株式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 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 4,490 | 4,520 | 4,465 | 4,500 | 126,200 | 4,500 |
| 2021-04-15 | 4,545 | 4,615 | 4,525 | 4,550 | 104,400 | 4,550 |
| 2021-04-14 | 4,495 | 4,560 | 4,435 | 4,545 | 225,000 | 4,545 |
| 2021-04-13 | 4,500 | 4,595 | 4,465 | 4,565 | 236,800 | 4,565 |
| 2021-04-12 | 4,640 | 4,640 | 4,505 | 4,540 | 300,100 | 4,540 |
| 2021-04-09 | 4,695 | 4,770 | 4,660 | 4,660 | 336,800 | 4,660 |
| 2021-04-08 | 4,570 | 4,710 | 4,560 | 4,695 | 516,900 | 4,695 |
| 2021-04-07 | 4,400 | 4,500 | 4,380 | 4,500 | 310,500 | 4,500 |
| 2021-04-06 | 4,455 | 4,490 | 4,325 | 4,365 | 209,800 | 4,365 |
| 2021-04-05 | 4,500 | 4,500 | 4,440 | 4,495 | 193,700 | 4,495 |
| 2021-04-02 | 4,555 | 4,575 | 4,485 | 4,495 | 114,000 | 4,495 |
| 2021-04-01 | 4,560 | 4,585 | 4,510 | 4,530 | 155,500 | 4,530 |
| 2021-03-31 | 4,685 | 4,690 | 4,550 | 4,550 | 158,100 | 4,550 |
| 2021-03-30 | 4,705 | 4,710 | 4,565 | 4,660 | 147,900 | 4,660 |
| 2021-03-29 | 4,680 | 4,730 | 4,630 | 4,685 | 305,300 | 4,685 |
| 2021-03-26 | 4,770 | 4,775 | 4,715 | 4,750 | 214,200 | 4,750 |
| 2021-03-25 | 4,695 | 4,815 | 4,695 | 4,770 | 175,700 | 4,770 |
| 2021-03-24 | 4,745 | 4,750 | 4,590 | 4,625 | 259,000 | 4,625 |
| 2021-03-23 | 4,970 | 4,975 | 4,825 | 4,825 | 214,000 | 4,825 |
| 2021-03-22 | 4,925 | 5,000 | 4,915 | 4,970 | 336,100 | 4,970 |
| 2021-03-19 | 4,710 | 4,960 | 4,700 | 4,950 | 585,300 | 4,950 |
| 2021-03-18 | 4,615 | 4,710 | 4,565 | 4,700 | 177,500 | 4,700 |
| 2021-03-17 | 4,525 | 4,585 | 4,500 | 4,585 | 127,300 | 4,585 |
| 2021-03-16 | 4,550 | 4,580 | 4,500 | 4,535 | 173,500 | 4,535 |
| 2021-03-15 | 4,600 | 4,630 | 4,555 | 4,580 | 208,800 | 4,580 |
| 2021-03-12 | 4,535 | 4,585 | 4,495 | 4,580 | 207,600 | 4,580 |
| 2021-03-11 | 4,565 | 4,590 | 4,485 | 4,505 | 250,700 | 4,505 |
| 2021-03-10 | 4,465 | 4,560 | 4,445 | 4,545 | 305,100 | 4,545 |
| 2021-03-09 | 4,575 | 4,580 | 4,515 | 4,535 | 273,200 | 4,535 |
| 2021-03-08 | 4,595 | 4,625 | 4,485 | 4,515 | 360,400 | 4,515 |
| 2021-03-05 | 4,330 | 4,545 | 4,305 | 4,535 | 514,100 | 4,535 |
| 2021-03-04 | 4,295 | 4,360 | 4,275 | 4,305 | 255,200 | 4,305 |
| 2021-03-03 | 4,200 | 4,285 | 4,150 | 4,270 | 195,900 | 4,270 |
| 2021-03-02 | 4,295 | 4,295 | 4,135 | 4,180 | 172,700 | 4,180 |
| 2021-03-01 | 4,185 | 4,265 | 4,160 | 4,255 | 166,600 | 4,255 |
| 2021-02-26 | 4,275 | 4,275 | 4,125 | 4,130 | 270,500 | 4,130 |
