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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 3,290 | 3,340 | 3,290 | 3,315 | 162,300 | 3,315 |
| 2022-05-19 | 3,210 | 3,310 | 3,200 | 3,295 | 261,700 | 3,295 |
| 2022-05-18 | 3,370 | 3,370 | 3,280 | 3,305 | 201,300 | 3,305 |
| 2022-05-17 | 3,315 | 3,355 | 3,305 | 3,335 | 171,800 | 3,335 |
| 2022-05-16 | 3,450 | 3,450 | 3,330 | 3,330 | 359,100 | 3,330 |
| 2022-05-13 | 3,405 | 3,440 | 3,370 | 3,430 | 416,500 | 3,430 |
| 2022-05-12 | 3,410 | 3,425 | 3,365 | 3,370 | 255,400 | 3,370 |
| 2022-05-11 | 3,425 | 3,430 | 3,380 | 3,415 | 171,300 | 3,415 |
| 2022-05-10 | 3,435 | 3,480 | 3,390 | 3,480 | 325,800 | 3,480 |
| 2022-05-09 | 3,530 | 3,530 | 3,450 | 3,455 | 186,100 | 3,455 |
| 2022-05-06 | 3,495 | 3,540 | 3,455 | 3,540 | 186,700 | 3,540 |
| 2022-05-02 | 3,480 | 3,500 | 3,430 | 3,470 | 132,300 | 3,470 |
| 2022-04-28 | 3,330 | 3,495 | 3,330 | 3,485 | 248,800 | 3,485 |
| 2022-04-27 | 3,350 | 3,360 | 3,320 | 3,340 | 417,300 | 3,340 |
| 2022-04-26 | 3,425 | 3,450 | 3,410 | 3,415 | 154,500 | 3,415 |
| 2022-04-25 | 3,425 | 3,440 | 3,405 | 3,430 | 135,700 | 3,430 |
| 2022-04-22 | 3,495 | 3,515 | 3,465 | 3,505 | 146,700 | 3,505 |
| 2022-04-21 | 3,490 | 3,525 | 3,480 | 3,515 | 147,500 | 3,515 |
| 2022-04-20 | 3,420 | 3,470 | 3,420 | 3,465 | 154,300 | 3,465 |
| 2022-04-19 | 3,390 | 3,420 | 3,360 | 3,415 | 125,300 | 3,415 |
| 2022-04-18 | 3,360 | 3,365 | 3,310 | 3,330 | 98,000 | 3,330 |
| 2022-04-15 | 3,405 | 3,430 | 3,390 | 3,395 | 87,100 | 3,395 |
| 2022-04-14 | 3,410 | 3,450 | 3,405 | 3,440 | 131,400 | 3,440 |
| 2022-04-13 | 3,360 | 3,400 | 3,360 | 3,395 | 186,300 | 3,395 |
| 2022-04-12 | 3,405 | 3,425 | 3,370 | 3,370 | 147,900 | 3,370 |
| 2022-04-11 | 3,455 | 3,470 | 3,425 | 3,445 | 127,500 | 3,445 |
| 2022-04-08 | 3,420 | 3,455 | 3,420 | 3,440 | 167,200 | 3,440 |
| 2022-04-07 | 3,395 | 3,425 | 3,370 | 3,415 | 154,500 | 3,415 |
| 2022-04-06 | 3,515 | 3,515 | 3,445 | 3,445 | 254,600 | 3,445 |
| 2022-04-05 | 3,615 | 3,625 | 3,550 | 3,560 | 191,200 | 3,560 |
| 2022-04-04 | 3,565 | 3,585 | 3,550 | 3,580 | 222,300 | 3,580 |
| 2022-04-01 | 3,480 | 3,560 | 3,480 | 3,550 | 153,300 | 3,550 |
| 2022-03-31 | 3,490 | 3,565 | 3,465 | 3,545 | 345,500 | 3,545 |
| 2022-03-30 | 3,575 | 3,600 | 3,495 | 3,540 | 279,200 | 3,540 |
| 2022-03-29 | 3,590 | 3,660 | 3,590 | 3,660 | 183,700 | 3,660 |
| 2022-03-28 | 3,625 | 3,645 | 3,595 | 3,625 | 164,000 | 3,625 |
| 2022-03-25 | 3,660 | 3,675 | 3,610 | 3,635 | 227,300 | 3,635 |
| 2022-03-24 | 3,590 | 3,610 | 3,545 | 3,610 | 191,100 | 3,610 |
| 2022-03-23 | 3,570 | 3,610 | 3,550 | 3,605 | 261,800 | 3,605 |
| 2022-03-22 | 3,550 | 3,575 | 3,535 | 3,545 | 179,300 | 3,545 |
| 2022-03-18 | 3,470 | 3,515 | 3,455 | 3,495 | 407,600 | 3,495 |
| 2022-03-17 | 3,495 | 3,525 | 3,480 | 3,515 | 216,500 | 3,515 |
| 2022-03-16 | 3,450 | 3,470 | 3,415 | 3,435 | 259,000 | 3,435 |
| 2022-03-15 | 3,375 | 3,490 | 3,375 | 3,460 | 201,700 | 3,460 |
| 2022-03-14 | 3,340 | 3,405 | 3,340 | 3,375 | 204,600 | 3,375 |
