[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 
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
2016-11-161422.001433.001415.001433.00870012387900
2016-11-151415.001426.001415.001419.0057008087200
2016-11-141433.001433.001403.001415.0053007515600
2016-11-111412.001422.001375.001391.00930013028600
2016-11-101404.001441.001391.001427.00800011390800
2016-11-091474.001474.001341.001341.001060014758700
2016-11-081423.001424.001412.001417.0045006371900
2016-11-071421.001438.001408.001423.001090015441300
2016-11-041423.001437.001407.001419.00940013348800
2016-11-021477.001477.001416.001431.001240017836500
2016-11-011525.001525.001489.001494.00810012189100
2016-10-311518.001527.001517.001522.001250019026700
2016-10-281498.001528.001483.001516.001570023702200
2016-10-271500.001538.001499.001512.001510022944300
2016-10-261498.001500.001493.001499.001610024104800
2016-10-251477.001496.001470.001493.001600023791500
2016-10-241465.001479.001445.001467.0042006117100
2016-10-211469.001478.001467.001469.0043006330900
2016-10-201469.001472.001465.001466.0034004993000
2016-10-191479.001479.001466.001469.0029004266300
2016-10-181463.001470.001463.001466.0052007626100
2016-10-171455.001479.001455.001463.0060008776300
2016-10-141469.001469.001441.001455.0018002624200
2016-10-131465.001475.001460.001470.0054007916100
2016-10-121446.001473.001446.001466.0051007447300
2016-10-111453.001479.001446.001472.001190017452500
2016-10-071468.001468.001430.001443.0037005336300
2016-10-061450.001460.001435.001455.001240017964900
2016-10-051453.001470.001429.001470.00820011910900
2016-10-041464.001464.001435.001453.00990014368300
2016-10-031478.001478.001452.001464.0025003659800
2016-09-301428.001466.001428.001464.0061008885400
2016-09-291427.001458.001427.001458.0068009842400
2016-09-281450.001462.001440.001455.0044006389800
2016-09-271407.001469.001396.001469.001580022652500
2016-09-261408.001411.001394.001408.00940013209500
2016-09-231403.001410.001387.001408.0070009830700
2016-09-211352.001405.001352.001403.0071009826400
2016-09-201376.001393.001345.001361.0072009877800
2016-09-161349.001400.001343.001398.001490020414600
2016-09-151339.001355.001339.001349.0026003503200
2016-09-141330.001348.001328.001339.0055007368000
2016-09-131370.001379.001330.001337.0055007396200
2016-09-121352.001377.001328.001370.00910012314600
2016-09-091420.001420.001370.001382.00990013829900
2016-09-081411.001414.001386.001405.00820011513800
2016-09-071368.001401.001356.001400.001210016674200
2016-09-061358.001360.001343.001360.0052007032800
2016-09-051339.001346.001318.001336.001090014564600
2016-09-021296.001326.001296.001308.00910011856400
2016-09-011337.001337.001252.001297.001260016300600
2016-08-311286.001307.001239.001307.001240015894600
2016-08-301276.001289.001264.001280.0065008281100
2016-08-291271.001291.001265.001290.001040013320100
2016-08-261287.001296.001256.001259.00950012051600
2016-08-251303.001316.001278.001287.0056007249400
2016-08-241313.001317.001280.001303.0056007246700
2016-08-231321.001321.001294.001297.00790010300600
2016-08-221297.001337.001297.001320.00910012010400
2016-08-191290.001320.001290.001297.0074009625800
2016-08-181301.001339.001291.001294.001640021456300
2016-08-171336.001342.001318.001322.001120014845700
2016-08-161394.001396.001350.001355.001450019910800
2016-08-151385.001397.001385.001394.0068009461000
2016-08-121393.001393.001360.001385.0059008146200
2016-08-101383.001393.001353.001388.00850011694800
2016-08-091374.001388.001369.001383.0048006614200
2016-08-081392.001395.001340.001357.002470033552200
2016-08-051402.001414.001358.001364.001800024777400
2016-08-041396.001414.001370.001395.001810025183800
2016-08-031443.001443.001394.001396.002020028487500
2016-08-021545.001545.001445.001470.004490066674300
2016-08-011541.001550.001512.001545.002070031721500
2016-07-291526.001540.001488.001540.001860028226700
2016-07-281487.001527.001481.001527.003370051058900
2016-07-271525.001525.001500.001515.002190033139300
2016-07-261490.001525.001460.001518.002710040644400
2016-07-251473.001500.001450.001500.002240033196300