| 2021-02-25 | 4,370 | 4,370 | 4,290 | 4,325 | 202,900 | 4,325 |
| 2021-02-24 | 4,335 | 4,365 | 4,320 | 4,340 | 179,800 | 4,340 |
| 2021-02-22 | 4,275 | 4,340 | 4,270 | 4,275 | 184,200 | 4,275 |
| 2021-02-19 | 4,200 | 4,255 | 4,185 | 4,215 | 123,900 | 4,215 |
| 2021-02-18 | 4,290 | 4,330 | 4,255 | 4,265 | 171,000 | 4,265 |
| 2021-02-17 | 4,280 | 4,310 | 4,265 | 4,305 | 193,700 | 4,305 |
| 2021-02-16 | 4,265 | 4,280 | 4,230 | 4,270 | 195,500 | 4,270 |
| 2021-02-15 | 4,280 | 4,300 | 4,205 | 4,265 | 195,300 | 4,265 |
| 2021-02-12 | 4,180 | 4,245 | 4,105 | 4,230 | 328,200 | 4,230 |
| 2021-02-10 | 4,135 | 4,275 | 4,095 | 4,205 | 416,900 | 4,205 |
| 2021-02-09 | 4,020 | 4,035 | 3,985 | 4,025 | 283,400 | 4,025 |
| 2021-02-08 | 3,955 | 4,030 | 3,950 | 3,995 | 344,300 | 3,995 |
| 2021-02-05 | 3,865 | 3,920 | 3,860 | 3,915 | 351,900 | 3,915 |
| 2021-02-04 | 3,860 | 3,870 | 3,820 | 3,850 | 276,400 | 3,850 |
| 2021-02-03 | 3,850 | 3,910 | 3,850 | 3,890 | 255,300 | 3,890 |
| 2021-02-02 | 3,825 | 3,875 | 3,800 | 3,865 | 267,600 | 3,865 |
| 2021-02-01 | 3,755 | 3,820 | 3,750 | 3,765 | 283,800 | 3,765 |
| 2021-01-29 | 3,800 | 3,845 | 3,750 | 3,755 | 417,000 | 3,755 |
| 2021-01-28 | 3,700 | 3,765 | 3,690 | 3,755 | 341,200 | 3,755 |
| 2021-01-27 | 3,670 | 3,800 | 3,670 | 3,795 | 287,300 | 3,795 |
| 2021-01-26 | 3,695 | 3,715 | 3,665 | 3,685 | 214,400 | 3,685 |
| 2021-01-25 | 3,575 | 3,695 | 3,555 | 3,695 | 193,200 | 3,695 |
| 2021-01-22 | 3,545 | 3,570 | 3,530 | 3,545 | 121,400 | 3,545 |
| 2021-01-21 | 3,620 | 3,645 | 3,585 | 3,615 | 220,200 | 3,615 |
| 2021-01-20 | 3,540 | 3,575 | 3,520 | 3,575 | 117,900 | 3,575 |
| 2021-01-19 | 3,555 | 3,580 | 3,535 | 3,535 | 123,100 | 3,535 |
| 2021-01-18 | 3,570 | 3,610 | 3,540 | 3,550 | 159,400 | 3,550 |
| 2021-01-15 | 3,655 | 3,655 | 3,615 | 3,615 | 185,300 | 3,615 |
| 2021-01-14 | 3,670 | 3,700 | 3,645 | 3,675 | 145,600 | 3,675 |
| 2021-01-13 | 3,710 | 3,715 | 3,660 | 3,695 | 169,900 | 3,695 |
| 2021-01-12 | 3,665 | 3,710 | 3,620 | 3,700 | 252,200 | 3,700 |
| 2021-01-08 | 3,575 | 3,615 | 3,550 | 3,595 | 206,500 | 3,595 |
| 2021-01-07 | 3,560 | 3,670 | 3,535 | 3,615 | 300,200 | 3,615 |
| 2021-01-06 | 3,490 | 3,520 | 3,455 | 3,500 | 152,200 | 3,500 |
| 2021-01-05 | 3,500 | 3,545 | 3,475 | 3,485 | 217,800 | 3,485 |
| 2021-01-04 | 3,625 | 3,625 | 3,490 | 3,530 | 192,600 | 3,530 |
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