| 2022-03-11 | 3,300 | 3,305 | 3,250 | 3,280 | 227,000 | 3,280 |
| 2022-03-10 | 3,300 | 3,355 | 3,285 | 3,355 | 411,000 | 3,355 |
| 2022-03-09 | 3,245 | 3,275 | 3,165 | 3,185 | 424,700 | 3,185 |
| 2022-03-08 | 3,350 | 3,360 | 3,240 | 3,245 | 357,400 | 3,245 |
| 2022-03-07 | 3,530 | 3,535 | 3,380 | 3,405 | 267,900 | 3,405 |
| 2022-03-04 | 3,655 | 3,660 | 3,555 | 3,560 | 256,600 | 3,560 |
| 2022-03-03 | 3,675 | 3,710 | 3,655 | 3,685 | 228,100 | 3,685 |
| 2022-03-02 | 3,650 | 3,650 | 3,585 | 3,585 | 246,900 | 3,585 |
| 2022-03-01 | 3,755 | 3,775 | 3,720 | 3,720 | 140,800 | 3,720 |
| 2022-02-28 | 3,720 | 3,760 | 3,710 | 3,755 | 132,900 | 3,755 |
| 2022-02-25 | 3,670 | 3,715 | 3,645 | 3,690 | 166,300 | 3,690 |
| 2022-02-24 | 3,690 | 3,735 | 3,640 | 3,675 | 229,300 | 3,675 |
| 2022-02-22 | 3,685 | 3,705 | 3,660 | 3,685 | 166,000 | 3,685 |
| 2022-02-21 | 3,760 | 3,775 | 3,745 | 3,755 | 123,700 | 3,755 |
| 2022-02-18 | 3,845 | 3,870 | 3,825 | 3,830 | 201,000 | 3,830 |
| 2022-02-17 | 3,890 | 3,890 | 3,840 | 3,850 | 158,400 | 3,850 |
| 2022-02-16 | 3,910 | 3,945 | 3,885 | 3,915 | 274,800 | 3,915 |
| 2022-02-15 | 3,810 | 3,870 | 3,805 | 3,825 | 218,500 | 3,825 |
| 2022-02-14 | 3,765 | 3,835 | 3,765 | 3,820 | 205,900 | 3,820 |
| 2022-02-10 | 3,820 | 3,860 | 3,785 | 3,840 | 213,200 | 3,840 |
| 2022-02-09 | 3,830 | 3,835 | 3,730 | 3,795 | 402,500 | 3,795 |
| 2022-02-08 | 3,940 | 3,960 | 3,825 | 3,865 | 339,200 | 3,865 |
| 2022-02-07 | 3,930 | 3,930 | 3,860 | 3,910 | 390,800 | 3,910 |
| 2022-02-04 | 3,760 | 3,795 | 3,755 | 3,780 | 124,400 | 3,780 |
| 2022-02-03 | 3,755 | 3,775 | 3,740 | 3,770 | 149,400 | 3,770 |
| 2022-02-02 | 3,690 | 3,755 | 3,680 | 3,755 | 122,400 | 3,755 |
| 2022-02-01 | 3,740 | 3,750 | 3,660 | 3,660 | 138,400 | 3,660 |
| 2022-01-31 | 3,670 | 3,740 | 3,650 | 3,720 | 121,800 | 3,720 |
| 2022-01-28 | 3,655 | 3,695 | 3,650 | 3,680 | 140,500 | 3,680 |
| 2022-01-27 | 3,700 | 3,730 | 3,580 | 3,600 | 181,200 | 3,600 |
| 2022-01-26 | 3,730 | 3,735 | 3,680 | 3,680 | 93,500 | 3,680 |
| 2022-01-25 | 3,750 | 3,750 | 3,665 | 3,705 | 144,600 | 3,705 |
| 2022-01-24 | 3,685 | 3,780 | 3,685 | 3,760 | 127,300 | 3,760 |
| 2022-01-21 | 3,660 | 3,700 | 3,620 | 3,700 | 131,300 | 3,700 |
| 2022-01-20 | 3,665 | 3,755 | 3,660 | 3,710 | 160,300 | 3,710 |
| 2022-01-19 | 3,740 | 3,770 | 3,690 | 3,715 | 144,800 | 3,715 |
| 2022-01-18 | 3,870 | 3,875 | 3,795 | 3,800 | 95,400 | 3,800 |
| 2022-01-17 | 3,905 | 3,935 | 3,855 | 3,870 | 59,500 | 3,870 |
| 2022-01-14 | 3,915 | 3,930 | 3,870 | 3,885 | 180,500 | 3,885 |
| 2022-01-13 | 3,950 | 3,960 | 3,900 | 3,925 | 111,300 | 3,925 |
| 2022-01-12 | 3,895 | 3,955 | 3,800 | 3,910 | 216,500 | 3,910 |
| 2022-01-11 | 3,845 | 3,865 | 3,815 | 3,850 | 151,000 | 3,850 |
| 2022-01-07 | 3,820 | 3,845 | 3,775 | 3,815 | 100,400 | 3,815 |
| 2022-01-06 | 3,830 | 3,850 | 3,790 | 3,810 | 184,900 | 3,810 |
| 2022-01-05 | 3,820 | 3,855 | 3,795 | 3,855 | 162,200 | 3,855 |
| 2022-01-04 | 3,835 | 3,835 | 3,765 | 3,785 | 150,000 | 3,785 |
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
