4118 (株)カネカ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-053,6973,7263,6603,713149,6003,713
2024-11-013,7083,7183,6813,690117,1003,690
2024-10-313,7603,7813,7303,767133,4003,767
2024-10-303,7403,7643,7263,745172,4003,745
2024-10-293,7253,7443,7063,730122,1003,730
2024-10-283,6863,7343,6763,71983,8003,719
2024-10-253,7343,7353,6763,698105,3003,698
2024-10-243,6893,7283,6653,725121,6003,725
2024-10-233,7233,7473,7023,71475,2003,714
2024-10-223,7513,7533,7023,72883,4003,728
2024-10-213,7903,7903,7503,75091,8003,750
2024-10-183,7923,8103,7753,801105,2003,801
2024-10-173,7853,7903,7583,76879,9003,768
2024-10-163,8003,8333,7713,78387,6003,783
2024-10-153,8603,8603,8253,837124,1003,837
2024-10-113,8533,8693,8223,82277,8003,822
2024-10-103,8883,8883,8523,86063,3003,860
2024-10-093,8693,8783,8353,857127,2003,857
2024-10-083,8413,8893,8363,84990,2003,849
2024-10-073,9033,9053,8813,885127,1003,885
2024-10-043,8553,8643,8303,851149,8003,851
2024-10-033,9243,9373,8443,859151,2003,859
2024-10-023,8503,8983,8203,857151,1003,857
2024-10-013,9203,9353,8873,902108,0003,902
2024-09-303,8293,9253,8163,902140,8003,902
2024-09-273,9633,9813,9343,967114,2003,967
2024-09-263,9543,9983,9083,985206,3003,985
2024-09-253,9213,9523,8963,939175,7003,939
2024-09-243,8893,9283,8643,912188,8003,912
2024-09-203,8803,9103,8413,858275,3003,858
2024-09-193,7883,8423,7723,832163,0003,832
2024-09-183,7643,7673,7193,755111,0003,755
2024-09-173,7153,7303,6663,710138,8003,710
2024-09-133,7203,7293,6863,698135,8003,698
2024-09-123,7303,7533,7003,73486,8003,734
2024-09-113,6803,7163,6343,666132,8003,666
2024-09-103,7323,7563,7163,71894,4003,718
2024-09-093,6803,7323,6463,731149,6003,731
2024-09-063,7823,8003,7253,75097,5003,750
2024-09-053,7603,8253,7603,781116,2003,781
2024-09-043,7583,8073,7393,784237,0003,784
2024-09-033,7993,8363,7993,817124,6003,817
2024-09-023,7953,8123,7683,799114,9003,799
2024-08-303,7503,7823,7303,767147,4003,767
2024-08-293,7233,7603,7163,745154,5003,745
2024-08-283,7513,7653,7153,757125,0003,757
2024-08-273,7983,8053,7673,768159,5003,768
2024-08-263,8003,8003,7463,776152,9003,776
2024-08-233,7713,8213,7443,821160,9003,821
2024-08-223,8003,8203,7713,79276,4003,792
2024-08-213,8023,8323,7763,793106,4003,793
2024-08-203,8453,8743,8263,856127,3003,856
2024-08-193,8003,8643,7603,804193,4003,804
2024-08-163,7603,8173,7463,812192,5003,812
2024-08-153,7233,7773,7113,720212,3003,720
2024-08-143,7503,7503,6813,723278,1003,723
2024-08-133,6773,7393,6633,734235,3003,734
2024-08-093,7453,7493,5743,649446,2003,649
2024-08-083,5403,7043,5243,600296,7003,600
2024-08-073,5403,6723,4843,530251,7003,530
2024-08-063,5273,7173,5203,623233,7003,623
2024-08-053,5183,5223,3063,317529,0003,317
2024-08-023,9783,9993,8553,866297,0003,866
2024-08-014,2094,2164,1004,118151,4004,118
2024-07-314,2344,2764,2114,276179,9004,276
2024-07-304,2674,2684,2154,235123,2004,235
2024-07-294,2304,2674,2034,254125,9004,254
2024-07-264,1824,1984,1364,181148,3004,181
