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 |
---|---|---|---|---|---|
2011/12/30 | 703 | 709 | 703 | 709 | 1,600 |
2011/12/29 | 701 | 707 | 700 | 703 | 2,900 |
2011/12/28 | 705 | 706 | 705 | 706 | 200 |
2011/12/27 | 709 | 709 | 700 | 700 | 2,700 |
2011/12/26 | 704 | 709 | 704 | 704 | 2,300 |
2011/12/22 | 701 | 704 | 701 | 704 | 2,200 |
2011/12/21 | 705 | 705 | 699 | 700 | 6,100 |
2011/12/20 | 700 | 707 | 700 | 702 | 2,200 |
2011/12/19 | 705 | 706 | 705 | 706 | 1,200 |
2011/12/16 | 700 | 704 | 700 | 704 | 4,200 |
2011/12/15 | 700 | 702 | 700 | 700 | 1,900 |
2011/12/14 | 699 | 700 | 699 | 699 | 1,800 |
2011/12/13 | 705 | 705 | 705 | 705 | 2,500 |
2011/12/12 | 710 | 710 | 705 | 705 | 2,600 |
2011/12/09 | 710 | 710 | 705 | 705 | 2,500 |
2011/12/08 | 710 | 710 | 705 | 705 | 1,100 |
2011/12/07 | 703 | 710 | 703 | 710 | 13,000 |
2011/12/06 | 707 | 708 | 705 | 708 | 18,900 |
2011/12/05 | 709 | 709 | 706 | 707 | 11,800 |
2011/12/02 | 704 | 707 | 704 | 707 | 300 |
2011/12/01 | 705 | 705 | 705 | 705 | 500 |
2011/11/30 | 0 | 0 | 0 | 705 | 0 |
2011/11/29 | 700 | 705 | 693 | 705 | 1,800 |
2011/11/28 | 700 | 708 | 697 | 697 | 2,500 |
2011/11/25 | 701 | 702 | 700 | 700 | 1,300 |
2011/11/24 | 695 | 700 | 682 | 700 | 6,100 |
2011/11/22 | 708 | 708 | 708 | 708 | 200 |
2011/11/21 | 702 | 702 | 700 | 700 | 3,100 |
2011/11/18 | 709 | 709 | 702 | 702 | 600 |
2011/11/17 | 709 | 710 | 703 | 709 | 3,000 |
2011/11/16 | 705 | 705 | 705 | 705 | 100 |
2011/11/15 | 710 | 710 | 705 | 705 | 4,100 |
2011/11/14 | 703 | 705 | 703 | 705 | 1,200 |
2011/11/11 | 704 | 708 | 702 | 703 | 1,800 |
2011/11/10 | 709 | 709 | 700 | 704 | 3,900 |
2011/11/09 | 710 | 710 | 708 | 708 | 200 |
2011/11/08 | 713 | 713 | 710 | 710 | 34,500 |
2011/11/07 | 713 | 713 | 712 | 713 | 7,400 |
2011/11/04 | 711 | 713 | 711 | 713 | 1,000 |
2011/11/02 | 712 | 713 | 708 | 710 | 3,200 |
2011/11/01 | 0 | 0 | 0 | 717 | 0 |
2011/10/31 | 718 | 720 | 714 | 717 | 1,200 |
2011/10/28 | 712 | 717 | 712 | 715 | 1,500 |
2011/10/27 | 712 | 718 | 712 | 718 | 200 |
2011/10/26 | 710 | 710 | 710 | 710 | 2,000 |
2011/10/25 | 718 | 719 | 718 | 718 | 1,800 |
2011/10/24 | 727 | 727 | 718 | 718 | 1,200 |
2011/10/21 | 723 | 723 | 721 | 721 | 1,300 |
2011/10/20 | 720 | 720 | 717 | 717 | 6,300 |
2011/10/19 | 720 | 720 | 717 | 717 | 1,500 |
2011/10/18 | 726 | 726 | 717 | 717 | 1,200 |
2011/10/17 | 725 | 725 | 716 | 716 | 3,100 |
2011/10/14 | 721 | 721 | 716 | 716 | 200 |
2011/10/13 | 717 | 717 | 716 | 716 | 1,100 |
2011/10/12 | 720 | 722 | 717 | 722 | 1,000 |
2011/10/11 | 722 | 722 | 716 | 717 | 1,600 |
2011/10/07 | 710 | 722 | 710 | 722 | 2,200 |
2011/10/06 | 700 | 715 | 700 | 705 | 7,600 |
2011/10/05 | 710 | 713 | 710 | 713 | 2,900 |
2011/10/04 | 705 | 710 | 705 | 710 | 1,600 |
2011/10/03 | 718 | 720 | 710 | 710 | 2,800 |
