[1376 東証1部] カネコ種苗 日足 時系列データ

[1376 東証1部] カネコ種苗 (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211700.001734.001700.001716.001140019575400
2017-11-201682.001698.001682.001692.0037006249000
2017-11-171681.001697.001675.001686.0034005735500
2017-11-161651.001699.001644.001669.00860014371500
2017-11-151699.001699.001651.001660.001420023778800
2017-11-141644.001658.001639.001643.0038006256400
2017-11-131725.001725.001621.001634.002230036884800
2017-11-101725.001734.001699.001709.00860014684400
2017-11-091730.001770.001717.001747.002790048680800
2017-11-081715.001739.001713.001737.0051008809500
2017-11-071718.001718.001679.001716.00880014996800
2017-11-061731.001748.001728.001732.002090036240100
2017-11-021718.001731.001718.001730.00840014477000
2017-11-011700.001745.001699.001730.001300022414600
2017-10-311687.001695.001684.001694.00810013686000
2017-10-301650.001690.001650.001683.002480041585300
2017-10-271650.001668.001649.001660.001160019183000
2017-10-261629.001645.001629.001640.001070017502200
2017-10-251616.001625.001614.001620.00900014575800
2017-10-241599.001615.001599.001613.00640010284100
2017-10-231600.001616.001589.001598.00910014580700
2017-10-201588.001596.001588.001589.0034005407700
2017-10-191610.001610.001588.001588.00790012637800
2017-10-181609.001610.001599.001610.0056008998600
2017-10-171603.001610.001603.001609.0052008359200
2017-10-161583.001635.001583.001603.001670026824800
2017-10-131572.001591.001572.001583.00730011545900
2017-10-121555.001579.001555.001572.0030004699200
2017-10-111576.001576.001551.001551.0061009523100
2017-10-101600.001600.001506.001564.002450038153700
2017-10-061591.001597.001578.001597.00630010014100
2017-10-051627.001640.001601.001606.00770012418500
2017-10-041605.001780.001605.001621.003820062671200
2017-10-031565.001568.001558.001568.0043006731000
2017-10-021561.001561.001552.001556.0025003897800
2017-09-291560.001563.001550.001554.0057008868600
2017-09-281565.001575.001560.001560.002010031602400
2017-09-271569.001575.001560.001575.00870013629000
2017-09-261559.001560.001550.001560.00960014942500
2017-09-251548.001560.001543.001550.00880013628100
2017-09-221549.001549.001507.001542.0060009220400
2017-09-211531.001549.001531.001546.00700010801900
2017-09-201514.001530.001512.001526.00860013089100
2017-09-191501.001519.001500.001514.0057008614900
2017-09-151515.001515.001496.001506.001750026321800
2017-09-141510.001515.001503.001515.0062009374100
2017-09-131510.001510.001500.001502.0034005106800
2017-09-121525.001525.001494.001510.0047007092100
2017-09-111505.001527.001455.001511.001210018165400
2017-09-081535.001538.001512.001517.001080016537900
2017-09-071497.001539.001462.001534.002400036187500
2017-09-061499.001499.001467.001488.0040005964300
2017-09-051459.001485.001455.001469.0053007796000
2017-09-041480.001484.001464.001475.0039005754100
2017-09-011492.001500.001480.001495.0022003279000
2017-08-311494.001499.001484.001490.0022003275800
2017-08-301498.001498.001485.001494.0049007300500
2017-08-291489.001500.001484.001498.0038005677000
2017-08-281470.001489.001469.001489.001080015943700
2017-08-251468.001469.001457.001469.0022003225400
2017-08-241468.001468.001455.001456.0013001897900
2017-08-231452.001465.001452.001455.0057008306300
2017-08-221470.001470.001452.001454.0029004230500
2017-08-211460.001474.001460.001474.0017002492200
2017-08-181446.001476.001446.001459.0028004089500
2017-08-171479.001485.001458.001462.001170017267200
2017-08-161478.001479.001468.001473.0025003688200
2017-08-151465.001474.001465.001467.0019002794300
2017-08-141471.001471.001407.001465.00760011067200
2017-08-101460.001477.001456.001472.0039005721600
2017-08-091465.001465.001451.001454.0036005239200
2017-08-081461.001474.001459.001473.0036005275300
2017-08-071458.001461.001455.001460.0049007148400
2017-08-041455.001458.001448.001457.0025003640500
2017-08-031458.001458.001445.001456.0029004218700
2017-08-021453.001460.001448.001453.0018002613100
2017-08-011442.001462.001439.001461.00860012460000
2017-07-311474.001474.001442.001442.00740010757400
2017-07-281450.001474.001450.001474.0051007461100
2017-07-271467.001467.001451.001453.0028004079400
2017-07-261479.001481.001440.001453.001520022339300
2017-07-251450.001478.001450.001477.00920013422500
