4118 (株)カネカ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-083,9853,9953,9253,925115,5003,925
2021-12-073,8853,9403,8353,930128,5003,930
2021-12-063,8753,8953,8053,845138,4003,845
2021-12-033,7553,8353,7503,835137,5003,835
2021-12-023,7253,7903,7253,775254,3003,775
2021-12-013,6803,7603,6803,750194,1003,750
2021-11-303,8303,8703,6903,700265,9003,700
2021-11-293,8253,8603,7803,780130,5003,780
2021-11-264,0304,0303,8903,895142,6003,895
2021-11-253,9653,9953,9453,96069,8003,960
2021-11-244,0204,0203,9153,940170,4003,940
2021-11-223,9804,0203,9653,99572,3003,995
2021-11-193,9754,0303,9704,02094,2004,020
2021-11-184,0054,0153,9653,970145,4003,970
2021-11-174,0154,0404,0004,030116,4004,030
2021-11-164,0704,1004,0104,010147,9004,010
2021-11-154,0904,1254,0354,055168,3004,055
2021-11-124,1004,1404,0754,120290,7004,120
2021-11-114,1104,1754,1054,125173,4004,125
2021-11-104,3654,3704,1454,170319,5004,170
2021-11-094,3704,3704,2804,295164,4004,295
2021-11-084,3854,3854,3354,365183,5004,365
2021-11-054,3154,3404,2804,315167,1004,315
2021-11-044,3054,3854,2704,385210,5004,385
2021-11-024,4304,4304,3204,325132,5004,325
2021-11-014,4554,4604,3904,430132,1004,430
2021-10-294,3654,3754,3154,36599,4004,365
2021-10-284,3454,3854,3154,355120,4004,355
2021-10-274,3754,4104,3554,360144,2004,360
2021-10-264,3854,4054,3504,39083,2004,390
2021-10-254,3804,4204,3404,345112,6004,345
2021-10-224,3754,4454,3704,40570,8004,405
2021-10-214,4504,5004,4304,440109,9004,440
2021-10-204,5504,5604,5004,50071,5004,500
2021-10-194,6004,6054,5104,53090,8004,530
2021-10-184,5604,5654,5054,545116,8004,545
2021-10-154,4604,5654,4504,550112,2004,550
2021-10-144,4104,4354,3854,41093,8004,410
2021-10-134,4954,4954,4104,425133,7004,425
2021-10-124,4704,4904,4304,480114,0004,480
2021-10-114,4404,5104,4254,510159,8004,510
2021-10-084,4304,4704,4054,410155,8004,410
2021-10-074,4054,4404,3654,390146,8004,390
2021-10-064,4004,5004,3554,385182,0004,385
2021-10-054,3954,4204,3054,375166,3004,375
2021-10-044,5504,5704,4254,440128,2004,440
2021-10-014,6454,6654,4854,505272,5004,505
2021-09-304,6954,7304,6654,695128,3004,695
2021-09-294,6954,6954,6304,690155,8004,690
2021-09-284,8054,8154,7554,815126,3004,815
2021-09-274,8154,8504,7954,825177,0004,825
2021-09-244,8104,8154,7654,795158,2004,795
2021-09-224,7204,7254,6554,655159,0004,655
2021-09-214,7904,7954,7404,765127,0004,765
2021-09-174,8654,8954,8104,885237,9004,885
2021-09-164,9354,9404,8504,905137,2004,905
2021-09-154,9354,9554,9104,935176,1004,935
2021-09-144,9254,9904,9204,990212,3004,990
2021-09-134,8354,9204,8204,915218,9004,915
2021-09-104,7454,8104,7204,790205,9004,790
2021-09-094,6904,7504,6804,695132,0004,695
2021-09-084,6654,7304,6554,730171,2004,730
2021-09-074,6504,6754,6354,660133,6004,660
2021-09-064,6604,6704,6104,615137,8004,615
2021-09-034,5654,6154,5404,605175,6004,605
2021-09-024,5204,5554,5004,53596,4004,535
2021-09-014,5304,5954,5254,545115,4004,545
2021-08-314,5004,5804,4854,555141,4004,555
2021-08-304,4804,5604,4804,560148,7004,560
2021-08-274,4354,4904,4204,45082,4004,450
2021-08-264,5204,5354,4704,50093,9004,500
2021-08-254,5354,5954,4604,475133,0004,475
2021-08-244,4304,5204,4154,505252,5004,505
2021-08-234,2304,2754,2154,250162,0004,250
2021-08-204,2554,2704,1704,175162,5004,175
2021-08-194,3304,3504,2804,280113,2004,280
