4118 (株)カネカ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 4,067 | 4,080 | 4,039 | 4,073 | 183,900 | 4,073 |
| 2025-07-14 | 4,030 | 4,070 | 4,013 | 4,056 | 176,800 | 4,056 |
| 2025-07-11 | 4,048 | 4,090 | 4,036 | 4,052 | 219,600 | 4,052 |
| 2025-07-10 | 4,034 | 4,037 | 4,000 | 4,018 | 272,200 | 4,018 |
| 2025-07-09 | 3,970 | 4,040 | 3,968 | 4,015 | 335,300 | 4,015 |
| 2025-07-08 | 3,883 | 3,973 | 3,880 | 3,955 | 293,500 | 3,955 |
| 2025-07-07 | 3,920 | 3,932 | 3,876 | 3,883 | 217,700 | 3,883 |
| 2025-07-04 | 3,949 | 3,979 | 3,928 | 3,937 | 204,700 | 3,937 |
| 2025-07-03 | 3,969 | 3,987 | 3,943 | 3,970 | 197,300 | 3,970 |
| 2025-07-02 | 3,930 | 3,981 | 3,927 | 3,969 | 181,200 | 3,969 |
| 2025-07-01 | 3,967 | 3,967 | 3,933 | 3,955 | 240,200 | 3,955 |
| 2025-06-30 | 4,000 | 4,007 | 3,977 | 3,980 | 247,700 | 3,980 |
| 2025-06-27 | 3,966 | 3,987 | 3,951 | 3,976 | 194,400 | 3,976 |
| 2025-06-26 | 3,922 | 3,970 | 3,922 | 3,957 | 176,500 | 3,957 |
| 2025-06-25 | 3,897 | 3,945 | 3,855 | 3,937 | 247,100 | 3,937 |
| 2025-06-24 | 3,915 | 3,915 | 3,845 | 3,860 | 157,500 | 3,860 |
| 2025-06-23 | 3,838 | 3,861 | 3,810 | 3,845 | 180,900 | 3,845 |
| 2025-06-20 | 3,870 | 3,878 | 3,855 | 3,875 | 284,200 | 3,875 |
| 2025-06-19 | 3,909 | 3,921 | 3,851 | 3,877 | 255,100 | 3,877 |
| 2025-06-18 | 3,861 | 3,916 | 3,860 | 3,909 | 152,800 | 3,909 |
| 2025-06-17 | 3,856 | 3,886 | 3,854 | 3,876 | 170,000 | 3,876 |
| 2025-06-16 | 3,873 | 3,880 | 3,852 | 3,856 | 161,500 | 3,856 |
| 2025-06-13 | 3,901 | 3,915 | 3,840 | 3,863 | 223,600 | 3,863 |
| 2025-06-12 | 3,949 | 3,957 | 3,909 | 3,923 | 124,200 | 3,923 |
| 2025-06-11 | 3,885 | 3,947 | 3,879 | 3,947 | 164,000 | 3,947 |
| 2025-06-10 | 3,895 | 3,902 | 3,865 | 3,867 | 177,900 | 3,867 |
| 2025-06-09 | 3,914 | 3,920 | 3,875 | 3,876 | 168,800 | 3,876 |
| 2025-06-06 | 3,925 | 3,933 | 3,908 | 3,914 | 131,000 | 3,914 |
| 2025-06-05 | 3,862 | 3,942 | 3,858 | 3,912 | 263,800 | 3,912 |
| 2025-06-04 | 3,900 | 3,916 | 3,884 | 3,907 | 132,300 | 3,907 |
| 2025-06-03 | 3,868 | 3,915 | 3,846 | 3,904 | 206,500 | 3,904 |
| 2025-06-02 | 3,885 | 3,906 | 3,864 | 3,885 | 180,100 | 3,885 |
| 2025-05-30 | 3,889 | 3,944 | 3,881 | 3,926 | 244,100 | 3,926 |
| 2025-05-29 | 3,912 | 3,939 | 3,895 | 3,913 | 175,400 | 3,913 |
| 2025-05-28 | 3,885 | 3,949 | 3,882 | 3,901 | 340,800 | 3,901 |
| 2025-05-27 | 3,735 | 3,839 | 3,730 | 3,825 | 242,200 | 3,825 |
| 2025-05-26 | 3,728 | 3,743 | 3,715 | 3,728 | 151,500 | 3,728 |
| 2025-05-23 | 3,702 | 3,733 | 3,696 | 3,729 | 157,000 | 3,729 |
| 2025-05-22 | 3,708 | 3,728 | 3,697 | 3,707 | 136,400 | 3,707 |
| 2025-05-21 | 3,713 | 3,771 | 3,704 | 3,745 | 184,000 | 3,745 |
| 2025-05-20 | 3,743 | 3,775 | 3,704 | 3,713 | 156,300 | 3,713 |
| 2025-05-19 | 3,711 | 3,754 | 3,707 | 3,720 | 225,100 | 3,720 |
| 2025-05-16 | 3,798 | 3,808 | 3,725 | 3,764 | 237,800 | 3,764 |
