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 |
---|---|---|---|---|---|
2010/12/30 | 800 | 804 | 785 | 789 | 21,400 |
2010/12/29 | 766 | 784 | 758 | 784 | 19,000 |
2010/12/28 | 758 | 767 | 758 | 766 | 4,300 |
2010/12/27 | 763 | 763 | 755 | 759 | 11,300 |
2010/12/24 | 760 | 766 | 757 | 761 | 17,800 |
2010/12/22 | 770 | 776 | 760 | 767 | 69,200 |
2010/12/21 | 741 | 742 | 732 | 740 | 11,600 |
2010/12/20 | 749 | 756 | 741 | 741 | 13,000 |
2010/12/17 | 758 | 759 | 747 | 753 | 8,000 |
2010/12/16 | 759 | 759 | 750 | 759 | 7,200 |
2010/12/15 | 746 | 764 | 746 | 759 | 22,000 |
2010/12/14 | 740 | 746 | 738 | 746 | 4,000 |
2010/12/13 | 741 | 742 | 730 | 738 | 16,000 |
2010/12/10 | 743 | 743 | 738 | 741 | 800 |
2010/12/09 | 731 | 744 | 730 | 743 | 13,500 |
2010/12/08 | 736 | 737 | 735 | 735 | 7,000 |
2010/12/07 | 735 | 735 | 734 | 735 | 1,400 |
2010/12/06 | 733 | 750 | 733 | 735 | 13,500 |
2010/12/03 | 737 | 740 | 728 | 734 | 9,700 |
2010/12/02 | 736 | 740 | 731 | 740 | 9,100 |
2010/12/01 | 739 | 739 | 737 | 737 | 400 |
2010/11/30 | 735 | 743 | 735 | 736 | 8,000 |
2010/11/29 | 750 | 750 | 743 | 749 | 1,500 |
2010/11/26 | 746 | 751 | 746 | 749 | 5,100 |
2010/11/25 | 747 | 750 | 744 | 746 | 3,900 |
2010/11/24 | 744 | 746 | 740 | 746 | 3,100 |
2010/11/22 | 745 | 745 | 744 | 744 | 800 |
2010/11/19 | 749 | 752 | 735 | 744 | 9,000 |
2010/11/18 | 743 | 750 | 741 | 744 | 9,900 |
2010/11/17 | 739 | 741 | 736 | 741 | 900 |
2010/11/16 | 734 | 739 | 734 | 735 | 3,800 |
2010/11/15 | 737 | 737 | 730 | 734 | 1,700 |
2010/11/12 | 737 | 742 | 737 | 737 | 1,800 |
2010/11/11 | 737 | 737 | 736 | 737 | 500 |
2010/11/10 | 736 | 740 | 735 | 735 | 4,900 |
2010/11/09 | 735 | 738 | 735 | 738 | 4,500 |
2010/11/08 | 729 | 736 | 729 | 735 | 12,200 |
2010/11/05 | 725 | 727 | 723 | 724 | 2,700 |
2010/11/04 | 730 | 730 | 723 | 723 | 1,200 |
2010/11/02 | 724 | 727 | 722 | 723 | 1,500 |
2010/11/01 | 733 | 735 | 720 | 725 | 3,800 |
2010/10/29 | 730 | 735 | 724 | 730 | 2,600 |
2010/10/28 | 730 | 736 | 730 | 730 | 2,000 |
2010/10/27 | 729 | 737 | 729 | 730 | 1,900 |
2010/10/26 | 738 | 738 | 725 | 727 | 2,000 |
2010/10/25 | 730 | 732 | 726 | 726 | 2,500 |
2010/10/22 | 734 | 734 | 725 | 726 | 6,400 |
2010/10/21 | 734 | 740 | 733 | 739 | 2,700 |
2010/10/20 | 740 | 740 | 732 | 733 | 2,600 |
2010/10/19 | 744 | 754 | 736 | 739 | 3,900 |
2010/10/18 | 754 | 757 | 744 | 744 | 5,300 |
2010/10/15 | 759 | 759 | 751 | 758 | 2,900 |
2010/10/14 | 743 | 750 | 743 | 750 | 1,800 |
2010/10/13 | 751 | 751 | 741 | 745 | 3,800 |
2010/10/12 | 754 | 756 | 751 | 751 | 3,000 |
2010/10/08 | 755 | 760 | 749 | 755 | 4,800 |
2010/10/07 | 754 | 758 | 752 | 752 | 11,200 |
2010/10/06 | 760 | 765 | 758 | 765 | 4,700 |
2010/10/05 | 765 | 765 | 756 | 762 | 6,300 |
2010/10/04 | 751 | 765 | 751 | 764 | 6,900 |