2021-08-184,3904,4054,3504,38591,0004,385
2021-08-174,4404,4654,3654,36568,4004,365
2021-08-164,4804,4904,3654,365106,2004,365
2021-08-134,5304,5454,4654,495143,9004,495
2021-08-124,5854,7304,5254,560402,6004,560
2021-08-114,5254,5854,5104,560190,5004,560
2021-08-104,5004,5304,4654,475118,8004,475
2021-08-064,4104,4654,4104,46072,8004,460
2021-08-054,4354,4604,4204,44573,4004,445
2021-08-044,4854,5054,4454,455110,4004,455
2021-08-034,4204,5104,4154,49090,6004,490
2021-08-024,3954,5154,3804,490165,7004,490
2021-07-304,3504,3854,3104,325301,0004,325
2021-07-294,4104,4304,3754,40590,8004,405
2021-07-284,4004,4504,4004,43596,2004,435
2021-07-274,4504,4904,4154,455153,8004,455
2021-07-264,3904,4504,3754,425156,5004,425
2021-07-214,3604,3804,3154,330114,2004,330
2021-07-204,3054,3454,2704,270142,0004,270
2021-07-194,3904,4154,3554,360128,1004,360
2021-07-164,4604,5354,4454,475188,2004,475
2021-07-154,5204,5204,4154,425134,6004,425
2021-07-144,5404,5704,5204,535135,2004,535
2021-07-134,5304,6004,5154,575172,1004,575
2021-07-124,4654,5304,4504,530225,2004,530
2021-07-094,3804,4054,3054,400271,1004,400
2021-07-084,4454,5304,4454,480227,7004,480
2021-07-074,4204,4804,3604,470267,8004,470
2021-07-064,4654,4704,3954,450108,1004,450
2021-07-054,4404,5404,4254,475123,3004,475
2021-07-024,4754,5204,4504,485151,8004,485
2021-07-014,4554,4554,3954,430172,4004,430
2021-06-304,4954,5104,4554,475166,5004,475
2021-06-294,4504,4604,3854,440202,8004,440
2021-06-284,5004,5304,4654,510168,6004,510
2021-06-254,4154,4504,3954,435124,3004,435
2021-06-244,3254,4104,3104,400120,7004,400
2021-06-234,4004,4104,3604,360172,7004,360
2021-06-224,3604,4004,3004,400184,5004,400
2021-06-214,2504,2604,1954,220170,2004,220
2021-06-184,2704,3604,2154,340293,7004,340
2021-06-174,3354,3354,2504,270167,4004,270
2021-06-164,3304,3504,3104,350116,3004,350
2021-06-154,3404,3954,2904,310152,0004,310
2021-06-144,3954,4204,2954,330142,9004,330
2021-06-114,3354,3554,3054,345170,4004,345
2021-06-104,3804,4054,3454,39099,8004,390
2021-06-094,4654,4704,4004,41598,7004,415
2021-06-084,5204,5304,4604,490155,5004,490
2021-06-074,5304,5954,5204,575179,0004,575
2021-06-044,4504,5404,4304,520181,5004,520
2021-06-034,3554,4604,3554,425251,2004,425
2021-06-024,4004,4004,3354,370270,8004,370
2021-06-014,3954,4054,3104,385260,5004,385
2021-05-314,5354,5554,4254,465153,8004,465
2021-05-284,5454,6004,5304,555201,6004,555
2021-05-274,5154,5504,4604,480311,4004,480
2021-05-264,4504,5404,4254,525171,9004,525
2021-05-254,6054,6104,4854,500207,0004,500
2021-05-244,5154,6404,5154,600153,1004,600
2021-05-214,4654,5204,4554,500206,0004,500
2021-05-204,5354,5854,5104,515207,1004,515
2021-05-194,6654,7104,5854,595206,5004,595
2021-05-184,6054,6904,5804,680188,9004,680
2021-05-174,5954,6604,5504,560213,2004,560
2021-05-144,6604,6804,4904,585375,6004,585
2021-05-134,2954,4354,2754,355317,6004,355
2021-05-124,3704,3704,2604,300180,7004,300
2021-05-114,4704,5004,3754,410198,1004,410
2021-05-104,4254,4904,4154,465150,5004,465
2021-05-074,3704,4054,3304,385171,7004,385
2021-05-064,3004,3804,2904,345233,8004,345
2021-04-304,2704,2954,2504,255245,8004,255
2021-04-284,2454,3154,2354,285169,5004,285
2021-04-274,3354,3404,2804,280199,8004,280
2021-04-264,3654,3854,3254,365158,5004,365
2021-04-234,3604,4054,3204,335122,1004,335