| 2025-05-15 | 3,850 | 3,865 | 3,775 | 3,789 | 672,400 | 3,789 |
| 2025-05-14 | 3,651 | 3,668 | 3,600 | 3,626 | 195,300 | 3,626 |
| 2025-05-13 | 3,684 | 3,691 | 3,629 | 3,643 | 208,400 | 3,643 |
| 2025-05-12 | 3,590 | 3,619 | 3,579 | 3,619 | 174,400 | 3,619 |
| 2025-05-09 | 3,537 | 3,579 | 3,529 | 3,554 | 121,600 | 3,554 |
| 2025-05-08 | 3,528 | 3,550 | 3,493 | 3,522 | 121,800 | 3,522 |
| 2025-05-07 | 3,525 | 3,551 | 3,503 | 3,514 | 140,000 | 3,514 |
| 2025-05-02 | 3,503 | 3,550 | 3,490 | 3,522 | 160,700 | 3,522 |
| 2025-05-01 | 3,482 | 3,503 | 3,456 | 3,503 | 110,700 | 3,503 |
| 2025-04-30 | 3,518 | 3,530 | 3,458 | 3,486 | 171,600 | 3,486 |
| 2025-04-28 | 3,520 | 3,534 | 3,489 | 3,501 | 112,600 | 3,501 |
| 2025-04-25 | 3,482 | 3,505 | 3,470 | 3,496 | 93,400 | 3,496 |
| 2025-04-24 | 3,510 | 3,523 | 3,466 | 3,474 | 128,900 | 3,474 |
| 2025-04-23 | 3,477 | 3,480 | 3,435 | 3,446 | 99,600 | 3,446 |
| 2025-04-22 | 3,359 | 3,408 | 3,350 | 3,407 | 77,200 | 3,407 |
| 2025-04-21 | 3,423 | 3,424 | 3,350 | 3,374 | 86,000 | 3,374 |
| 2025-04-18 | 3,401 | 3,430 | 3,394 | 3,428 | 88,600 | 3,428 |
| 2025-04-17 | 3,371 | 3,394 | 3,354 | 3,394 | 86,100 | 3,394 |
| 2025-04-16 | 3,410 | 3,413 | 3,342 | 3,368 | 125,300 | 3,368 |
| 2025-04-15 | 3,417 | 3,423 | 3,393 | 3,396 | 107,000 | 3,396 |
| 2025-04-14 | 3,380 | 3,416 | 3,377 | 3,384 | 85,200 | 3,384 |
| 2025-04-11 | 3,267 | 3,363 | 3,241 | 3,346 | 174,200 | 3,346 |
| 2025-04-10 | 3,439 | 3,454 | 3,371 | 3,441 | 217,500 | 3,441 |
| 2025-04-09 | 3,288 | 3,292 | 3,170 | 3,203 | 215,100 | 3,203 |
| 2025-04-08 | 3,301 | 3,393 | 3,300 | 3,355 | 178,000 | 3,355 |
| 2025-04-07 | 3,157 | 3,261 | 3,146 | 3,214 | 315,400 | 3,214 |
| 2025-04-04 | 3,606 | 3,613 | 3,461 | 3,498 | 263,200 | 3,498 |
| 2025-04-03 | 3,601 | 3,681 | 3,587 | 3,670 | 242,600 | 3,670 |
| 2025-04-02 | 3,824 | 3,825 | 3,744 | 3,760 | 133,300 | 3,760 |
| 2025-04-01 | 3,850 | 3,858 | 3,783 | 3,783 | 142,800 | 3,783 |
| 2025-03-31 | 3,865 | 3,865 | 3,797 | 3,808 | 254,700 | 3,808 |
| 2025-03-28 | 3,961 | 3,980 | 3,908 | 3,927 | 175,100 | 3,927 |
| 2025-03-27 | 4,010 | 4,038 | 3,980 | 4,030 | 187,600 | 4,030 |
| 2025-03-26 | 4,014 | 4,021 | 3,968 | 4,017 | 275,700 | 4,017 |
| 2025-03-25 | 3,925 | 4,021 | 3,901 | 4,017 | 454,800 | 4,017 |
| 2025-03-24 | 3,880 | 3,880 | 3,829 | 3,866 | 122,500 | 3,866 |
| 2025-03-21 | 3,875 | 3,915 | 3,867 | 3,892 | 230,700 | 3,892 |
| 2025-03-19 | 3,860 | 3,921 | 3,856 | 3,878 | 146,600 | 3,878 |
| 2025-03-18 | 3,834 | 3,863 | 3,829 | 3,859 | 131,500 | 3,859 |
| 2025-03-17 | 3,800 | 3,844 | 3,784 | 3,834 | 141,900 | 3,834 |
| 2025-03-14 | 3,755 | 3,791 | 3,751 | 3,780 | 155,200 | 3,780 |
| 2025-03-13 | 3,780 | 3,814 | 3,775 | 3,789 | 124,600 | 3,789 |
| 2025-03-12 | 3,750 | 3,798 | 3,746 | 3,780 | 140,100 | 3,780 |
| 2025-03-11 | 3,775 | 3,785 | 3,728 | 3,755 | 204,000 | 3,755 |
