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
2020-12-033,2903,3253,2853,29599,5003,295
2020-12-023,2703,3053,2303,280265,4003,280
2020-12-013,1603,2203,1553,215158,8003,215
2020-11-303,3053,3053,1403,140226,7003,140
2020-11-273,2753,3203,2653,290172,5003,290
2020-11-263,2253,2653,2203,250148,0003,250
2020-11-253,3303,3503,2753,275207,7003,275
2020-11-243,2953,3253,2753,275165,4003,275
2020-11-203,1903,2403,1703,240136,2003,240
2020-11-193,1553,2203,1503,220245,2003,220
2020-11-183,1753,2053,1353,200248,9003,200
2020-11-173,2203,2503,1753,210203,9003,210
2020-11-163,1803,2053,1653,180190,3003,180
2020-11-133,1603,1753,1153,160211,6003,160
2020-11-123,1203,1853,1053,165226,0003,165
2020-11-113,2053,3103,2003,275526,2003,275
2020-11-103,1603,1953,1103,135364,8003,135
2020-11-093,0803,0953,0503,055170,0003,055
2020-11-063,0053,0552,9983,045143,8003,045
2020-11-052,9903,0052,9572,988192,3002,988
2020-11-043,0603,0602,9943,005106,2003,005
2020-11-022,9433,0152,9343,000194,5003,000
2020-10-303,0203,0202,8932,908205,3002,908
2020-10-292,9543,0302,9503,025173,5003,025
2020-10-282,9683,0052,9542,995151,0002,995
2020-10-272,9703,0202,9423,020163,0003,020
2020-10-263,0153,0653,0053,03575,6003,035
2020-10-233,0353,0553,0153,020113,9003,020
2020-10-223,0003,0152,9933,005129,4003,005
2020-10-213,0003,0452,9933,020115,5003,020
2020-10-203,0153,0452,9873,000213,9003,000
2020-10-193,0203,0753,0203,035165,9003,035
2020-10-163,0153,0603,0053,040229,6003,040
2020-10-153,0903,0903,0403,045192,6003,045
2020-10-143,1503,1503,0803,090262,5003,090
2020-10-133,2603,2603,1703,195213,7003,195
2020-10-123,2253,2703,2053,255217,1003,255
2020-10-093,2703,2753,2053,220211,4003,220
2020-10-083,2503,2703,2153,220261,0003,220
2020-10-073,2003,2253,1503,200226,3003,200
2020-10-063,1753,2153,1653,190266,9003,190
2020-10-053,0653,1453,0653,125287,1003,125
2020-10-023,0453,0603,0003,020445,0003,020
2020-09-303,0003,0102,9432,945310,6002,945
2020-09-293,0553,0552,9763,000278,6003,000
2020-09-283,0303,0753,0153,065299,4003,065
2020-09-253,0553,0653,0053,020303,5003,020
2020-09-242,9772,9882,9362,943278,5002,943
2020-09-233,0203,0502,9542,996270,9002,996
2020-09-183,0003,0402,9833,035384,2003,035
2020-09-172,9722,9852,9462,965264,4002,965
2020-09-162,9983,0152,9392,939264,7002,939
2020-09-152,9632,9862,9362,975246,6002,975
2020-09-142,9483,0102,9422,998295,8002,998
2020-09-112,9522,9672,9222,926270,1002,926
2020-09-102,8872,9402,8762,938283,3002,938
2020-09-092,8252,8712,8092,866211,6002,866
2020-09-082,8122,8732,8082,873211,1002,873
2020-09-072,7982,8382,7902,823297,1002,823
2020-09-042,7392,8112,7202,798382,5002,798
2020-09-032,7412,7532,7152,723139,5002,723
2020-09-022,7372,7372,7022,713170,3002,713
2020-09-012,6852,7002,6692,692188,9002,692
2020-08-312,7192,7402,6862,688186,1002,688
2020-08-282,6802,7402,6632,685312,7002,685
2020-08-272,6982,6982,6562,672252,7002,672
2020-08-262,6872,7002,6642,700171,3002,700
2020-08-252,7332,7442,7062,714282,0002,714
2020-08-242,6582,6752,6372,675148,1002,675
2020-08-212,6842,6932,6532,665128,3002,665
2020-08-202,6592,6792,6362,669165,7002,669
2020-08-192,6802,7082,6662,704144,6002,704
2020-08-182,7092,7212,6502,702198,5002,702
2020-08-172,7542,7922,7442,744215,2002,744
