | 717 | 732 | 715 | 717 | 5,000 |
2008/05/26 | 718 | 730 | 716 | 723 | 8,200 |
2008/05/23 | 703 | 717 | 703 | 710 | 4,900 |
2008/05/22 | 715 | 717 | 702 | 711 | 6,000 |
2008/05/21 | 714 | 725 | 705 | 720 | 9,000 |
2008/05/20 | 725 | 725 | 704 | 713 | 16,700 |
2008/05/19 | 701 | 701 | 686 | 700 | 8,500 |
2008/05/16 | 678 | 696 | 678 | 681 | 12,600 |
2008/05/15 | 677 | 688 | 676 | 678 | 7,900 |
2008/05/14 | 685 | 685 | 673 | 680 | 7,600 |
2008/05/13 | 690 | 691 | 680 | 685 | 3,000 |
2008/05/12 | 680 | 691 | 680 | 690 | 5,500 |
2008/05/09 | 701 | 705 | 696 | 696 | 11,100 |
2008/05/08 | 705 | 708 | 692 | 699 | 9,200 |
2008/05/07 | 703 | 710 | 698 | 705 | 15,800 |
2008/05/02 | 710 | 714 | 691 | 701 | 11,700 |
2008/05/01 | 679 | 700 | 670 | 700 | 16,000 |
2008/04/30 | 689 | 689 | 672 | 673 | 2,400 |
2008/04/28 | 700 | 700 | 670 | 690 | 3,900 |
2008/04/25 | 670 | 695 | 670 | 683 | 3,900 |
2008/04/24 | 705 | 710 | 660 | 680 | 7,000 |
2008/04/23 | 684 | 719 | 651 | 685 | 12,800 |
2008/04/22 | 729 | 729 | 666 | 667 | 19,300 |
2008/04/21 | 670 | 730 | 666 | 730 | 21,000 |
2008/04/18 | 597 | 630 | 597 | 630 | 7,100 |
2008/04/17 | 599 | 599 | 585 | 595 | 5,600 |
2008/04/16 | 599 | 599 | 599 | 599 | 2,600 |
2008/04/15 | 596 | 599 | 596 | 599 | 700 |
2008/04/14 | 600 | 600 | 585 | 600 | 1,600 |
2008/04/11 | 590 | 600 | 580 | 600 | 3,900 |
2008/04/10 | 587 | 590 | 587 | 589 | 1,700 |
2008/04/09 | 611 | 612 | 610 | 610 | 1,800 |
2008/04/08 | 620 | 628 | 611 | 611 | 51,600 |
2008/04/07 | 605 | 617 | 601 | 601 | 1,800 |
2008/04/03 | 595 | 595 | 595 | 595 | 100 |
2008/04/01 | 587 | 587 | 587 | 587 | 800 |
2008/03/31 | 618 | 618 | 582 | 587 | 1,800 |
2008/03/27 | 618 | 618 | 606 | 606 | 5,700 |
2008/03/26 | 625 | 630 | 618 | 618 | 3,800 |
2008/03/25 | 610 | 619 | 600 | 618 | 2,800 |
2008/03/24 | 580 | 630 | 578 | 630 | 4,700 |
2008/03/21 | 580 | 600 | 580 | 581 | 900 |
2008/03/19 | 579 | 580 | 579 | 580 | 800 |
2008/03/18 | 616 | 617 | 581 | 585 | 5,800 |
2008/03/17 | 596 | 616 | 596 | 616 | 6,800 |
2008/03/14 | 615 | 618 | 615 | 618 | 700 |
2008/03/13 | 620 | 622 | 620 | 620 | 700 |
2008/03/12 | 620 | 621 | 620 | 620 | 800 |
2008/03/11 | 620 | 621 | 619 | 620 | 9,100 |
2008/03/10 | 634 | 635 | 620 | 620 | 2,000 |
2008/03/07 | 620 | 625 | 617 | 620 | 3,500 |
2008/03/05 | 615 | 620 | 615 | 616 | 1,000 |
2008/03/04 | 620 | 620 | 620 | 620 | 200 |
2008/03/03 | 618 | 624 | 613 | 615 | 4,400 |
2008/02/29 | 625 | 625 | 624 | 625 | 3,200 |
2008/02/28 | 624 | 625 | 624 | 625 | 2,600 |
2008/02/27 | 619 | 625 | 619 | 625 | 2,700 |
2008/02/26 | 620 | 620 | 619 | 619 | 6,300 |
2008/02/25 | 615 | 630 | 615 | 620 | 7,800 |
2008/02/21 | 622 | 622 | 615 | 615 | 300 |
2008/02/20 | 615 | 623 | 615 | 623 | 7,500 |
2008/02/19 | 615 | 620 | 600 | 620 | 1,200 |
2008/02/18 | 610 | 615 | 607 | 615 | 400 |
2008/02/15 | 601 | 601 | 595 | 596 | 10,100 |
2008/02/14 | 607 | 610 | 605 | 610 | 1,200 |
2008/02/13 | 610 | 620 | 610 | 620 | 4,800 |
2008/02/12 | 610 | 610 | 610 | 610 | 200 |
2008/02/08 | 629 | 632 | 602 | 602 | 3,300 |
2008/02/07 | 630 | 631 | 627 | 629 | 13,000 |
2008/02/06 | 631 | 632 | 625 | 628 | 8,500 |
2008/02/05 | 630 | 630 | 630 | 630 | 200 |
2008/02/04 | 630 | 631 | 630 | 630 | 2,600 |
2008/02/01 | 609 | 650 | 609 | 635 | 5,300 |
2008/01/30 | 580 | 600 | 580 | 599 | 2,700 |
2008/01/29 | 579 | 580 | 577 | 580 | 1,400 |
2008/01/28 | 570 | 575 | 567 | 570 | 1,600 |
2008/01/25 | 560 | 574 | 560 | 572 | 7,500 |
2008/01/24 | 550 | 561 | 545 | 560 | 12,100 |
2008/01/23 | 559 | 575 | 559 | 575 | 5,300 |
2008/01/22 | 581 | 582 | 559 | 580 | 12,200 |
2008/01/21 | 610 | 612 | 610 | 612 | 500 |
2008/01/18 | 610 | 610 | 600 | 610 | 1,800 |
2008/01/17 | 614 | 625 | 610 | 620 | 6,000 |
2008/01/16 | 615 | 615 | 601 | 610 | 2,500 |
2008/01/15 | 623 | 624 | 615 | 615 | 18,900 |
2008/01/11 | 622 | 628 | 622 | 623 | 400 |
2008/01/10 | 629 | 631 | 629 | 630 | 800 |
2008/01/09 | 625 | 626 | 625 | 626 | 200 |
2008/01/08 | 619 | 620 | 619 | 620 | 1,000 |
2008/01/07 | 615 | 620 | 615 | 620 | 800 |
2008/01/04 | 626 | 630 | 615 | 615 | 3,400 |