| 2025-03-10 | 3,850 | 3,851 | 3,806 | 3,812 | 117,900 | 3,812 |
| 2025-03-07 | 3,803 | 3,848 | 3,786 | 3,833 | 176,600 | 3,833 |
| 2025-03-06 | 3,791 | 3,857 | 3,780 | 3,850 | 291,300 | 3,850 |
| 2025-03-05 | 3,751 | 3,767 | 3,721 | 3,760 | 131,200 | 3,760 |
| 2025-03-04 | 3,755 | 3,770 | 3,725 | 3,752 | 166,900 | 3,752 |
| 2025-03-03 | 3,745 | 3,764 | 3,720 | 3,755 | 134,700 | 3,755 |
| 2025-02-28 | 3,739 | 3,756 | 3,707 | 3,733 | 155,000 | 3,733 |
| 2025-02-27 | 3,735 | 3,770 | 3,722 | 3,769 | 99,400 | 3,769 |
| 2025-02-26 | 3,732 | 3,732 | 3,699 | 3,721 | 119,700 | 3,721 |
| 2025-02-25 | 3,715 | 3,748 | 3,698 | 3,732 | 120,300 | 3,732 |
| 2025-02-21 | 3,729 | 3,743 | 3,699 | 3,724 | 186,300 | 3,724 |
| 2025-02-20 | 3,751 | 3,751 | 3,713 | 3,716 | 169,200 | 3,716 |
| 2025-02-19 | 3,789 | 3,808 | 3,759 | 3,763 | 98,700 | 3,763 |
| 2025-02-18 | 3,775 | 3,782 | 3,717 | 3,771 | 251,700 | 3,771 |
| 2025-02-17 | 3,814 | 3,825 | 3,766 | 3,775 | 188,900 | 3,775 |
| 2025-02-14 | 3,815 | 3,865 | 3,774 | 3,840 | 376,800 | 3,840 |
| 2025-02-13 | 3,740 | 3,756 | 3,711 | 3,756 | 407,300 | 3,756 |
| 2025-02-12 | 3,750 | 3,773 | 3,732 | 3,753 | 310,900 | 3,753 |
| 2025-02-10 | 3,711 | 3,743 | 3,710 | 3,741 | 94,600 | 3,741 |
| 2025-02-07 | 3,695 | 3,736 | 3,693 | 3,727 | 126,700 | 3,727 |
| 2025-02-06 | 3,696 | 3,720 | 3,686 | 3,701 | 103,900 | 3,701 |
| 2025-02-05 | 3,683 | 3,703 | 3,658 | 3,674 | 138,900 | 3,674 |
| 2025-02-04 | 3,705 | 3,710 | 3,640 | 3,650 | 209,200 | 3,650 |
| 2025-02-03 | 3,729 | 3,732 | 3,674 | 3,675 | 207,500 | 3,675 |
| 2025-01-31 | 3,777 | 3,777 | 3,750 | 3,773 | 108,100 | 3,773 |
| 2025-01-30 | 3,780 | 3,787 | 3,748 | 3,784 | 143,700 | 3,784 |
| 2025-01-29 | 3,775 | 3,798 | 3,766 | 3,781 | 124,200 | 3,781 |
| 2025-01-28 | 3,783 | 3,799 | 3,770 | 3,792 | 140,800 | 3,792 |
| 2025-01-27 | 3,780 | 3,806 | 3,756 | 3,803 | 179,200 | 3,803 |
| 2025-01-24 | 3,725 | 3,770 | 3,716 | 3,731 | 204,600 | 3,731 |
| 2025-01-23 | 3,692 | 3,720 | 3,663 | 3,710 | 210,700 | 3,710 |
| 2025-01-22 | 3,662 | 3,690 | 3,644 | 3,687 | 118,900 | 3,687 |
| 2025-01-21 | 3,665 | 3,667 | 3,640 | 3,662 | 94,300 | 3,662 |
| 2025-01-20 | 3,616 | 3,650 | 3,611 | 3,643 | 137,800 | 3,643 |
| 2025-01-17 | 3,590 | 3,612 | 3,570 | 3,610 | 168,100 | 3,610 |
| 2025-01-16 | 3,608 | 3,614 | 3,591 | 3,597 | 186,000 | 3,597 |
| 2025-01-15 | 3,626 | 3,646 | 3,593 | 3,614 | 271,200 | 3,614 |
| 2025-01-14 | 3,647 | 3,694 | 3,631 | 3,650 | 287,700 | 3,650 |
| 2025-01-10 | 3,676 | 3,708 | 3,631 | 3,634 | 337,500 | 3,634 |
| 2025-01-09 | 3,660 | 3,666 | 3,633 | 3,656 | 167,700 | 3,656 |
| 2025-01-08 | 3,680 | 3,695 | 3,656 | 3,674 | 227,600 | 3,674 |
| 2025-01-07 | 3,731 | 3,736 | 3,688 | 3,691 | 333,600 | 3,691 |
| 2025-01-06 | 3,770 | 3,776 | 3,722 | 3,731 | 177,300 | 3,731 |
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