2011/09/30 | 712 | 724 | 712 | 720 | 4,100 |
2011/09/29 | 720 | 727 | 720 | 727 | 1,000 |
2011/09/28 | 713 | 716 | 713 | 716 | 700 |
2011/09/27 | 702 | 714 | 702 | 711 | 2,300 |
2011/09/26 | 730 | 730 | 702 | 716 | 9,600 |
2011/09/22 | 721 | 730 | 716 | 730 | 1,800 |
2011/09/21 | 730 | 734 | 728 | 734 | 2,300 |
2011/09/20 | 737 | 738 | 730 | 734 | 4,200 |
2011/09/16 | 733 | 737 | 733 | 737 | 1,400 |
2011/09/15 | 725 | 730 | 725 | 730 | 4,500 |
2011/09/14 | 725 | 725 | 720 | 725 | 1,400 |
2011/09/13 | 721 | 730 | 721 | 725 | 2,800 |
2011/09/12 | 714 | 735 | 714 | 721 | 1,900 |
2011/09/09 | 724 | 725 | 720 | 722 | 2,200 |
2011/09/08 | 722 | 724 | 720 | 724 | 2,100 |
2011/09/07 | 721 | 722 | 721 | 722 | 200 |
2011/09/06 | 725 | 725 | 715 | 717 | 1,400 |
2011/09/05 | 725 | 730 | 725 | 725 | 2,200 |
2011/09/02 | 720 | 725 | 720 | 725 | 600 |
2011/09/01 | 728 | 728 | 724 | 724 | 1,000 |
2011/08/31 | 718 | 728 | 718 | 728 | 400 |
2011/08/30 | 723 | 729 | 714 | 718 | 4,900 |
2011/08/29 | 719 | 728 | 719 | 721 | 1,300 |
2011/08/26 | 724 | 724 | 721 | 721 | 2,100 |
2011/08/25 | 737 | 737 | 722 | 724 | 2,700 |
2011/08/24 | 730 | 733 | 722 | 722 | 1,400 |
2011/08/23 | 722 | 726 | 722 | 722 | 10,900 |
2011/08/22 | 716 | 722 | 716 | 718 | 2,200 |
2011/08/19 | 716 | 745 | 716 | 740 | 2,300 |
2011/08/18 | 746 | 746 | 745 | 745 | 4,900 |
2011/08/17 | 745 | 748 | 745 | 745 | 2,000 |
2011/08/16 | 716 | 744 | 716 | 740 | 11,300 |
2011/08/15 | 715 | 715 | 712 | 713 | 1,300 |
2011/08/12 | 714 | 714 | 708 | 709 | 3,500 |
2011/08/11 | 707 | 710 | 704 | 708 | 2,700 |
2011/08/10 | 720 | 720 | 704 | 713 | 2,500 |
2011/08/09 | 710 | 710 | 680 | 700 | 11,200 |
2011/08/08 | 725 | 725 | 715 | 717 | 6,000 |
2011/08/05 | 725 | 726 | 720 | 726 | 7,000 |
2011/08/04 | 737 | 748 | 737 | 742 | 5,500 |
2011/08/03 | 745 | 748 | 735 | 737 | 4,100 |
2011/08/02 | 739 | 757 | 739 | 757 | 3,500 |
2011/08/01 | 744 | 747 | 740 | 747 | 3,500 |
2011/07/29 | 748 | 753 | 741 | 744 | 4,200 |
2011/07/28 | 759 | 759 | 748 | 748 | 3,100 |
2011/07/27 | 765 | 765 | 759 | 759 | 2,000 |
2011/07/26 | 769 | 769 | 757 | 765 | 3,700 |
2011/07/25 | 770 | 770 | 754 | 769 | 5,600 |
2011/07/22 | 762 | 762 | 754 | 754 | 3,200 |
2011/07/21 | 755 | 760 | 755 | 759 | 2,100 |
2011/07/20 | 758 | 765 | 755 | 755 | 6,900 |
2011/07/19 | 755 | 755 | 750 | 755 | 3,800 |
2011/07/15 | 754 | 759 | 750 | 750 | 18,200 |
2011/07/14 | 740 | 743 | 738 | 743 | 2,500 |
2011/07/13 | 730 | 746 | 730 | 735 | 13,800 |
2011/07/12 | 748 | 753 | 745 | 748 | 1,400 |
2011/07/11 | 754 | 755 | 746 | 750 | 9,900 |
2011/07/08 | 750 | 753 | 747 | 753 | 5,300 |
2011/07/07 | 750 | 753 | 746 | 750 | 5,800 |
2011/07/06 | 745 | 755 | 745 | 750 | 7,000 |
2011/07/05 | 750 | 751 | 748 | 748 | 3,300 |
2011/07/04 | 748 | 754 | 748 | 749 | 1,300 |