2016-07-221450.001495.001439.001473.003010044068200
2016-07-211524.001525.001448.001462.003480051624600
2016-07-201491.001531.001487.001525.002810042689000
2016-07-191499.001513.001482.001512.003010045346500
2016-07-151484.001489.001452.001489.004360064353800
2016-07-141500.001508.001477.001485.003080046041500
2016-07-131450.001513.001450.001501.0086400128416900
2016-07-121362.001449.001341.001447.005050071252700
2016-07-111341.001411.001325.001358.002030027605300
2016-07-081353.001354.001302.001318.002030026898900
2016-07-071330.001353.001296.001353.002930038752800
2016-07-061340.001355.001307.001355.001440019240900
2016-07-051393.001405.001350.001371.001920026322800
2016-07-041387.001455.001387.001391.004910069569400
2016-07-011262.001441.001262.001417.00106100145375500
2016-06-301319.001345.001269.001274.00156200204109800
2016-06-291420.001480.001263.001300.007457001018013900
2016-06-281290.001390.001290.001372.00229800306759500
2016-06-271270.001300.001262.001289.00105000135047500
2016-06-241315.001340.001215.001251.0084200108919500
2016-06-231335.001338.001292.001313.003220042402000
2016-06-221334.001344.001314.001335.004230056352000
2016-06-211308.001345.001281.001334.003480046009800
2016-06-201295.001319.001286.001308.002790036469900
2016-06-171250.001315.001243.001295.002380030388800
2016-06-161296.001296.001240.001255.002200027888200
2016-06-151266.001294.001230.001279.004300054609500
2016-06-141291.001300.001240.001266.003490044290400
2016-06-131370.001371.001290.001320.004580060567600
2016-06-101365.001385.001348.001383.003650049918200
2016-06-091348.001394.001348.001368.005890080677400
2016-06-081310.001350.001303.001348.005740076240400
2016-06-071263.001300.001259.001300.003240041638500
2016-06-061263.001266.001235.001265.002410030198800
2016-06-031271.001288.001250.001265.003210040605000
2016-06-021309.001309.001221.001242.0091200114505900
2016-06-011335.001336.001285.001304.004990065356700
2016-05-311313.001360.001299.001312.007290096475400
2016-05-301283.001301.001255.001301.006390082040600
2016-05-271279.001279.001235.001253.004170052319700
2016-05-261261.001288.001260.001280.006450082032400
2016-05-251279.001287.001257.001278.00117000148942600
2016-05-241257.001304.001245.001280.00371400471584200
2016-05-231079.001079.001073.001077.0063006781100
2016-05-201079.001080.001073.001076.0055005930400
2016-05-191078.001087.001069.001081.0066007089800
2016-05-181075.001080.001067.001071.001550016653800
2016-05-171076.001078.001065.001066.001100011806500
2016-05-161060.001089.001059.001076.001410015156200
2016-05-131055.001060.001052.001053.0018001899400
2016-05-121039.001044.001032.001044.0051005305500
2016-05-111040.001043.001031.001042.001140011834700
2016-05-101027.001043.001027.001040.0088009093100
2016-05-091025.001027.001019.001019.0044004496600
2016-05-061033.001050.001013.001025.001240012715300
2016-05-021050.001053.001030.001030.002250023394800
2016-04-281064.001071.001059.001060.0062006586500
2016-04-271057.001070.001057.001062.0061006491700
2016-04-261075.001080.001056.001056.001110011801500
2016-04-251089.001089.001065.001081.0075008077900
2016-04-221075.001077.001056.001077.001190012678400
2016-04-211062.001086.001062.001075.0067007202700
2016-04-201058.001075.001052.001061.0086009143300
2016-04-191045.001058.001045.001054.0045004740800
2016-04-181035.001050.001035.001042.0083008656900
2016-04-151041.001051.001040.001045.0079008240400
2016-04-141032.001069.001030.001041.002190022822600
2016-04-131022.001035.001022.001030.00980010075500
2016-04-121020.001025.001016.001022.0040004087500
2016-04-111009.001017.001009.001009.0017001716500
2016-04-08999.001014.00999.001014.0048004817500
2016-04-071010.001010.00998.00999.001140011416400
2016-04-06998.001005.00998.00998.0052005202500
2016-04-05998.001001.00997.00998.001010010087700
2016-04-041000.001009.00997.00997.001150011500300
2016-04-011015.001015.00995.001000.002340023430100
2016-03-311010.001024.001010.001013.0049004983700
2016-03-301012.001025.001010.001011.0023002332500
2016-03-291004.001020.001004.001015.0053005360400
2016-03-281009.001015.001009.001014.0051005162300