2020-08-142,7842,7872,7412,741226,5002,741
2020-08-132,7952,7952,7092,757391,4002,757
2020-08-122,7472,8082,7352,796303,4002,796
2020-08-112,6792,7492,6772,735284,8002,735
2020-08-072,6382,6542,6212,641198,5002,641
2020-08-062,6542,6832,6312,659232,8002,659
2020-08-052,6002,6602,5692,649348,7002,649
2020-08-042,5052,5922,5022,584256,9002,584
2020-08-032,4902,5252,4752,500261,5002,500
2020-07-312,5802,5812,4642,470628,3002,470
2020-07-302,6742,6762,6122,614223,6002,614
2020-07-292,6542,6802,6462,666214,4002,666
2020-07-282,7022,7192,6742,682256,2002,682
2020-07-272,6562,6832,6132,683255,4002,683
2020-07-222,7092,7412,6932,693283,0002,693
2020-07-212,6842,7052,6602,697212,7002,697
2020-07-202,6992,7082,6582,708206,7002,708
2020-07-172,7242,7352,6692,689241,7002,689
2020-07-162,7442,7752,7092,734385,2002,734
2020-07-152,6802,7162,6582,694283,2002,694
2020-07-142,6452,6602,6182,652232,4002,652
2020-07-132,6212,6622,6052,647426,4002,647
2020-07-102,6502,6502,5712,574294,9002,574
2020-07-092,6282,6592,6122,638263,8002,638
2020-07-082,6792,7152,6592,661274,5002,661
2020-07-072,7512,7512,6852,696301,2002,696
2020-07-062,6702,7462,6652,743332,0002,743
2020-07-032,7392,7442,6512,674305,5002,674
2020-07-022,7242,7412,6832,713290,0002,713
2020-07-012,8012,8072,7192,732355,1002,732
2020-06-302,7662,8412,7622,800469,7002,800
2020-06-292,7502,7612,6952,716329,0002,716
2020-06-262,7872,7972,7532,774280,6002,774
2020-06-252,8292,8292,7532,773390,9002,773
2020-06-242,9052,9272,8512,853297,1002,853
2020-06-232,8982,9572,8782,906368,4002,906
2020-06-222,8112,9162,7942,898501,6002,898
2020-06-192,9032,9082,8002,800623,1002,800
2020-06-182,9162,9202,8382,890165,9002,890
2020-06-172,9022,9232,8642,911234,1002,911
2020-06-162,7912,9002,7902,896254,5002,896
2020-06-152,8282,8402,7352,740208,5002,740
2020-06-122,7732,8192,7362,806309,7002,806
2020-06-112,9592,9692,8482,873364,5002,873
2020-06-102,9893,0102,9582,994188,9002,994
2020-06-093,0453,0452,9703,010324,0003,010
2020-06-083,0303,0302,9883,025214,2003,025
2020-06-052,9402,9852,9312,985321,3002,985
2020-06-042,9542,9562,9022,937259,2002,937
2020-06-032,9332,9482,9022,922324,2002,922
2020-06-022,8592,9102,8322,900289,9002,900
2020-06-012,8862,8952,8432,863264,5002,863
2020-05-292,9002,9052,8632,873341,5002,873
2020-05-282,9302,9472,8602,913401,3002,913
2020-05-272,8232,9202,8142,920611,5002,920
2020-05-262,7732,8072,7572,807455,6002,807
2020-05-252,7582,7592,7072,756336,4002,756
2020-05-222,8022,8152,7162,728401,1002,728
2020-05-212,7592,8192,7432,811553,3002,811
2020-05-202,7632,7902,7202,720514,3002,720
2020-05-192,8152,8282,7662,799417,6002,799
2020-05-182,7612,7802,7372,765217,0002,765
2020-05-152,8082,8602,7222,770518,1002,770
2020-05-142,8082,8242,7542,758359,1002,758
2020-05-132,7802,8652,7572,856271,0002,856
2020-05-122,8602,8612,7912,821251,7002,821
2020-05-112,8112,8492,7962,847291,9002,847
2020-05-082,7502,7622,7162,750396,3002,750
2020-05-072,7302,7312,6712,715403,2002,715
2020-05-012,7792,7792,7112,730315,6002,730
2020-04-302,8012,8222,7832,790382,1002,790
2020-04-282,7592,7872,7272,751388,3002,751
2020-04-272,7382,7722,7152,765304,9002,765
2020-04-242,7332,7682,6702,715570,5002,715
2020-04-232,6702,7112,6372,711586,5002,711