2011/07/01 | 748 | 748 | 743 | 743 | 4,200 |
2011/06/30 | 751 | 751 | 748 | 748 | 24,300 |
2011/06/29 | 750 | 758 | 746 | 750 | 2,500 |
2011/06/28 | 758 | 758 | 750 | 753 | 3,900 |
2011/06/27 | 752 | 758 | 752 | 758 | 6,000 |
2011/06/24 | 753 | 753 | 750 | 751 | 15,900 |
2011/06/23 | 759 | 759 | 754 | 754 | 6,800 |
2011/06/22 | 734 | 744 | 730 | 744 | 4,100 |
2011/06/21 | 735 | 735 | 731 | 734 | 3,000 |
2011/06/20 | 733 | 735 | 730 | 735 | 4,100 |
2011/06/17 | 720 | 727 | 716 | 716 | 6,500 |
2011/06/16 | 723 | 723 | 718 | 718 | 3,800 |
2011/06/15 | 724 | 728 | 722 | 723 | 10,400 |
2011/06/14 | 728 | 728 | 720 | 723 | 2,000 |
2011/06/13 | 721 | 728 | 721 | 728 | 800 |
2011/06/10 | 723 | 750 | 723 | 724 | 7,600 |
2011/06/09 | 724 | 724 | 720 | 720 | 2,600 |
2011/06/08 | 723 | 728 | 720 | 720 | 3,700 |
2011/06/07 | 729 | 729 | 715 | 720 | 5,900 |
2011/06/06 | 734 | 734 | 733 | 733 | 1,100 |
2011/06/03 | 740 | 740 | 734 | 734 | 1,500 |
2011/06/02 | 726 | 740 | 726 | 740 | 4,300 |
2011/06/01 | 751 | 751 | 739 | 739 | 3,000 |
2011/05/31 | 744 | 744 | 739 | 744 | 3,500 |
2011/05/30 | 720 | 745 | 720 | 744 | 7,400 |
2011/05/27 | 749 | 749 | 741 | 745 | 3,000 |
2011/05/26 | 774 | 775 | 761 | 765 | 4,900 |
2011/05/25 | 773 | 775 | 770 | 770 | 3,000 |
2011/05/24 | 764 | 768 | 764 | 768 | 2,100 |
2011/05/23 | 763 | 769 | 758 | 765 | 4,500 |
2011/05/20 | 762 | 769 | 760 | 762 | 2,200 |
2011/05/19 | 770 | 770 | 763 | 763 | 1,900 |
2011/05/18 | 762 | 767 | 762 | 766 | 1,700 |
2011/05/17 | 766 | 767 | 755 | 762 | 5,400 |
2011/05/16 | 768 | 768 | 765 | 766 | 2,700 |
2011/05/13 | 774 | 779 | 760 | 765 | 6,900 |
2011/05/12 | 781 | 781 | 765 | 765 | 6,100 |
2011/05/11 | 770 | 785 | 769 | 781 | 10,200 |
2011/05/10 | 769 | 769 | 765 | 769 | 1,500 |
2011/05/09 | 760 | 760 | 758 | 759 | 4,900 |
2011/05/06 | 757 | 758 | 754 | 757 | 3,000 |
2011/05/02 | 750 | 753 | 747 | 751 | 2,500 |
2011/04/28 | 758 | 760 | 741 | 746 | 5,000 |
2011/04/27 | 754 | 759 | 750 | 751 | 6,500 |
2011/04/26 | 760 | 761 | 752 | 753 | 7,300 |
2011/04/25 | 760 | 766 | 756 | 760 | 3,400 |
2011/04/22 | 755 | 761 | 754 | 755 | 2,900 |
2011/04/21 | 764 | 765 | 755 | 764 | 5,400 |
2011/04/20 | 742 | 760 | 742 | 759 | 5,300 |
2011/04/19 | 748 | 748 | 743 | 743 | 5,300 |
2011/04/18 | 738 | 750 | 738 | 745 | 4,400 |
2011/04/15 | 725 | 742 | 725 | 736 | 2,800 |
2011/04/14 | 708 | 726 | 708 | 724 | 3,700 |
2011/04/13 | 716 | 721 | 710 | 710 | 8,300 |
2011/04/12 | 731 | 738 | 721 | 721 | 5,900 |
2011/04/11 | 723 | 736 | 723 | 736 | 3,200 |
2011/04/08 | 721 | 733 | 720 | 733 | 13,600 |
2011/04/07 | 740 | 740 | 731 | 731 | 7,500 |
2011/04/06 | 747 | 747 | 735 | 740 | 11,200 |
2011/04/05 | 755 | 755 | 750 | 750 | 8,600 |
2011/04/04 | 756 | 767 | 755 | 755 | 7,100 |
