4118 (株)カネカの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	3,290	3,325	3,285	3,295	99,500	3,295
2020-12-02	3,270	3,305	3,230	3,280	265,400	3,280
2020-12-01	3,160	3,220	3,155	3,215	158,800	3,215
2020-11-30	3,305	3,305	3,140	3,140	226,700	3,140
2020-11-27	3,275	3,320	3,265	3,290	172,500	3,290
2020-11-26	3,225	3,265	3,220	3,250	148,000	3,250
2020-11-25	3,330	3,350	3,275	3,275	207,700	3,275
2020-11-24	3,295	3,325	3,275	3,275	165,400	3,275
2020-11-20	3,190	3,240	3,170	3,240	136,200	3,240
2020-11-19	3,155	3,220	3,150	3,220	245,200	3,220
2020-11-18	3,175	3,205	3,135	3,200	248,900	3,200
2020-11-17	3,220	3,250	3,175	3,210	203,900	3,210
2020-11-16	3,180	3,205	3,165	3,180	190,300	3,180
2020-11-13	3,160	3,175	3,115	3,160	211,600	3,160
2020-11-12	3,120	3,185	3,105	3,165	226,000	3,165
2020-11-11	3,205	3,310	3,200	3,275	526,200	3,275
2020-11-10	3,160	3,195	3,110	3,135	364,800	3,135
2020-11-09	3,080	3,095	3,050	3,055	170,000	3,055
2020-11-06	3,005	3,055	2,998	3,045	143,800	3,045
2020-11-05	2,990	3,005	2,957	2,988	192,300	2,988
2020-11-04	3,060	3,060	2,994	3,005	106,200	3,005
2020-11-02	2,943	3,015	2,934	3,000	194,500	3,000
2020-10-30	3,020	3,020	2,893	2,908	205,300	2,908
2020-10-29	2,954	3,030	2,950	3,025	173,500	3,025
2020-10-28	2,968	3,005	2,954	2,995	151,000	2,995
2020-10-27	2,970	3,020	2,942	3,020	163,000	3,020
2020-10-26	3,015	3,065	3,005	3,035	75,600	3,035
2020-10-23	3,035	3,055	3,015	3,020	113,900	3,020
2020-10-22	3,000	3,015	2,993	3,005	129,400	3,005
2020-10-21	3,000	3,045	2,993	3,020	115,500	3,020
2020-10-20	3,015	3,045	2,987	3,000	213,900	3,000
2020-10-19	3,020	3,075	3,020	3,035	165,900	3,035
2020-10-16	3,015	3,060	3,005	3,040	229,600	3,040
2020-10-15	3,090	3,090	3,040	3,045	192,600	3,045
2020-10-14	3,150	3,150	3,080	3,090	262,500	3,090
2020-10-13	3,260	3,260	3,170	3,195	213,700	3,195
2020-10-12	3,225	3,270	3,205	3,255	217,100	3,255
2020-10-09	3,270	3,275	3,205	3,220	211,400	3,220
2020-10-08	3,250	3,270	3,215	3,220	261,000	3,220
2020-10-07	3,200	3,225	3,150	3,200	226,300	3,200
2020-10-06	3,175	3,215	3,165	3,190	266,900	3,190
2020-10-05	3,065	3,145	3,065	3,125	287,100	3,125
2020-10-02	3,045	3,060	3,000	3,020	445,000	3,020
2020-09-30	3,000	3,010	2,943	2,945	310,600	2,945
2020-09-29	3,055	3,055	2,976	3,000	278,600	3,000
2020-09-28	3,030	3,075	3,015	3,065	299,400	3,065
2020-09-25	3,055	3,065	3,005	3,020	303,500	3,020
2020-09-24	2,977	2,988	2,936	2,943	278,500	2,943
2020-09-23	3,020	3,050	2,954	2,996	270,900	2,996
2020-09-18	3,000	3,040	2,983	3,035	384,200	3,035
2020-09-17	2,972	2,985	2,946	2,965	264,400	2,965
2020-09-16	2,998	3,015	2,939	2,939	264,700	2,939
2020-09-15	2,963	2,986	2,936	2,975	246,600	2,975
2020-09-14	2,948	3,010	2,942	2,998	295,800	2,998
2020-09-11	2,952	2,967	2,922	2,926	270,100	2,926
2020-09-10	2,887	2,940	2,876	2,938	283,300	2,938