2020-04-222,7202,7462,6802,708513,7002,708
2020-04-212,8502,8642,7882,788740,5002,788
2020-04-202,9302,9382,8572,8801,422,3002,880
2020-04-173,1403,1402,8152,8303,262,1002,830
2020-04-162,5832,6512,5722,639165,9002,639
2020-04-152,6292,6692,5912,617247,1002,617
2020-04-142,6282,6622,6092,654111,6002,654
2020-04-132,6602,6602,6202,63595,1002,635
2020-04-102,7052,7102,6252,686171,5002,686
2020-04-092,5942,6552,5942,655181,1002,655
2020-04-082,5722,6182,5282,591301,9002,591
2020-04-072,5602,5872,4552,549302,6002,549
2020-04-062,4592,5792,4322,534303,4002,534
2020-04-032,4802,4982,4542,485222,1002,485
2020-04-022,4512,4862,4062,416206,4002,416
2020-04-012,5252,6012,4662,496205,9002,496
2020-03-312,6442,6592,5532,590229,6002,590
2020-03-302,5972,6632,5092,663363,5002,663
2020-03-272,6332,6932,5622,692334,7002,692
2020-03-262,6082,6732,4862,577310,6002,577
2020-03-252,6872,7162,6032,704329,2002,704
2020-03-242,4502,5032,3992,497269,0002,497
2020-03-232,2992,4012,2562,378355,4002,378
2020-03-192,2872,2982,1332,209428,1002,209
2020-03-182,3242,3682,2372,237394,7002,237
2020-03-172,1502,3172,1122,277423,6002,277
2020-03-162,3272,3292,2112,219379,7002,219
2020-03-132,2772,3602,2072,277554,0002,277
2020-03-122,5172,5602,4442,477644,8002,477
2020-03-112,5902,6502,5612,564470,1002,564
2020-03-102,5152,6112,4512,587596,3002,587
2020-03-092,6722,6792,5432,556449,6002,556
2020-03-062,8042,8182,7592,772299,0002,772
2020-03-052,8772,8882,8432,852254,5002,852
2020-03-042,8052,8612,7902,827514,8002,827
2020-03-032,9762,9762,8722,872286,9002,872
2020-03-022,8592,9712,8412,931322,0002,931
2020-02-282,9502,9652,8852,909405,0002,909
2020-02-273,1053,1153,0403,050284,4003,050
2020-02-263,1053,1503,1003,140203,3003,140
2020-02-253,1303,2053,1153,160255,2003,160
2020-02-213,3103,3703,3103,315222,0003,315
2020-02-203,2803,3353,2803,310215,2003,310
2020-02-193,2853,2953,2403,250217,8003,250
2020-02-183,2503,2503,2103,245224,3003,245
2020-02-173,3503,3553,2553,280364,8003,280
2020-02-143,3953,4103,3603,390320,8003,390
2020-02-133,3853,4253,3453,395491,4003,395
2020-02-123,4803,4853,4203,445260,5003,445
2020-02-103,4703,5053,4553,485186,3003,485
2020-02-073,5453,5553,5003,520159,4003,520
2020-02-063,4853,6003,4753,560419,1003,560
2020-02-053,4253,4503,4053,440211,5003,440
2020-02-043,3603,4003,3553,390139,5003,390
2020-02-033,3203,4053,3153,380213,0003,380
2020-01-313,3753,4453,3753,415159,6003,415
2020-01-303,4103,4303,3603,390202,8003,390
2020-01-293,3853,4203,3753,415134,2003,415
2020-01-283,3403,3853,3353,375219,1003,375
2020-01-273,3903,4103,3553,380171,5003,380
2020-01-243,4503,4803,4403,450216,7003,450
2020-01-233,5303,5453,4703,475169,2003,475
2020-01-223,5153,5603,5053,550153,0003,550
2020-01-213,5753,5953,5503,550193,5003,550
2020-01-203,5503,5903,5503,575121,4003,575
2020-01-173,5253,5703,5103,560177,0003,560
2020-01-163,4903,5153,4853,485123,4003,485
2020-01-153,5053,5253,4853,490143,8003,490
2020-01-143,4803,5003,4653,495229,5003,495
2020-01-103,4803,4803,4403,465167,3003,465
2020-01-093,4653,4753,4253,445188,7003,445
2020-01-083,4053,4303,3753,400298,6003,400
2020-01-073,4753,5053,4703,495148,8003,495
2020-01-063,4703,4803,4203,470272,8003,470

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