2024-07-254,2044,2194,1454,162207,2004,162
2024-07-244,3034,3054,2374,24899,9004,248
2024-07-234,3084,3484,2904,32294,2004,322
2024-07-224,4004,4004,3054,324127,8004,324
2024-07-194,4004,4104,3504,385181,4004,385
2024-07-184,3234,4494,3234,403275,0004,403
2024-07-174,2824,3124,2744,310132,5004,310
2024-07-164,3394,3394,2654,277103,6004,277
2024-07-124,3004,3624,2774,339133,3004,339
2024-07-114,2404,3694,2394,354385,6004,354
2024-07-104,2084,2084,1754,207185,4004,207
2024-07-094,2174,2434,1904,21995,5004,219
2024-07-084,1904,2164,1574,20299,9004,202
2024-07-054,2354,2674,1774,190186,2004,190
2024-07-044,2314,2674,2064,267179,1004,267
2024-07-034,2304,2454,2134,216137,6004,216
2024-07-024,2284,2704,2284,251170,7004,251
2024-07-014,2474,2774,2114,253143,8004,253
2024-06-284,2484,2484,1894,225223,4004,225
2024-06-274,2374,2824,2304,270178,0004,270
2024-06-264,2694,2704,2154,234134,3004,234
2024-06-254,2854,2854,2054,274197,5004,274
2024-06-244,2704,3124,2444,267171,2004,267
2024-06-214,2754,2964,2334,272863,5004,272
2024-06-204,2604,2794,2224,257152,5004,257
2024-06-194,2534,3024,2404,256173,2004,256
2024-06-184,2154,2594,1714,251193,7004,251
2024-06-174,2504,2584,1734,183175,7004,183
2024-06-144,1654,2444,1654,226209,7004,226
2024-06-134,2214,2284,1534,153165,1004,153
2024-06-124,2034,2454,2024,220167,5004,220
2024-06-114,2484,2674,1984,202173,0004,202
2024-06-104,1344,2254,1294,225231,5004,225
2024-06-074,1344,1424,1054,120138,1004,120
2024-06-064,1154,1644,1024,134248,7004,134
2024-06-054,1304,1454,1044,115156,0004,115
2024-06-044,1524,1884,1234,179208,7004,179
2024-06-034,2524,2734,2034,215134,6004,215
2024-05-314,1954,2364,1784,223321,2004,223
2024-05-304,1054,1824,0684,141223,8004,141
2024-05-294,0754,2004,0754,114443,2004,114
2024-05-283,9654,0223,9584,005193,0004,005
2024-05-274,0274,0313,9223,965245,0003,965
2024-05-243,9634,0463,9564,039185,0004,039
2024-05-233,9874,0263,9564,012164,4004,012
2024-05-224,0404,0864,0034,003170,5004,003
2024-05-214,0004,0744,0004,020236,3004,020
2024-05-203,9743,9973,9553,983158,0003,983
2024-05-173,9363,9703,8893,948189,4003,948
2024-05-164,0594,0603,9093,973224,9003,973
2024-05-153,9894,1513,9894,059317,7004,059
2024-05-144,1504,1634,0974,129251,2004,129
2024-05-134,1404,1584,1154,146172,3004,146
2024-05-104,1354,1834,1174,147123,0004,147
2024-05-094,1134,1834,1024,152161,6004,152
2024-05-084,0714,1174,0614,096175,3004,096
2024-05-074,0814,0834,0494,064147,1004,064
2024-05-024,1004,1154,0554,078103,1004,078
2024-05-014,0774,0954,0474,091132,9004,091
2024-04-304,0414,0954,0144,091199,0004,091
2024-04-263,9353,9903,9073,990309,1003,990
2024-04-253,9663,9663,9183,935118,8003,935
2024-04-244,0064,0163,9543,966226,3003,966
2024-04-233,9794,0503,9784,006281,5004,006
2024-04-223,9343,9773,9203,969128,6003,969
2024-04-193,9353,9493,8323,890184,9003,890
2024-04-183,9343,9533,9153,940106,6003,940
2024-04-173,9703,9893,9123,922137,9003,922
2024-04-163,9944,0113,9533,964168,3003,964
2024-04-154,0054,0273,9654,021166,2004,021