2010/10/01 | 746 | 750 | 742 | 742 | 2,300 |
2010/09/30 | 751 | 751 | 748 | 748 | 2,700 |
2010/09/29 | 754 | 754 | 742 | 751 | 1,400 |
2010/09/28 | 750 | 755 | 750 | 750 | 3,900 |
2010/09/27 | 750 | 755 | 750 | 750 | 1,700 |
2010/09/24 | 760 | 760 | 746 | 747 | 4,400 |
2010/09/22 | 745 | 760 | 741 | 760 | 12,700 |
2010/09/21 | 743 | 745 | 741 | 741 | 2,600 |
2010/09/17 | 736 | 743 | 736 | 740 | 1,900 |
2010/09/16 | 740 | 742 | 740 | 742 | 800 |
2010/09/15 | 734 | 735 | 734 | 735 | 700 |
2010/09/14 | 743 | 743 | 735 | 741 | 2,600 |
2010/09/13 | 743 | 743 | 743 | 743 | 800 |
2010/09/10 | 745 | 745 | 732 | 741 | 900 |
2010/09/09 | 742 | 744 | 742 | 744 | 2,500 |
2010/09/08 | 739 | 739 | 738 | 739 | 900 |
2010/09/07 | 742 | 742 | 730 | 730 | 4,700 |
2010/09/06 | 739 | 742 | 739 | 742 | 4,100 |
2010/09/03 | 740 | 749 | 730 | 739 | 5,600 |
2010/09/02 | 740 | 745 | 740 | 740 | 1,200 |
2010/09/01 | 730 | 740 | 730 | 735 | 4,200 |
2010/08/31 | 741 | 741 | 735 | 735 | 700 |
2010/08/30 | 750 | 750 | 730 | 741 | 1,400 |
2010/08/27 | 749 | 750 | 745 | 745 | 1,200 |
2010/08/26 | 748 | 748 | 740 | 748 | 2,600 |
2010/08/25 | 715 | 740 | 715 | 740 | 6,200 |
2010/08/24 | 735 | 735 | 725 | 730 | 2,300 |
2010/08/23 | 750 | 750 | 736 | 740 | 2,300 |
2010/08/20 | 750 | 752 | 748 | 750 | 800 |
2010/08/19 | 770 | 770 | 760 | 760 | 2,400 |
2010/08/18 | 750 | 767 | 750 | 767 | 1,600 |
2010/08/17 | 765 | 766 | 765 | 765 | 2,900 |
2010/08/16 | 772 | 772 | 755 | 765 | 2,400 |
2010/08/13 | 744 | 767 | 744 | 765 | 1,600 |
2010/08/12 | 760 | 762 | 730 | 759 | 4,200 |
2010/08/11 | 755 | 768 | 755 | 768 | 200 |
2010/08/10 | 770 | 770 | 757 | 762 | 700 |
2010/08/09 | 777 | 778 | 748 | 763 | 6,200 |
2010/08/06 | 754 | 769 | 750 | 765 | 5,300 |
2010/08/05 | 750 | 755 | 723 | 746 | 5,800 |
2010/08/04 | 750 | 750 | 745 | 745 | 700 |
2010/08/03 | 769 | 769 | 747 | 755 | 1,500 |
2010/08/02 | 749 | 754 | 743 | 754 | 2,100 |
2010/07/30 | 766 | 766 | 754 | 754 | 1,700 |
2010/07/29 | 768 | 770 | 766 | 766 | 1,400 |
2010/07/28 | 780 | 780 | 765 | 774 | 2,200 |
2010/07/27 | 769 | 780 | 762 | 780 | 4,700 |
2010/07/26 | 771 | 775 | 761 | 765 | 3,100 |
2010/07/23 | 754 | 778 | 754 | 761 | 3,900 |
2010/07/22 | 750 | 753 | 744 | 751 | 3,300 |
2010/07/21 | 775 | 777 | 750 | 765 | 3,300 |
2010/07/20 | 790 | 795 | 775 | 780 | 12,800 |
2010/07/16 | 787 | 796 | 781 | 790 | 11,800 |
2010/07/15 | 780 | 783 | 770 | 781 | 6,900 |
2010/07/14 | 780 | 780 | 768 | 770 | 6,300 |
2010/07/13 | 757 | 770 | 757 | 768 | 6,400 |
2010/07/12 | 750 | 760 | 746 | 754 | 6,900 |
2010/07/09 | 743 | 746 | 730 | 746 | 10,700 |
2010/07/08 | 728 | 740 | 716 | 740 | 18,300 |
2010/07/07 | 724 | 726 | 713 | 713 | 4,800 |
2010/07/06 | 723 | 724 | 715 | 715 | 7,000 |
2010/07/05 | 715 | 724 | 706 | 722 | 8,800 |
