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
2022-12-083,4203,4253,3853,405205,8003,405
2022-12-073,3803,4403,3653,420172,6003,420
2022-12-063,4403,4453,4003,415229,0003,415
2022-12-053,4503,4603,4203,450165,2003,450
2022-12-023,5003,5003,4353,450317,6003,450
2022-12-013,5203,5453,5203,520277,5003,520
2022-11-303,5003,5103,4803,500329,5003,500
2022-11-293,4703,5103,4653,490207,0003,490
2022-11-283,5403,5403,4853,490170,3003,490
2022-11-253,5203,5253,5003,520195,1003,520
2022-11-243,4803,5053,4753,485180,0003,485
2022-11-223,4603,5003,4553,480260,8003,480
2022-11-213,4253,4403,4103,440146,2003,440
2022-11-183,4303,4453,4103,425209,1003,425
2022-11-173,3953,4253,3803,425182,3003,425
2022-11-163,3953,4053,3653,390257,6003,390
2022-11-153,3853,4153,3803,415160,3003,415
2022-11-143,3903,4353,3653,395478,8003,395
2022-11-113,4203,4203,3553,365789,0003,365
2022-11-103,5003,5003,3653,3951,151,0003,395
2022-11-093,7153,7303,6853,720371,9003,720
2022-11-083,7103,7103,6653,695330,0003,695
2022-11-073,7053,7203,6703,705130,0003,705
2022-11-043,6703,6953,6503,670221,5003,670
2022-11-023,6903,7353,6903,735208,9003,735
2022-11-013,7053,7253,6803,680134,9003,680
2022-10-313,6853,7053,6703,690166,6003,690
2022-10-283,6603,6953,6503,655298,7003,655
2022-10-273,7253,7253,6703,690132,0003,690
2022-10-263,7153,7503,7053,715192,5003,715
2022-10-253,6653,7053,6553,695188,5003,695
2022-10-243,6803,6953,6503,660173,4003,660
2022-10-213,6603,6853,6253,635202,4003,635
2022-10-203,6803,6903,6453,670238,9003,670
2022-10-193,6803,7403,6803,730232,9003,730
2022-10-183,7003,7153,6503,680201,4003,680
2022-10-173,6703,6903,6403,665374,6003,665
2022-10-143,6553,7053,6103,685432,8003,685
2022-10-133,6003,6053,5703,585286,2003,585
2022-10-123,7003,7103,6003,620346,8003,620
2022-10-113,7103,7453,6653,705277,7003,705
2022-10-073,7403,7703,7203,760284,6003,760
2022-10-063,8153,8453,7953,800197,0003,800
2022-10-053,8153,8503,7703,815343,7003,815
2022-10-043,7653,7903,7403,755260,7003,755
2022-10-033,6153,6853,6053,675256,9003,675
2022-09-303,6403,6453,5853,610237,7003,610
2022-09-293,5803,6303,5503,620292,2003,620
2022-09-283,6053,6353,5903,625268,1003,625
2022-09-273,6553,6903,6253,630307,5003,630
2022-09-263,7603,7653,6453,660295,5003,660
2022-09-223,8003,8403,7853,830252,9003,830
2022-09-213,8953,9053,8553,855262,5003,855
2022-09-203,8853,9203,8703,900210,6003,900
2022-09-163,8753,9353,8403,850547,8003,850
2022-09-153,8853,9053,8703,900213,5003,900
2022-09-143,9203,9653,9153,920277,1003,920
2022-09-133,9954,0403,9654,030337,9004,030
2022-09-124,0004,0253,9604,005491,9004,005
2022-09-093,8103,8253,8003,825250,7003,825
2022-09-083,7153,8003,7053,800248,6003,800
2022-09-073,6553,6853,6453,680136,0003,680
2022-09-063,6853,6953,6603,670114,2003,670
2022-09-053,6953,7153,6703,680217,2003,680
2022-09-023,7303,7403,6603,705267,2003,705
2022-09-013,7103,7403,6853,725317,1003,725
2022-08-313,6953,7653,6903,750231,3003,750
2022-08-303,7803,7803,7203,750240,7003,750