2024-04-123,9934,0563,9814,031263,4004,031
2024-04-113,9003,9473,8773,942237,3003,942
2024-04-103,9073,9593,9033,941185,2003,941
2024-04-093,8823,9083,8603,898137,6003,898
2024-04-083,8453,8883,8283,875207,5003,875
2024-04-053,8003,8383,7903,832180,2003,832
2024-04-043,8893,8923,8223,835178,3003,835
2024-04-033,7923,8903,7773,867332,9003,867
2024-04-023,7743,7963,7633,794126,9003,794
2024-04-013,8303,8303,7523,787147,0003,787
2024-03-293,7653,8313,7563,814143,3003,814
2024-03-283,8153,8493,7383,755240,5003,755
2024-03-273,9073,9113,8653,880230,2003,880
2024-03-263,8523,8753,8373,866151,7003,866
2024-03-253,9003,9013,8463,846175,5003,846
2024-03-223,8403,8963,8373,887193,0003,887
2024-03-213,8583,8643,8133,833254,7003,833
2024-03-193,7453,8573,7403,825330,1003,825
2024-03-183,7403,7783,7353,776135,3003,776
2024-03-153,7003,7343,6923,717195,4003,717
2024-03-143,7053,7153,6753,715161,5003,715
2024-03-133,7373,7403,6813,695106,6003,695
2024-03-123,6793,7243,6493,718121,4003,718
2024-03-113,7383,7583,6613,692223,1003,692
2024-03-083,6723,7693,6723,758233,7003,758
2024-03-073,7123,7253,6713,689122,6003,689
2024-03-063,6253,7153,6253,695220,7003,695
2024-03-053,6483,6613,6003,631236,0003,631
2024-03-043,6603,7193,6513,684217,1003,684
2024-03-013,6133,6833,6073,665238,0003,665
2024-02-293,6423,6483,5563,599599,2003,599
2024-02-283,6603,6843,6443,666175,2003,666
2024-02-273,6553,6753,6393,660212,4003,660
2024-02-263,7203,7483,6693,675163,0003,675
2024-02-223,7223,7333,6783,698235,5003,698
2024-02-213,6743,7003,6713,699146,4003,699
2024-02-203,7093,7153,6663,691230,4003,691
2024-02-193,6703,7203,6663,718247,0003,718
2024-02-163,5763,6713,5673,660277,7003,660
2024-02-153,5843,6003,5403,560568,7003,560
2024-02-143,6623,6763,5653,596330,5003,596
2024-02-133,6463,6673,6133,662394,4003,662
2024-02-093,7163,7233,6113,614772,0003,614
2024-02-083,5603,6053,5223,576350,8003,576
2024-02-073,5603,5943,5603,575125,0003,575
2024-02-063,6003,6003,5523,552164,2003,552
2024-02-053,5713,6003,5603,599201,7003,599
2024-02-023,5843,5893,5643,571172,9003,571
2024-02-013,5933,5953,5543,565159,2003,565
2024-01-313,5733,6103,5553,608184,0003,608
2024-01-303,6063,6063,5743,576142,0003,576
2024-01-293,5993,6203,5863,595202,3003,595
2024-01-263,6143,6183,5753,579162,2003,579
2024-01-253,6153,6283,6023,623147,3003,623
2024-01-243,6493,6563,6113,629189,3003,629
2024-01-233,6153,6553,6113,650272,6003,650
2024-01-223,6003,6033,5833,600145,3003,600
2024-01-193,5923,6083,5573,582206,7003,582
2024-01-183,6003,6183,5803,580174,0003,580
2024-01-173,6113,6853,6003,600226,1003,600
2024-01-163,6403,6513,5943,605233,5003,605
2024-01-153,6253,6403,6163,635261,5003,635
2024-01-123,7163,7163,6083,627809,6003,627
2024-01-113,8213,8283,6973,7001,282,7003,700
2024-01-103,5993,6243,5833,611156,8003,611
2024-01-093,6063,6153,5743,599160,2003,599
2024-01-053,5993,6153,5733,602161,9003,602
2024-01-043,5883,6093,5553,604105,4003,604

分割・併合履歴 : [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株