2010/07/02 | 700 | 700 | 700 | 700 | 100 |
2010/07/01 | 692 | 696 | 688 | 695 | 4,000 |
2010/06/30 | 695 | 695 | 690 | 695 | 4,500 |
2010/06/29 | 703 | 706 | 698 | 698 | 7,200 |
2010/06/28 | 705 | 715 | 703 | 703 | 3,800 |
2010/06/25 | 718 | 720 | 702 | 705 | 2,700 |
2010/06/24 | 711 | 719 | 710 | 718 | 2,000 |
2010/06/23 | 715 | 715 | 709 | 714 | 4,000 |
2010/06/22 | 721 | 721 | 714 | 714 | 7,600 |
2010/06/21 | 717 | 717 | 712 | 714 | 1,100 |
2010/06/18 | 713 | 720 | 710 | 711 | 1,800 |
2010/06/17 | 720 | 724 | 705 | 719 | 13,100 |
2010/06/16 | 717 | 719 | 713 | 719 | 3,700 |
2010/06/15 | 708 | 711 | 708 | 710 | 1,900 |
2010/06/14 | 711 | 718 | 705 | 710 | 5,000 |
2010/06/11 | 710 | 711 | 705 | 705 | 4,700 |
2010/06/10 | 700 | 706 | 698 | 706 | 8,300 |
2010/06/09 | 713 | 713 | 697 | 700 | 8,700 |
2010/06/08 | 701 | 705 | 699 | 705 | 10,700 |
2010/06/07 | 713 | 713 | 700 | 710 | 5,100 |
2010/06/04 | 699 | 719 | 699 | 713 | 31,400 |
2010/06/03 | 726 | 730 | 710 | 719 | 8,000 |
2010/06/02 | 731 | 731 | 722 | 723 | 3,700 |
2010/06/01 | 750 | 750 | 732 | 732 | 1,600 |
2010/05/31 | 743 | 743 | 730 | 735 | 1,700 |
2010/05/28 | 731 | 737 | 725 | 731 | 5,700 |
2010/05/27 | 729 | 730 | 721 | 730 | 3,300 |
2010/05/26 | 740 | 767 | 730 | 739 | 12,500 |
2010/05/25 | 744 | 746 | 740 | 746 | 3,500 |
2010/05/24 | 746 | 746 | 737 | 740 | 4,600 |
2010/05/21 | 740 | 745 | 726 | 744 | 6,500 |
2010/05/20 | 758 | 758 | 735 | 754 | 3,400 |
2010/05/19 | 773 | 773 | 725 | 758 | 9,300 |
2010/05/18 | 793 | 794 | 773 | 773 | 6,400 |
2010/05/17 | 798 | 800 | 790 | 797 | 7,700 |
2010/05/14 | 803 | 805 | 791 | 798 | 2,900 |
2010/05/13 | 801 | 810 | 801 | 802 | 2,500 |
2010/05/12 | 810 | 810 | 802 | 802 | 600 |
2010/05/11 | 809 | 812 | 805 | 809 | 3,400 |
2010/05/10 | 798 | 810 | 789 | 809 | 4,300 |
2010/05/07 | 790 | 802 | 788 | 798 | 11,000 |
2010/05/06 | 830 | 830 | 781 | 816 | 10,600 |
2010/04/30 | 831 | 838 | 831 | 832 | 7,400 |
2010/04/28 | 836 | 838 | 827 | 828 | 9,000 |
2010/04/27 | 834 | 842 | 833 | 841 | 15,800 |
2010/04/26 | 817 | 833 | 817 | 831 | 13,400 |
2010/04/23 | 810 | 816 | 806 | 816 | 4,200 |
2010/04/22 | 813 | 813 | 802 | 810 | 4,500 |
2010/04/21 | 817 | 818 | 813 | 814 | 4,000 |
2010/04/20 | 820 | 820 | 811 | 819 | 8,200 |
2010/04/19 | 821 | 821 | 806 | 810 | 10,800 |
2010/04/16 | 832 | 832 | 819 | 821 | 10,200 |
2010/04/15 | 830 | 832 | 825 | 826 | 9,800 |
2010/04/14 | 829 | 829 | 821 | 828 | 4,900 |
2010/04/13 | 826 | 827 | 816 | 820 | 12,600 |
2010/04/12 | 819 | 830 | 815 | 830 | 22,600 |
2010/04/09 | 825 | 825 | 816 | 818 | 10,400 |
2010/04/08 | 813 | 825 | 813 | 814 | 16,600 |
2010/04/07 | 824 | 828 | 814 | 819 | 28,200 |
2010/04/06 | 807 | 812 | 790 | 812 | 48,300 |
2010/04/05 | 765 | 780 | 765 | 777 | 20,200 |