2021-04-224,4154,4454,3904,430146,1004,430
2021-04-214,3654,3954,3404,375122,1004,375
2021-04-204,4904,5054,4354,470187,3004,470
2021-04-194,4854,5904,4854,560116,2004,560
2021-04-164,4904,5204,4654,500126,2004,500
2021-04-154,5454,6154,5254,550104,4004,550
2021-04-144,4954,5604,4354,545225,0004,545
2021-04-134,5004,5954,4654,565236,8004,565
2021-04-124,6404,6404,5054,540300,1004,540
2021-04-094,6954,7704,6604,660336,8004,660
2021-04-084,5704,7104,5604,695516,9004,695
2021-04-074,4004,5004,3804,500310,5004,500
2021-04-064,4554,4904,3254,365209,8004,365
2021-04-054,5004,5004,4404,495193,7004,495
2021-04-024,5554,5754,4854,495114,0004,495
2021-04-014,5604,5854,5104,530155,5004,530
2021-03-314,6854,6904,5504,550158,1004,550
2021-03-304,7054,7104,5654,660147,9004,660
2021-03-294,6804,7304,6304,685305,3004,685
2021-03-264,7704,7754,7154,750214,2004,750
2021-03-254,6954,8154,6954,770175,7004,770
2021-03-244,7454,7504,5904,625259,0004,625
2021-03-234,9704,9754,8254,825214,0004,825
2021-03-224,9255,0004,9154,970336,1004,970
2021-03-194,7104,9604,7004,950585,3004,950
2021-03-184,6154,7104,5654,700177,5004,700
2021-03-174,5254,5854,5004,585127,3004,585
2021-03-164,5504,5804,5004,535173,5004,535
2021-03-154,6004,6304,5554,580208,8004,580
2021-03-124,5354,5854,4954,580207,6004,580
2021-03-114,5654,5904,4854,505250,7004,505
2021-03-104,4654,5604,4454,545305,1004,545
2021-03-094,5754,5804,5154,535273,2004,535
2021-03-084,5954,6254,4854,515360,4004,515
2021-03-054,3304,5454,3054,535514,1004,535
2021-03-044,2954,3604,2754,305255,2004,305
2021-03-034,2004,2854,1504,270195,9004,270
2021-03-024,2954,2954,1354,180172,7004,180
2021-03-014,1854,2654,1604,255166,6004,255
2021-02-264,2754,2754,1254,130270,5004,130
2021-02-254,3704,3704,2904,325202,9004,325
2021-02-244,3354,3654,3204,340179,8004,340
2021-02-224,2754,3404,2704,275184,2004,275
2021-02-194,2004,2554,1854,215123,9004,215
2021-02-184,2904,3304,2554,265171,0004,265
2021-02-174,2804,3104,2654,305193,7004,305
2021-02-164,2654,2804,2304,270195,5004,270
2021-02-154,2804,3004,2054,265195,3004,265
2021-02-124,1804,2454,1054,230328,2004,230
2021-02-104,1354,2754,0954,205416,9004,205
2021-02-094,0204,0353,9854,025283,4004,025
2021-02-083,9554,0303,9503,995344,3003,995
2021-02-053,8653,9203,8603,915351,9003,915
2021-02-043,8603,8703,8203,850276,4003,850
2021-02-033,8503,9103,8503,890255,3003,890
2021-02-023,8253,8753,8003,865267,6003,865
2021-02-013,7553,8203,7503,765283,8003,765
2021-01-293,8003,8453,7503,755417,0003,755
2021-01-283,7003,7653,6903,755341,2003,755
2021-01-273,6703,8003,6703,795287,3003,795
2021-01-263,6953,7153,6653,685214,4003,685
2021-01-253,5753,6953,5553,695193,2003,695
2021-01-223,5453,5703,5303,545121,4003,545
2021-01-213,6203,6453,5853,615220,2003,615
2021-01-203,5403,5753,5203,575117,9003,575
2021-01-193,5553,5803,5353,535123,1003,535
2021-01-183,5703,6103,5403,550159,4003,550
2021-01-153,6553,6553,6153,615185,3003,615
2021-01-143,6703,7003,6453,675145,6003,675
2021-01-133,7103,7153,6603,695169,9003,695
2021-01-123,6653,7103,6203,700252,2003,700
2021-01-083,5753,6153,5503,595206,5003,595
2021-01-073,5603,6703,5353,615300,2003,615
2021-01-063,4903,5203,4553,500152,2003,500
2021-01-053,5003,5453,4753,485217,8003,485
2021-01-043,6253,6253,4903,530192,6003,530

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