2011/04/01 | 751 | 768 | 750 | 756 | 16,000 |
2011/03/31 | 748 | 750 | 745 | 750 | 11,800 |
2011/03/30 | 751 | 758 | 741 | 749 | 9,700 |
2011/03/29 | 760 | 761 | 740 | 751 | 9,700 |
2011/03/28 | 768 | 769 | 760 | 760 | 8,200 |
2011/03/25 | 771 | 780 | 769 | 769 | 10,500 |
2011/03/24 | 796 | 798 | 769 | 769 | 19,000 |
2011/03/23 | 800 | 803 | 780 | 781 | 16,800 |
2011/03/22 | 769 | 815 | 742 | 807 | 31,100 |
2011/03/18 | 706 | 735 | 706 | 730 | 23,300 |
2011/03/17 | 673 | 721 | 665 | 686 | 19,300 |
2011/03/16 | 645 | 735 | 645 | 673 | 19,100 |
2011/03/15 | 699 | 699 | 611 | 645 | 50,300 |
2011/03/14 | 697 | 780 | 690 | 720 | 32,800 |
2011/03/11 | 850 | 850 | 832 | 832 | 11,800 |
2011/03/10 | 853 | 858 | 850 | 852 | 9,800 |
2011/03/09 | 856 | 866 | 852 | 853 | 3,800 |
2011/03/08 | 858 | 868 | 851 | 853 | 12,800 |
2011/03/07 | 860 | 861 | 857 | 860 | 4,900 |
2011/03/04 | 875 | 875 | 857 | 857 | 14,000 |
2011/03/03 | 878 | 878 | 860 | 866 | 6,700 |
2011/03/02 | 866 | 866 | 850 | 851 | 15,100 |
2011/03/01 | 862 | 880 | 862 | 866 | 7,800 |
2011/02/28 | 837 | 862 | 837 | 861 | 11,200 |
2011/02/25 | 830 | 835 | 827 | 835 | 7,500 |
2011/02/24 | 839 | 840 | 830 | 830 | 18,600 |
2011/02/23 | 850 | 860 | 849 | 849 | 15,700 |
2011/02/22 | 875 | 880 | 858 | 865 | 19,200 |
2011/02/21 | 881 | 888 | 878 | 880 | 23,000 |
2011/02/18 | 896 | 900 | 890 | 892 | 14,100 |
2011/02/17 | 923 | 923 | 902 | 902 | 10,700 |
2011/02/16 | 909 | 920 | 900 | 917 | 32,200 |
2011/02/15 | 906 | 915 | 901 | 909 | 33,100 |
2011/02/14 | 899 | 905 | 899 | 905 | 17,400 |
2011/02/10 | 889 | 899 | 888 | 898 | 26,200 |
2011/02/09 | 887 | 889 | 882 | 888 | 8,300 |
2011/02/08 | 889 | 890 | 881 | 887 | 9,200 |
2011/02/07 | 877 | 885 | 877 | 881 | 21,600 |
2011/02/04 | 871 | 878 | 871 | 876 | 7,200 |
2011/02/03 | 876 | 878 | 871 | 877 | 11,700 |
2011/02/02 | 869 | 877 | 862 | 876 | 15,200 |
2011/02/01 | 870 | 872 | 860 | 869 | 12,600 |
2011/01/31 | 868 | 869 | 855 | 867 | 12,300 |
2011/01/28 | 862 | 872 | 854 | 865 | 7,100 |
2011/01/27 | 863 | 878 | 858 | 860 | 17,300 |
2011/01/26 | 862 | 865 | 853 | 856 | 8,300 |
2011/01/25 | 855 | 862 | 850 | 860 | 10,200 |
2011/01/24 | 848 | 857 | 830 | 847 | 11,400 |
2011/01/21 | 858 | 858 | 826 | 854 | 16,700 |
2011/01/20 | 857 | 868 | 855 | 863 | 12,600 |
2011/01/19 | 877 | 877 | 851 | 865 | 19,200 |
2011/01/18 | 876 | 880 | 854 | 864 | 36,100 |
2011/01/17 | 855 | 877 | 855 | 868 | 52,300 |
2011/01/14 | 816 | 850 | 815 | 844 | 33,500 |
2011/01/13 | 825 | 826 | 811 | 813 | 8,500 |
2011/01/12 | 830 | 833 | 819 | 824 | 13,000 |
2011/01/11 | 819 | 833 | 819 | 830 | 18,100 |
2011/01/07 | 812 | 817 | 800 | 817 | 39,900 |
2011/01/06 | 809 | 809 | 802 | 805 | 13,200 |
2011/01/05 | 802 | 807 | 802 | 806 | 17,800 |
2011/01/04 | 799 | 808 | 795 | 802 | 9,600 |