2022-08-293,6103,6753,6053,660169,2003,660
2022-08-263,7203,7253,6953,700113,5003,700
2022-08-253,7103,7103,6903,70099,1003,700
2022-08-243,7103,7153,6753,705203,0003,705
2022-08-233,6253,6653,6253,660107,1003,660
2022-08-223,6353,6753,6203,665136,1003,665
2022-08-193,7003,7103,6853,695122,2003,695
2022-08-183,7053,7103,6703,685120,6003,685
2022-08-173,6803,7253,6753,720170,5003,720
2022-08-163,6803,6853,6353,640178,7003,640
2022-08-153,6903,7203,6803,705189,6003,705
2022-08-123,6603,6753,6103,665360,4003,665
2022-08-103,5503,5653,5253,540141,5003,540
2022-08-093,5803,5803,5303,53595,2003,535
2022-08-083,5553,5803,5253,570142,6003,570
2022-08-053,5003,5603,4953,555207,1003,555
2022-08-043,5703,5853,5453,565133,8003,565
2022-08-033,5703,5753,5403,555114,0003,555
2022-08-023,5603,6003,5103,560218,0003,560
2022-08-013,6403,6753,6303,675201,0003,675
2022-07-293,6053,6203,5853,590133,5003,590
2022-07-283,6153,6353,5903,630269,1003,630
2022-07-273,5453,6103,5203,595243,4003,595
2022-07-263,5653,5703,5353,535127,2003,535
2022-07-253,5953,6103,5353,550154,0003,550
2022-07-223,5803,6053,5653,600195,4003,600
2022-07-213,5553,5853,5303,585204,3003,585
2022-07-203,5203,5653,5103,565275,1003,565
2022-07-193,4603,4703,4253,470168,2003,470
2022-07-153,4403,4603,4203,420203,6003,420
2022-07-143,3603,4403,3453,430200,0003,430
2022-07-133,3703,3853,3503,380219,4003,380
2022-07-123,3753,3753,3103,310191,6003,310
2022-07-113,4353,4503,3853,410203,1003,410
2022-07-083,3703,4153,3553,375230,3003,375
2022-07-073,3703,3853,3253,365207,8003,365
2022-07-063,3053,3503,2903,310134,6003,310
2022-07-053,3653,3803,3453,350142,4003,350
2022-07-043,3353,3603,3103,360147,8003,360
2022-07-013,3153,3903,2903,305196,7003,305
2022-06-303,3203,3603,3103,340202,7003,340
2022-06-293,3653,3753,3403,350400,6003,350
2022-06-283,3403,3953,3253,385224,1003,385
2022-06-273,3653,4003,3503,380276,6003,380
2022-06-243,2503,2953,2203,285175,5003,285
2022-06-233,2453,2753,2353,250171,9003,250
2022-06-223,3553,3703,2553,265188,3003,265
2022-06-213,2703,3403,2653,310341,8003,310
2022-06-203,3203,3203,1753,185225,5003,185
2022-06-173,3053,3103,2603,290355,2003,290
2022-06-163,4253,4603,3953,405250,5003,405
2022-06-153,3503,4103,3503,395317,7003,395
2022-06-143,3253,3603,3253,350186,5003,350
2022-06-133,3603,3703,3203,355189,1003,355
2022-06-103,4203,4503,4053,415148,2003,415
2022-06-093,4603,4903,4453,470209,3003,470
2022-06-083,4453,4903,4253,480272,2003,480
2022-06-073,3903,4503,3703,440295,2003,440
2022-06-063,3103,3503,3053,345215,8003,345
2022-06-033,3603,3603,3053,315223,2003,315
2022-06-023,3853,4003,3603,370157,0003,370
2022-06-013,3103,3703,3103,370194,9003,370
2022-05-313,3153,3503,3053,310267,5003,310
2022-05-303,3003,3603,2803,345398,6003,345
2022-05-273,2803,3053,2603,260185,2003,260
2022-05-263,2503,3003,2353,235156,4003,235
2022-05-253,2603,2903,2503,270191,2003,270
2022-05-243,3003,3253,2553,255149,8003,255
2022-05-233,3353,3453,2853,285145,0003,285
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