2020-09-09	2,825	2,871	2,809	2,866	211,600	2,866
2020-09-08	2,812	2,873	2,808	2,873	211,100	2,873
2020-09-07	2,798	2,838	2,790	2,823	297,100	2,823
2020-09-04	2,739	2,811	2,720	2,798	382,500	2,798
2020-09-03	2,741	2,753	2,715	2,723	139,500	2,723
2020-09-02	2,737	2,737	2,702	2,713	170,300	2,713
2020-09-01	2,685	2,700	2,669	2,692	188,900	2,692
2020-08-31	2,719	2,740	2,686	2,688	186,100	2,688
2020-08-28	2,680	2,740	2,663	2,685	312,700	2,685
2020-08-27	2,698	2,698	2,656	2,672	252,700	2,672
2020-08-26	2,687	2,700	2,664	2,700	171,300	2,700
2020-08-25	2,733	2,744	2,706	2,714	282,000	2,714
2020-08-24	2,658	2,675	2,637	2,675	148,100	2,675
2020-08-21	2,684	2,693	2,653	2,665	128,300	2,665
2020-08-20	2,659	2,679	2,636	2,669	165,700	2,669
2020-08-19	2,680	2,708	2,666	2,704	144,600	2,704
2020-08-18	2,709	2,721	2,650	2,702	198,500	2,702
2020-08-17	2,754	2,792	2,744	2,744	215,200	2,744
2020-08-14	2,784	2,787	2,741	2,741	226,500	2,741
2020-08-13	2,795	2,795	2,709	2,757	391,400	2,757
2020-08-12	2,747	2,808	2,735	2,796	303,400	2,796
2020-08-11	2,679	2,749	2,677	2,735	284,800	2,735
2020-08-07	2,638	2,654	2,621	2,641	198,500	2,641
2020-08-06	2,654	2,683	2,631	2,659	232,800	2,659
2020-08-05	2,600	2,660	2,569	2,649	348,700	2,649
2020-08-04	2,505	2,592	2,502	2,584	256,900	2,584
2020-08-03	2,490	2,525	2,475	2,500	261,500	2,500
2020-07-31	2,580	2,581	2,464	2,470	628,300	2,470
2020-07-30	2,674	2,676	2,612	2,614	223,600	2,614
2020-07-29	2,654	2,680	2,646	2,666	214,400	2,666
2020-07-28	2,702	2,719	2,674	2,682	256,200	2,682
2020-07-27	2,656	2,683	2,613	2,683	255,400	2,683
2020-07-22	2,709	2,741	2,693	2,693	283,000	2,693
2020-07-21	2,684	2,705	2,660	2,697	212,700	2,697
2020-07-20	2,699	2,708	2,658	2,708	206,700	2,708
2020-07-17	2,724	2,735	2,669	2,689	241,700	2,689
2020-07-16	2,744	2,775	2,709	2,734	385,200	2,734
2020-07-15	2,680	2,716	2,658	2,694	283,200	2,694
2020-07-14	2,645	2,660	2,618	2,652	232,400	2,652
2020-07-13	2,621	2,662	2,605	2,647	426,400	2,647
2020-07-10	2,650	2,650	2,571	2,574	294,900	2,574
2020-07-09	2,628	2,659	2,612	2,638	263,800	2,638
2020-07-08	2,679	2,715	2,659	2,661	274,500	2,661
2020-07-07	2,751	2,751	2,685	2,696	301,200	2,696
2020-07-06	2,670	2,746	2,665	2,743	332,000	2,743
2020-07-03	2,739	2,744	2,651	2,674	305,500	2,674
2020-07-02	2,724	2,741	2,683	2,713	290,000	2,713
2020-07-01	2,801	2,807	2,719	2,732	355,100	2,732
2020-06-30	2,766	2,841	2,762	2,800	469,700	2,800
2020-06-29	2,750	2,761	2,695	2,716	329,000	2,716
2020-06-26	2,787	2,797	2,753	2,774	280,600	2,774
2020-06-25	2,829	2,829	2,753	2,773	390,900	2,773
2020-06-24	2,905	2,927	2,851	2,853	297,100	2,853
2020-06-23	2,898	2,957	2,878	2,906	368,400	2,906
2020-06-22	2,811	2,916	2,794	2,898	501,600	2,898
2020-06-19	2,903	2,908	2,800	2,800	623,100	2,800
