4118 (株)カネカ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-203,2903,3403,2903,315162,3003,315
2022-05-193,2103,3103,2003,295261,7003,295
2022-05-183,3703,3703,2803,305201,3003,305
2022-05-173,3153,3553,3053,335171,8003,335
2022-05-163,4503,4503,3303,330359,1003,330
2022-05-133,4053,4403,3703,430416,5003,430
2022-05-123,4103,4253,3653,370255,4003,370
2022-05-113,4253,4303,3803,415171,3003,415
2022-05-103,4353,4803,3903,480325,8003,480
2022-05-093,5303,5303,4503,455186,1003,455
2022-05-063,4953,5403,4553,540186,7003,540
2022-05-023,4803,5003,4303,470132,3003,470
2022-04-283,3303,4953,3303,485248,8003,485
2022-04-273,3503,3603,3203,340417,3003,340
2022-04-263,4253,4503,4103,415154,5003,415
2022-04-253,4253,4403,4053,430135,7003,430
2022-04-223,4953,5153,4653,505146,7003,505
2022-04-213,4903,5253,4803,515147,5003,515
2022-04-203,4203,4703,4203,465154,3003,465
2022-04-193,3903,4203,3603,415125,3003,415
2022-04-183,3603,3653,3103,33098,0003,330
2022-04-153,4053,4303,3903,39587,1003,395
2022-04-143,4103,4503,4053,440131,4003,440
2022-04-133,3603,4003,3603,395186,3003,395
2022-04-123,4053,4253,3703,370147,9003,370
2022-04-113,4553,4703,4253,445127,5003,445
2022-04-083,4203,4553,4203,440167,2003,440
2022-04-073,3953,4253,3703,415154,5003,415
2022-04-063,5153,5153,4453,445254,6003,445
2022-04-053,6153,6253,5503,560191,2003,560
2022-04-043,5653,5853,5503,580222,3003,580
2022-04-013,4803,5603,4803,550153,3003,550
2022-03-313,4903,5653,4653,545345,5003,545
2022-03-303,5753,6003,4953,540279,2003,540
2022-03-293,5903,6603,5903,660183,7003,660
2022-03-283,6253,6453,5953,625164,0003,625
2022-03-253,6603,6753,6103,635227,3003,635
2022-03-243,5903,6103,5453,610191,1003,610
2022-03-233,5703,6103,5503,605261,8003,605
2022-03-223,5503,5753,5353,545179,3003,545
2022-03-183,4703,5153,4553,495407,6003,495
2022-03-173,4953,5253,4803,515216,5003,515
2022-03-163,4503,4703,4153,435259,0003,435
2022-03-153,3753,4903,3753,460201,7003,460
2022-03-143,3403,4053,3403,375204,6003,375
2022-03-113,3003,3053,2503,280227,0003,280
2022-03-103,3003,3553,2853,355411,0003,355
2022-03-093,2453,2753,1653,185424,7003,185
2022-03-083,3503,3603,2403,245357,4003,245
2022-03-073,5303,5353,3803,405267,9003,405
2022-03-043,6553,6603,5553,560256,6003,560
2022-03-033,6753,7103,6553,685228,1003,685
2022-03-023,6503,6503,5853,585246,9003,585
2022-03-013,7553,7753,7203,720140,8003,720
2022-02-283,7203,7603,7103,755132,9003,755
2022-02-253,6703,7153,6453,690166,3003,690
2022-02-243,6903,7353,6403,675229,3003,675
2022-02-223,6853,7053,6603,685166,0003,685
2022-02-213,7603,7753,7453,755123,7003,755
2022-02-183,8453,8703,8253,830201,0003,830
2022-02-173,8903,8903,8403,850158,4003,850
2022-02-163,9103,9453,8853,915274,8003,915
2022-02-153,8103,8703,8053,825218,5003,825
2022-02-143,7653,8353,7653,820205,9003,820
2022-02-103,8203,8603,7853,840213,2003,840
2022-02-093,8303,8353,7303,795402,5003,795
2022-02-083,9403,9603,8253,865339,2003,865
2022-02-073,9303,9303,8603,910390,8003,910
2022-02-043,7603,7953,7553,780124,4003,780
2022-02-033,7553,7753,7403,770149,4003,770
2022-02-023,6903,7553,6803,755122,4003,755
2022-02-013,7403,7503,6603,660138,4003,660
2022-01-313,6703,7403,6503,720121,8003,720
2022-01-283,6553,6953,6503,680140,5003,680
2022-01-273,7003,7303,5803,600181,2003,600
2022-01-263,7303,7353,6803,68093,5003,680
2022-01-253,7503,7503,6653,705144,6003,705
2022-01-243,6853,7803,6853,760127,3003,760
2022-01-213,6603,7003,6203,700131,3003,700
2022-01-203,6653,7553,6603,710160,3003,710
2022-01-193,7403,7703,6903,715144,8003,715
2022-01-183,8703,8753,7953,80095,4003,800
2022-01-173,9053,9353,8553,87059,5003,870
2022-01-143,9153,9303,8703,885180,5003,885
2022-01-133,9503,9603,9003,925111,3003,925
2022-01-123,8953,9553,8003,910216,5003,910
2022-01-113,8453,8653,8153,850151,0003,850
2022-01-073,8203,8453,7753,815100,4003,815
2022-01-063,8303,8503,7903,810184,9003,810
2022-01-053,8203,8553,7953,855162,2003,855
2022-01-043,8353,8353,7653,785150,0003,785

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