2016-03-251010.001015.001000.001001.002580026015400
2016-03-241017.001017.001007.001007.0030003032500
2016-03-231010.001020.001002.001019.0075007589200
2016-03-221004.001005.00997.00998.0086008605700
2016-03-18997.001018.00997.00998.0032003202800
2016-03-171005.001019.00996.00996.0081008164100
2016-03-16997.001003.00997.001003.0022002202300
2016-03-151000.001001.00986.00995.001090010866600
2016-03-14997.001008.00997.00999.0048004801900
2016-03-11991.001000.00987.00987.0051005056800
2016-03-10988.00996.00988.00991.0017001683400
2016-03-09991.00996.00986.00986.0034003365400
2016-03-08996.00998.00992.00992.0035003482000
2016-03-071010.001010.00995.00996.0058005803500
2016-03-041003.001006.00999.001000.0026002603800
2016-03-031000.001001.00993.00998.0029002894500
2016-03-021002.001019.00980.001000.001180011738500
2016-03-011010.001011.00987.001000.0056005619800
2016-02-291002.001005.00996.00996.0061006107100
2016-02-261010.001024.00998.00998.0046004622100
2016-02-251033.001035.001004.001004.0070007179800
2016-02-241025.001054.001024.001027.0033003415700
2016-02-231052.001055.001040.001055.0041004295900
2016-02-221010.001040.001006.001040.0036003690200
2016-02-191034.001035.001017.001017.0084008647100
2016-02-181023.001033.001023.001033.0011001129000
2016-02-171006.001020.001006.001017.0042004267300
2016-02-16994.001010.00982.001004.0063006284600
2016-02-15974.00992.00974.00976.0062006082300
2016-02-12980.001000.00956.00964.001330012997800
2016-02-101010.001050.00991.001010.001900019237900
2016-02-091022.001040.001010.001010.001070010914000
2016-02-081050.001059.001025.001035.0044004587800
2016-02-051067.001067.001030.001041.0061006447400
2016-02-041089.001089.001065.001066.0022002368300
2016-02-031098.001098.001084.001090.0030003267800
2016-02-021110.001110.001077.001100.0074008075500
2016-02-011098.001116.001090.001096.0041004508500
2016-01-291071.001097.001051.001086.0080008585800
2016-01-281080.001093.001072.001072.0039004236400
2016-01-271078.001092.001060.001090.0038004109100
2016-01-261093.001096.001056.001077.00940010128500
2016-01-251044.001093.001039.001093.0091009646700
2016-01-221002.001040.001002.001039.0096009827100
2016-01-211008.001018.00996.00996.001250012549200
2016-01-201038.001038.001005.001016.001190012154800
2016-01-191034.001050.001034.001040.0048005020200
2016-01-181060.001060.001030.001054.0025002631000
2016-01-151073.001102.001060.001063.001660017840100
2016-01-141091.001091.001032.001067.0066007031400
2016-01-131069.001096.001069.001096.0046004980100
2016-01-121110.001117.001030.001055.002060022080000
2016-01-081168.001168.001118.001120.001330015235600
2016-01-071107.001120.001088.001120.001630017945400
2016-01-061123.001136.001091.001119.004670051981300
2016-01-051200.001204.001170.001183.001890022494600
2016-01-041195.001220.001185.001200.003530042444900
2015-12-301149.001212.001138.001205.001810021510400
2015-12-291131.001164.001131.001149.0037004246700
2015-12-281125.001167.001085.001147.001890021430800
2015-12-251100.001130.001085.001125.001420015738100
2015-12-241120.001127.001068.001082.002680029603600
2015-12-221144.001145.001131.001134.0022002502500
2015-12-211113.001144.001113.001144.0080009002300
2015-12-181136.001140.001128.001128.0086009743000
2015-12-171150.001153.001139.001146.001490017087000
2015-12-161145.001158.001135.001137.00910010391700
2015-12-151190.001190.001110.001140.002810032164100
2015-12-141182.001190.001155.001190.001270014826800
2015-12-111190.001201.001187.001194.00890010638600
2015-12-101207.001222.001192.001193.001330016001200
2015-12-091215.001221.001206.001207.0059007148700
2015-12-081229.001229.001212.001226.0038004643900
2015-12-071232.001239.001221.001229.002160026558500
2015-12-041232.001245.001227.001230.0078009624600
2015-12-031232.001260.001229.001259.003160039454200
2015-12-021218.001255.001214.001255.003310040992700
2015-12-011215.001218.001209.001218.0045005465600
2015-11-301212.001223.001210.001220.0078009490200
2015-11-271204.001218.001204.001218.0068008216600

   ※ 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。 

s7db.com Twitter Blog