2010/04/02 | 765 | 768 | 757 | 764 | 13,400 |
2010/04/01 | 755 | 757 | 750 | 754 | 25,600 |
2010/03/31 | 742 | 745 | 739 | 745 | 7,900 |
2010/03/30 | 744 | 745 | 735 | 741 | 14,500 |
2010/03/29 | 740 | 743 | 738 | 740 | 8,300 |
2010/03/26 | 732 | 738 | 732 | 738 | 3,400 |
2010/03/25 | 738 | 739 | 727 | 732 | 3,700 |
2010/03/24 | 740 | 740 | 728 | 738 | 7,700 |
2010/03/23 | 731 | 749 | 731 | 740 | 10,200 |
2010/03/19 | 719 | 727 | 719 | 726 | 6,700 |
2010/03/18 | 718 | 719 | 717 | 718 | 3,700 |
2010/03/17 | 715 | 718 | 715 | 718 | 3,200 |
2010/03/16 | 715 | 715 | 713 | 715 | 1,600 |
2010/03/15 | 713 | 719 | 710 | 713 | 3,300 |
2010/03/12 | 718 | 719 | 715 | 715 | 1,300 |
2010/03/11 | 710 | 718 | 706 | 718 | 2,400 |
2010/03/10 | 706 | 716 | 706 | 710 | 2,200 |
2010/03/09 | 715 | 716 | 711 | 716 | 3,500 |
2010/03/08 | 713 | 717 | 712 | 713 | 2,400 |
2010/03/05 | 706 | 713 | 705 | 712 | 1,500 |
2010/03/04 | 710 | 710 | 705 | 705 | 1,600 |
2010/03/03 | 711 | 715 | 699 | 711 | 6,200 |
2010/03/02 | 711 | 715 | 706 | 711 | 9,000 |
2010/03/01 | 712 | 718 | 712 | 716 | 1,900 |
2010/02/26 | 711 | 719 | 711 | 714 | 2,500 |
2010/02/25 | 720 | 720 | 710 | 710 | 5,100 |
2010/02/24 | 713 | 720 | 712 | 720 | 7,200 |
2010/02/23 | 712 | 719 | 712 | 713 | 4,000 |
2010/02/22 | 712 | 718 | 712 | 712 | 5,700 |
2010/02/19 | 713 | 715 | 710 | 712 | 4,900 |
2010/02/18 | 715 | 717 | 712 | 712 | 4,600 |
2010/02/17 | 715 | 720 | 714 | 717 | 5,900 |
2010/02/16 | 717 | 717 | 712 | 712 | 8,300 |
2010/02/15 | 717 | 722 | 716 | 717 | 1,700 |
2010/02/12 | 716 | 723 | 712 | 715 | 3,700 |
2010/02/10 | 704 | 719 | 704 | 716 | 1,600 |
2010/02/09 | 721 | 721 | 700 | 711 | 4,400 |
2010/02/08 | 734 | 734 | 721 | 721 | 3,000 |
2010/02/05 | 731 | 731 | 722 | 723 | 6,400 |
2010/02/04 | 730 | 740 | 726 | 731 | 4,000 |
2010/02/03 | 740 | 740 | 729 | 729 | 1,500 |
2010/02/02 | 730 | 730 | 726 | 729 | 2,600 |
2010/02/01 | 735 | 735 | 725 | 726 | 3,300 |
2010/01/29 | 743 | 743 | 735 | 735 | 1,700 |
2010/01/28 | 745 | 745 | 733 | 740 | 3,200 |
2010/01/27 | 743 | 743 | 738 | 743 | 3,100 |
2010/01/26 | 739 | 749 | 738 | 743 | 4,100 |
2010/01/25 | 736 | 738 | 731 | 738 | 3,500 |
2010/01/22 | 730 | 737 | 730 | 736 | 5,200 |
2010/01/21 | 740 | 748 | 730 | 735 | 8,600 |
2010/01/20 | 749 | 749 | 740 | 741 | 2,500 |
2010/01/19 | 750 | 750 | 733 | 738 | 20,700 |
2010/01/18 | 748 | 755 | 745 | 748 | 5,000 |
2010/01/15 | 752 | 752 | 744 | 752 | 10,200 |
2010/01/14 | 759 | 761 | 753 | 756 | 4,800 |
2010/01/13 | 741 | 746 | 740 | 746 | 7,700 |
2010/01/12 | 742 | 742 | 732 | 733 | 9,100 |
2010/01/08 | 767 | 769 | 726 | 737 | 24,000 |
2010/01/07 | 742 | 765 | 741 | 755 | 12,500 |
2010/01/06 | 738 | 743 | 732 | 737 | 4,900 |
2010/01/05 | 739 | 744 | 738 | 738 | 16,500 |
2010/01/04 | 733 | 745 | 733 | 738 | 3,300 |