2020-06-18	2,916	2,920	2,838	2,890	165,900	2,890
2020-06-17	2,902	2,923	2,864	2,911	234,100	2,911
2020-06-16	2,791	2,900	2,790	2,896	254,500	2,896
2020-06-15	2,828	2,840	2,735	2,740	208,500	2,740
2020-06-12	2,773	2,819	2,736	2,806	309,700	2,806
2020-06-11	2,959	2,969	2,848	2,873	364,500	2,873
2020-06-10	2,989	3,010	2,958	2,994	188,900	2,994
2020-06-09	3,045	3,045	2,970	3,010	324,000	3,010
2020-06-08	3,030	3,030	2,988	3,025	214,200	3,025
2020-06-05	2,940	2,985	2,931	2,985	321,300	2,985
2020-06-04	2,954	2,956	2,902	2,937	259,200	2,937
2020-06-03	2,933	2,948	2,902	2,922	324,200	2,922
2020-06-02	2,859	2,910	2,832	2,900	289,900	2,900
2020-06-01	2,886	2,895	2,843	2,863	264,500	2,863
2020-05-29	2,900	2,905	2,863	2,873	341,500	2,873
2020-05-28	2,930	2,947	2,860	2,913	401,300	2,913
2020-05-27	2,823	2,920	2,814	2,920	611,500	2,920
2020-05-26	2,773	2,807	2,757	2,807	455,600	2,807
2020-05-25	2,758	2,759	2,707	2,756	336,400	2,756
2020-05-22	2,802	2,815	2,716	2,728	401,100	2,728
2020-05-21	2,759	2,819	2,743	2,811	553,300	2,811
2020-05-20	2,763	2,790	2,720	2,720	514,300	2,720
2020-05-19	2,815	2,828	2,766	2,799	417,600	2,799
2020-05-18	2,761	2,780	2,737	2,765	217,000	2,765
2020-05-15	2,808	2,860	2,722	2,770	518,100	2,770
2020-05-14	2,808	2,824	2,754	2,758	359,100	2,758
2020-05-13	2,780	2,865	2,757	2,856	271,000	2,856
2020-05-12	2,860	2,861	2,791	2,821	251,700	2,821
2020-05-11	2,811	2,849	2,796	2,847	291,900	2,847
2020-05-08	2,750	2,762	2,716	2,750	396,300	2,750
2020-05-07	2,730	2,731	2,671	2,715	403,200	2,715
2020-05-01	2,779	2,779	2,711	2,730	315,600	2,730
2020-04-30	2,801	2,822	2,783	2,790	382,100	2,790
2020-04-28	2,759	2,787	2,727	2,751	388,300	2,751
2020-04-27	2,738	2,772	2,715	2,765	304,900	2,765
2020-04-24	2,733	2,768	2,670	2,715	570,500	2,715
2020-04-23	2,670	2,711	2,637	2,711	586,500	2,711
2020-04-22	2,720	2,746	2,680	2,708	513,700	2,708
2020-04-21	2,850	2,864	2,788	2,788	740,500	2,788
2020-04-20	2,930	2,938	2,857	2,880	1,422,300	2,880
2020-04-17	3,140	3,140	2,815	2,830	3,262,100	2,830
2020-04-16	2,583	2,651	2,572	2,639	165,900	2,639
2020-04-15	2,629	2,669	2,591	2,617	247,100	2,617
2020-04-14	2,628	2,662	2,609	2,654	111,600	2,654
2020-04-13	2,660	2,660	2,620	2,635	95,100	2,635
2020-04-10	2,705	2,710	2,625	2,686	171,500	2,686
2020-04-09	2,594	2,655	2,594	2,655	181,100	2,655
2020-04-08	2,572	2,618	2,528	2,591	301,900	2,591
2020-04-07	2,560	2,587	2,455	2,549	302,600	2,549
2020-04-06	2,459	2,579	2,432	2,534	303,400	2,534
2020-04-03	2,480	2,498	2,454	2,485	222,100	2,485
2020-04-02	2,451	2,486	2,406	2,416	206,400	2,416
2020-04-01	2,525	2,601	2,466	2,496	205,900	2,496
2020-03-31	2,644	2,659	2,553	2,590	229,600	2,590
2020-03-30	2,597	2,663	2,509	2,663	363,500	2,663
2020-03-27	2,633	2,693	2,562	2,692	334,700	2,692
2020-03-26	2,608	2,673	2,486	2,577	310,600	2,577