2017-07-241445.001450.001433.001449.00960013837700
2017-07-211465.001478.001450.001459.0061008891200
2017-07-201472.001486.001463.001476.0051007528500
2017-07-191472.001479.001470.001479.0027003983200
2017-07-181491.001492.001476.001482.0058008619800
2017-07-141489.001495.001489.001491.00920013732200
2017-07-131480.001493.001480.001489.0061009077000
2017-07-121464.001479.001459.001476.00830012214800
2017-07-111451.001458.001451.001453.0037005377900
2017-07-101452.001457.001451.001451.0026003776600
2017-07-071450.001460.001445.001449.0055007988700
2017-07-061454.001464.001451.001451.0043006260800
2017-07-051448.001463.001448.001452.0044006397100
2017-07-041448.001450.001440.001448.0048006946700
2017-07-031454.001463.001438.001438.00690010013700
2017-06-301470.001477.001450.001454.00840012268500
2017-06-291462.001463.001455.001458.0041005979900
2017-06-281458.001474.001458.001462.0024003514700
2017-06-271486.001486.001482.001482.0015002223800
2017-06-261490.001494.001486.001486.0034005064200
2017-06-231490.001498.001490.001490.00710010582100
2017-06-221473.001477.001444.001475.00760011082700
2017-06-211499.001499.001455.001475.001150017138100
2017-06-201479.001499.001479.001492.001110016538900
2017-06-191473.001480.001473.001479.0016002363700
2017-06-161461.001473.001460.001473.0026003808200
2017-06-151456.001462.001455.001460.0034004956200
2017-06-141473.001473.001452.001452.0024003505600
2017-06-131478.001478.001471.001473.0014002064300
2017-06-121449.001480.001449.001478.0029004273500
2017-06-091480.001480.001470.001470.001320019523000
2017-06-081491.001492.001464.001468.0046006794600
2017-06-071491.001491.001438.001488.0060008893100
2017-06-061474.001485.001465.001474.0038005604200
2017-06-051484.001484.001474.001474.0028004135700
2017-06-021477.001497.001453.001484.001020015140800
2017-06-011442.001471.001442.001464.0030004379800
2017-05-311462.001467.001446.001446.0029004218800
2017-05-301468.001468.001435.001462.0059008581800
2017-05-291482.001482.001462.001468.0044006475800
2017-05-261492.001500.001492.001497.00780011671700
2017-05-251491.001496.001489.001492.0031004623800
2017-05-241470.001483.001470.001477.0022003246100
2017-05-231480.001480.001470.001477.0051007528200
2017-05-221480.001487.001480.001481.0024003557600
2017-05-191489.001489.001478.001484.0023003412800
2017-05-181497.001499.001488.001491.0065009720900
2017-05-171495.001503.001490.001501.001320019784700
2017-05-161478.001489.001478.001488.0027004011900
2017-05-151465.001480.001465.001478.0048007073400
2017-05-121464.001477.001445.001465.0061008925800
2017-05-111461.001475.001461.001474.0040005888400
2017-05-101460.001475.001460.001471.0044006474100
2017-05-091454.001465.001451.001460.0064009337600
2017-05-081466.001475.001452.001471.00830012194200
2017-05-021458.001467.001417.001452.00760011068000
2017-05-011449.001452.001438.001443.0029004195300
2017-04-281454.001454.001429.001429.0060008648500
2017-04-271440.001461.001440.001454.00800011618900
2017-04-261420.001441.001420.001440.0048006885400
2017-04-251412.001412.001393.001407.0053007442200
2017-04-241407.001407.001386.001392.0041005716700
2017-04-211385.001392.001377.001377.00740010231300
2017-04-201402.001415.001383.001384.0057007950800
2017-04-191410.001426.001400.001400.0047006620100
2017-04-181413.001433.001410.001410.0056007927900
2017-04-171401.001414.001401.001410.0044006189500
2017-04-141427.001427.001400.001401.0050007056800
2017-04-131419.001438.001397.001397.00750010612400
2017-04-121456.001456.001427.001429.0046006596600
2017-04-111415.001462.001415.001436.0062008897900
2017-04-101440.001463.001409.001441.0048006938400
2017-04-071381.001409.001365.001389.001100015253800
2017-04-061433.001433.001399.001400.001130016022400
2017-04-051434.001441.001433.001433.0031004452700
2017-04-041469.001474.001430.001431.001330019351600
2017-04-031458.001486.001458.001461.0061008955500
2017-03-311493.001497.001463.001463.0066009708900
2017-03-301490.001494.001488.001493.0048007157000
2017-03-291489.001489.001466.001486.0036005335300
2017-03-281458.001480.001443.001472.001390020391400
2017-03-271458.001460.001442.001442.00880012760300
2017-03-241450.001470.001449.001454.0063009160600
2017-03-231460.001474.001449.001464.0031004525700
2017-03-221469.001474.001460.001460.0060008781300
