4118 (株)カネカ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-164,4904,5204,4654,500126,2004,500
2021-04-154,5454,6154,5254,550104,4004,550
2021-04-144,4954,5604,4354,545225,0004,545
2021-04-134,5004,5954,4654,565236,8004,565
2021-04-124,6404,6404,5054,540300,1004,540
2021-04-094,6954,7704,6604,660336,8004,660
2021-04-084,5704,7104,5604,695516,9004,695
2021-04-074,4004,5004,3804,500310,5004,500
2021-04-064,4554,4904,3254,365209,8004,365
2021-04-054,5004,5004,4404,495193,7004,495
2021-04-024,5554,5754,4854,495114,0004,495
2021-04-014,5604,5854,5104,530155,5004,530
2021-03-314,6854,6904,5504,550158,1004,550
2021-03-304,7054,7104,5654,660147,9004,660
2021-03-294,6804,7304,6304,685305,3004,685
2021-03-264,7704,7754,7154,750214,2004,750
2021-03-254,6954,8154,6954,770175,7004,770
2021-03-244,7454,7504,5904,625259,0004,625
2021-03-234,9704,9754,8254,825214,0004,825
2021-03-224,9255,0004,9154,970336,1004,970
2021-03-194,7104,9604,7004,950585,3004,950
2021-03-184,6154,7104,5654,700177,5004,700
2021-03-174,5254,5854,5004,585127,3004,585
2021-03-164,5504,5804,5004,535173,5004,535
2021-03-154,6004,6304,5554,580208,8004,580
2021-03-124,5354,5854,4954,580207,6004,580
2021-03-114,5654,5904,4854,505250,7004,505
2021-03-104,4654,5604,4454,545305,1004,545
2021-03-094,5754,5804,5154,535273,2004,535
2021-03-084,5954,6254,4854,515360,4004,515
2021-03-054,3304,5454,3054,535514,1004,535
2021-03-044,2954,3604,2754,305255,2004,305
2021-03-034,2004,2854,1504,270195,9004,270
2021-03-024,2954,2954,1354,180172,7004,180
2021-03-014,1854,2654,1604,255166,6004,255
2021-02-264,2754,2754,1254,130270,5004,130
2021-02-254,3704,3704,2904,325202,9004,325
2021-02-244,3354,3654,3204,340179,8004,340
2021-02-224,2754,3404,2704,275184,2004,275
2021-02-194,2004,2554,1854,215123,9004,215
2021-02-184,2904,3304,2554,265171,0004,265
2021-02-174,2804,3104,2654,305193,7004,305
2021-02-164,2654,2804,2304,270195,5004,270
2021-02-154,2804,3004,2054,265195,3004,265
2021-02-124,1804,2454,1054,230328,2004,230
2021-02-104,1354,2754,0954,205416,9004,205
2021-02-094,0204,0353,9854,025283,4004,025
2021-02-083,9554,0303,9503,995344,3003,995
2021-02-053,8653,9203,8603,915351,9003,915
2021-02-043,8603,8703,8203,850276,4003,850
2021-02-033,8503,9103,8503,890255,3003,890
2021-02-023,8253,8753,8003,865267,6003,865
2021-02-013,7553,8203,7503,765283,8003,765
2021-01-293,8003,8453,7503,755417,0003,755
2021-01-283,7003,7653,6903,755341,2003,755
2021-01-273,6703,8003,6703,795287,3003,795
2021-01-263,6953,7153,6653,685214,4003,685
2021-01-253,5753,6953,5553,695193,2003,695
2021-01-223,5453,5703,5303,545121,4003,545
2021-01-213,6203,6453,5853,615220,2003,615
2021-01-203,5403,5753,5203,575117,9003,575
2021-01-193,5553,5803,5353,535123,1003,535
2021-01-183,5703,6103,5403,550159,4003,550
2021-01-153,6553,6553,6153,615185,3003,615
2021-01-143,6703,7003,6453,675145,6003,675
2021-01-133,7103,7153,6603,695169,9003,695
2021-01-123,6653,7103,6203,700252,2003,700
2021-01-083,5753,6153,5503,595206,5003,595
2021-01-073,5603,6703,5353,615300,2003,615
2021-01-063,4903,5203,4553,500152,2003,500
2021-01-053,5003,5453,4753,485217,8003,485
2021-01-043,6253,6253,4903,530192,6003,530

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