2020-03-25	2,687	2,716	2,603	2,704	329,200	2,704
2020-03-24	2,450	2,503	2,399	2,497	269,000	2,497
2020-03-23	2,299	2,401	2,256	2,378	355,400	2,378
2020-03-19	2,287	2,298	2,133	2,209	428,100	2,209
2020-03-18	2,324	2,368	2,237	2,237	394,700	2,237
2020-03-17	2,150	2,317	2,112	2,277	423,600	2,277
2020-03-16	2,327	2,329	2,211	2,219	379,700	2,219
2020-03-13	2,277	2,360	2,207	2,277	554,000	2,277
2020-03-12	2,517	2,560	2,444	2,477	644,800	2,477
2020-03-11	2,590	2,650	2,561	2,564	470,100	2,564
2020-03-10	2,515	2,611	2,451	2,587	596,300	2,587
2020-03-09	2,672	2,679	2,543	2,556	449,600	2,556
2020-03-06	2,804	2,818	2,759	2,772	299,000	2,772
2020-03-05	2,877	2,888	2,843	2,852	254,500	2,852
2020-03-04	2,805	2,861	2,790	2,827	514,800	2,827
2020-03-03	2,976	2,976	2,872	2,872	286,900	2,872
2020-03-02	2,859	2,971	2,841	2,931	322,000	2,931
2020-02-28	2,950	2,965	2,885	2,909	405,000	2,909
2020-02-27	3,105	3,115	3,040	3,050	284,400	3,050
2020-02-26	3,105	3,150	3,100	3,140	203,300	3,140
2020-02-25	3,130	3,205	3,115	3,160	255,200	3,160
2020-02-21	3,310	3,370	3,310	3,315	222,000	3,315
2020-02-20	3,280	3,335	3,280	3,310	215,200	3,310
2020-02-19	3,285	3,295	3,240	3,250	217,800	3,250
2020-02-18	3,250	3,250	3,210	3,245	224,300	3,245
2020-02-17	3,350	3,355	3,255	3,280	364,800	3,280
2020-02-14	3,395	3,410	3,360	3,390	320,800	3,390
2020-02-13	3,385	3,425	3,345	3,395	491,400	3,395
2020-02-12	3,480	3,485	3,420	3,445	260,500	3,445
2020-02-10	3,470	3,505	3,455	3,485	186,300	3,485
2020-02-07	3,545	3,555	3,500	3,520	159,400	3,520
2020-02-06	3,485	3,600	3,475	3,560	419,100	3,560
2020-02-05	3,425	3,450	3,405	3,440	211,500	3,440
2020-02-04	3,360	3,400	3,355	3,390	139,500	3,390
2020-02-03	3,320	3,405	3,315	3,380	213,000	3,380
2020-01-31	3,375	3,445	3,375	3,415	159,600	3,415
2020-01-30	3,410	3,430	3,360	3,390	202,800	3,390
2020-01-29	3,385	3,420	3,375	3,415	134,200	3,415
2020-01-28	3,340	3,385	3,335	3,375	219,100	3,375
2020-01-27	3,390	3,410	3,355	3,380	171,500	3,380
2020-01-24	3,450	3,480	3,440	3,450	216,700	3,450
2020-01-23	3,530	3,545	3,470	3,475	169,200	3,475
2020-01-22	3,515	3,560	3,505	3,550	153,000	3,550
2020-01-21	3,575	3,595	3,550	3,550	193,500	3,550
2020-01-20	3,550	3,590	3,550	3,575	121,400	3,575
2020-01-17	3,525	3,570	3,510	3,560	177,000	3,560
2020-01-16	3,490	3,515	3,485	3,485	123,400	3,485
2020-01-15	3,505	3,525	3,485	3,490	143,800	3,490
2020-01-14	3,480	3,500	3,465	3,495	229,500	3,495
2020-01-10	3,480	3,480	3,440	3,465	167,300	3,465
2020-01-09	3,465	3,475	3,425	3,445	188,700	3,445
2020-01-08	3,405	3,430	3,375	3,400	298,600	3,400
2020-01-07	3,475	3,505	3,470	3,495	148,800	3,495
2020-01-06	3,470	3,480	3,420	3,470	272,800	3,470

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

4118 (株)カネカ の時系列データ [2020年度]

4118 (株)カネカの時系列データ [2020年度]