2017-03-211469.001476.001461.001469.00710010429400
2017-03-171479.001485.001461.001479.00800011778000
2017-03-161470.001481.001469.001472.00930013708500
2017-03-151473.001478.001466.001469.00920013545000
2017-03-141472.001482.001467.001473.00850012513100
2017-03-131499.001499.001463.001467.00960014200500
2017-03-101483.001483.001467.001473.001370020233100
2017-03-091471.001471.001453.001453.0035005108900
2017-03-081451.001461.001440.001445.0041005938900
2017-03-071470.001470.001447.001455.0055008025900
2017-03-061476.001476.001466.001470.0032004708100
2017-03-031471.001472.001443.001463.0053007767600
2017-03-021480.001480.001470.001471.0031004574200
2017-03-011450.001463.001450.001463.0036005241300
2017-02-281449.001460.001449.001450.0054007845000
2017-02-271478.001478.001436.001438.0055007953900
2017-02-241456.001456.001431.001434.0038005484900
2017-02-231477.001477.001447.001452.0033004810100
2017-02-221448.001460.001445.001447.0051007396200
2017-02-211429.001448.001429.001448.0038005462200
2017-02-201430.001436.001422.001435.00760010868400
2017-02-171427.001434.001412.001425.0062008829100
2017-02-161445.001447.001430.001432.00740010643000
2017-02-151442.001447.001441.001444.00740010674700
2017-02-141450.001450.001439.001441.0048006938600
2017-02-131470.001470.001440.001450.0049007109200
2017-02-101468.001473.001466.001466.00740010867000
2017-02-091441.001476.001441.001465.0049007158900
2017-02-081454.001457.001439.001442.00700010111300
2017-02-071455.001460.001450.001453.0049007135400
2017-02-061471.001471.001444.001448.0055008002900
2017-02-031450.001457.001440.001441.0048006945300
2017-02-021475.001480.001427.001456.00990014466900
2017-02-011470.001498.001470.001487.0044006528800
2017-01-311486.001498.001476.001481.0046006828900
2017-01-301529.001529.001474.001492.001010015076300
2017-01-271513.001527.001500.001517.0057008626500
2017-01-261510.001520.001504.001513.0062009380700
2017-01-251514.001514.001497.001504.0050007523100
2017-01-241510.001515.001481.001493.0047007034100
2017-01-231510.001510.001501.001502.0020003012700
2017-01-201496.001515.001496.001512.0050007544300
2017-01-191518.001518.001491.001496.0057008548200
2017-01-181508.001508.001484.001491.0037005511300
2017-01-171505.001548.001505.001512.0051007732600
2017-01-161518.001536.001513.001524.00770011723800
2017-01-131515.001548.001499.001538.00790012044700
2017-01-121545.001564.001482.001521.001500022791200
2017-01-111569.001569.001553.001563.0040006241500
2017-01-101555.001563.001535.001563.001140017709800
2017-01-061540.001564.001540.001555.0035005446100
2017-01-051550.001579.001477.001538.001360020830700
2017-01-041510.001550.001510.001550.001130017399300
2016-12-301540.001540.001505.001517.0044006671100
2016-12-291535.001541.001496.001507.001300019667000
2016-12-281558.001560.001537.001545.001400021775600
2016-12-271600.001600.001534.001564.001080016952800
2016-12-261584.001609.001575.001584.001760027928700
2016-12-221592.001596.001573.001584.00980015512900
2016-12-211649.001649.001548.001593.002810044611900
2016-12-201545.001609.001544.001609.003110048803900
2016-12-191550.001550.001537.001545.00770011886800
2016-12-161543.001566.001534.001542.002440037735800
2016-12-151515.001545.001515.001543.001450022248500
2016-12-141505.001515.001491.001515.001300019585900
2016-12-131489.001505.001481.001505.00840012562600
2016-12-121484.001510.001483.001498.001680025104400
2016-12-091467.001484.001467.001484.001620023870800
2016-12-081484.001484.001464.001467.00880012925400
2016-12-071480.001480.001454.001465.00720010543000
2016-12-061479.001479.001463.001464.001030015141200
2016-12-051478.001480.001466.001475.0049007220400
2016-12-021475.001475.001460.001466.0064009384100
2016-12-011466.001476.001459.001471.00960014098700
2016-11-301456.001470.001455.001464.001290018815800
2016-11-291448.001466.001444.001465.0063009179700
2016-11-281448.001449.001419.001448.00730010506300
2016-11-251444.001451.001444.001449.0065009412700
2016-11-241420.001458.001420.001444.0051007357000
2016-11-221425.001460.001422.001436.00770011101200
2016-11-211416.001425.001416.001425.0021002987000
2016-11-181433.001433.001381.001422.0050007083000
2016-11-171433.001433.001414.001426.0025003557100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter