4118 (株)カネカ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,182 | 4,198 | 4,136 | 4,181 | 148,300 | 4,181 |
| 2024-07-25 | 4,204 | 4,219 | 4,145 | 4,162 | 207,200 | 4,162 |
| 2024-07-24 | 4,303 | 4,305 | 4,237 | 4,248 | 99,900 | 4,248 |
| 2024-07-23 | 4,308 | 4,348 | 4,290 | 4,322 | 94,200 | 4,322 |
| 2024-07-22 | 4,400 | 4,400 | 4,305 | 4,324 | 127,800 | 4,324 |
| 2024-07-19 | 4,400 | 4,410 | 4,350 | 4,385 | 181,400 | 4,385 |
| 2024-07-18 | 4,323 | 4,449 | 4,323 | 4,403 | 275,000 | 4,403 |
| 2024-07-17 | 4,282 | 4,312 | 4,274 | 4,310 | 132,500 | 4,310 |
| 2024-07-16 | 4,339 | 4,339 | 4,265 | 4,277 | 103,600 | 4,277 |
| 2024-07-12 | 4,300 | 4,362 | 4,277 | 4,339 | 133,300 | 4,339 |
| 2024-07-11 | 4,240 | 4,369 | 4,239 | 4,354 | 385,600 | 4,354 |
| 2024-07-10 | 4,208 | 4,208 | 4,175 | 4,207 | 185,400 | 4,207 |
| 2024-07-09 | 4,217 | 4,243 | 4,190 | 4,219 | 95,500 | 4,219 |
| 2024-07-08 | 4,190 | 4,216 | 4,157 | 4,202 | 99,900 | 4,202 |
| 2024-07-05 | 4,235 | 4,267 | 4,177 | 4,190 | 186,200 | 4,190 |
| 2024-07-04 | 4,231 | 4,267 | 4,206 | 4,267 | 179,100 | 4,267 |
| 2024-07-03 | 4,230 | 4,245 | 4,213 | 4,216 | 137,600 | 4,216 |
| 2024-07-02 | 4,228 | 4,270 | 4,228 | 4,251 | 170,700 | 4,251 |
| 2024-07-01 | 4,247 | 4,277 | 4,211 | 4,253 | 143,800 | 4,253 |
| 2024-06-28 | 4,248 | 4,248 | 4,189 | 4,225 | 223,400 | 4,225 |
| 2024-06-27 | 4,237 | 4,282 | 4,230 | 4,270 | 178,000 | 4,270 |
| 2024-06-26 | 4,269 | 4,270 | 4,215 | 4,234 | 134,300 | 4,234 |
| 2024-06-25 | 4,285 | 4,285 | 4,205 | 4,274 | 197,500 | 4,274 |
| 2024-06-24 | 4,270 | 4,312 | 4,244 | 4,267 | 171,200 | 4,267 |
| 2024-06-21 | 4,275 | 4,296 | 4,233 | 4,272 | 863,500 | 4,272 |
| 2024-06-20 | 4,260 | 4,279 | 4,222 | 4,257 | 152,500 | 4,257 |
| 2024-06-19 | 4,253 | 4,302 | 4,240 | 4,256 | 173,200 | 4,256 |
| 2024-06-18 | 4,215 | 4,259 | 4,171 | 4,251 | 193,700 | 4,251 |
| 2024-06-17 | 4,250 | 4,258 | 4,173 | 4,183 | 175,700 | 4,183 |
| 2024-06-14 | 4,165 | 4,244 | 4,165 | 4,226 | 209,700 | 4,226 |
| 2024-06-13 | 4,221 | 4,228 | 4,153 | 4,153 | 165,100 | 4,153 |
| 2024-06-12 | 4,203 | 4,245 | 4,202 | 4,220 | 167,500 | 4,220 |
| 2024-06-11 | 4,248 | 4,267 | 4,198 | 4,202 | 173,000 | 4,202 |
| 2024-06-10 | 4,134 | 4,225 | 4,129 | 4,225 | 231,500 | 4,225 |
| 2024-06-07 | 4,134 | 4,142 | 4,105 | 4,120 | 138,100 | 4,120 |
| 2024-06-06 | 4,115 | 4,164 | 4,102 | 4,134 | 248,700 | 4,134 |
| 2024-06-05 | 4,130 | 4,145 | 4,104 | 4,115 | 156,000 | 4,115 |
| 2024-06-04 | 4,152 | 4,188 | 4,123 | 4,179 | 208,700 | 4,179 |
| 2024-06-03 | 4,252 | 4,273 | 4,203 | 4,215 | 134,600 | 4,215 |
| 2024-05-31 | 4,195 | 4,236 | 4,178 | 4,223 | 321,200 | 4,223 |
| 2024-05-30 | 4,105 | 4,182 | 4,068 | 4,141 | 223,800 | 4,141 |
| 2024-05-29 | 4,075 | 4,200 | 4,075 | 4,114 | 443,200 | 4,114 |
| 2024-05-28 | 3,965 | 4,022 | 3,958 | 4,005 | 193,000 | 4,005 |
| 2024-05-27 | 4,027 | 4,031 | 3,922 | 3,965 | 245,000 | 3,965 |
| 2024-05-24 | 3,963 | 4,046 | 3,956 | 4,039 | 185,000 | 4,039 |
| 2024-05-23 | 3,987 | 4,026 | 3,956 | 4,012 | 164,400 | 4,012 |
| 2024-05-22 | 4,040 | 4,086 | 4,003 | 4,003 | 170,500 | 4,003 |
| 2024-05-21 | 4,000 | 4,074 | 4,000 | 4,020 | 236,300 | 4,020 |
| 2024-05-20 | 3,974 | 3,997 | 3,955 | 3,983 | 158,000 | 3,983 |
| 2024-05-17 | 3,936 | 3,970 | 3,889 | 3,948 | 189,400 | 3,948 |
| 2024-05-16 | 4,059 | 4,060 | 3,909 | 3,973 | 224,900 | 3,973 |
| 2024-05-15 | 3,989 | 4,151 | 3,989 | 4,059 | 317,700 | 4,059 |
| 2024-05-14 | 4,150 | 4,163 | 4,097 | 4,129 | 251,200 | 4,129 |
| 2024-05-13 | 4,140 | 4,158 | 4,115 | 4,146 | 172,300 | 4,146 |
| 2024-05-10 | 4,135 | 4,183 | 4,117 | 4,147 | 123,000 | 4,147 |
| 2024-05-09 | 4,113 | 4,183 | 4,102 | 4,152 | 161,600 | 4,152 |
| 2024-05-08 | 4,071 | 4,117 | 4,061 | 4,096 | 175,300 | 4,096 |
| 2024-05-07 | 4,081 | 4,083 | 4,049 | 4,064 | 147,100 | 4,064 |
| 2024-05-02 | 4,100 | 4,115 | 4,055 | 4,078 | 103,100 | 4,078 |
| 2024-05-01 | 4,077 | 4,095 | 4,047 | 4,091 | 132,900 | 4,091 |
| 2024-04-30 | 4,041 | 4,095 | 4,014 | 4,091 | 199,000 | 4,091 |
| 2024-04-26 | 3,935 | 3,990 | 3,907 | 3,990 | 309,100 | 3,990 |
| 2024-04-25 | 3,966 | 3,966 | 3,918 | 3,935 | 118,800 | 3,935 |
| 2024-04-24 | 4,006 | 4,016 | 3,954 | 3,966 | 226,300 | 3,966 |
| 2024-04-23 | 3,979 | 4,050 | 3,978 | 4,006 | 281,500 | 4,006 |
| 2024-04-22 | 3,934 | 3,977 | 3,920 | 3,969 | 128,600 | 3,969 |
| 2024-04-19 | 3,935 | 3,949 | 3,832 | 3,890 | 184,900 | 3,890 |
| 2024-04-18 | 3,934 | 3,953 | 3,915 | 3,940 | 106,600 | 3,940 |
| 2024-04-17 | 3,970 | 3,989 | 3,912 | 3,922 | 137,900 | 3,922 |
| 2024-04-16 | 3,994 | 4,011 | 3,953 | 3,964 | 168,300 | 3,964 |
| 2024-04-15 | 4,005 | 4,027 | 3,965 | 4,021 | 166,200 | 4,021 |
| 2024-04-12 | 3,993 | 4,056 | 3,981 | 4,031 | 263,400 | 4,031 |
| 2024-04-11 | 3,900 | 3,947 | 3,877 | 3,942 | 237,300 | 3,942 |
| 2024-04-10 | 3,907 | 3,959 | 3,903 | 3,941 | 185,200 | 3,941 |
| 2024-04-09 | 3,882 | 3,908 | 3,860 | 3,898 | 137,600 | 3,898 |
| 2024-04-08 | 3,845 | 3,888 | 3,828 | 3,875 | 207,500 | 3,875 |
| 2024-04-05 | 3,800 | 3,838 | 3,790 | 3,832 | 180,200 | 3,832 |
| 2024-04-04 | 3,889 | 3,892 | 3,822 | 3,835 | 178,300 | 3,835 |
| 2024-04-03 | 3,792 | 3,890 | 3,777 | 3,867 | 332,900 | 3,867 |
| 2024-04-02 | 3,774 | 3,796 | 3,763 | 3,794 | 126,900 | 3,794 |
| 2024-04-01 | 3,830 | 3,830 | 3,752 | 3,787 | 147,000 | 3,787 |
| 2024-03-29 | 3,765 | 3,831 | 3,756 | 3,814 | 143,300 | 3,814 |
| 2024-03-28 | 3,815 | 3,849 | 3,738 | 3,755 | 240,500 | 3,755 |
| 2024-03-27 | 3,907 | 3,911 | 3,865 | 3,880 | 230,200 | 3,880 |
| 2024-03-26 | 3,852 | 3,875 | 3,837 | 3,866 | 151,700 | 3,866 |
| 2024-03-25 | 3,900 | 3,901 | 3,846 | 3,846 | 175,500 | 3,846 |
| 2024-03-22 | 3,840 | 3,896 | 3,837 | 3,887 | 193,000 | 3,887 |
| 2024-03-21 | 3,858 | 3,864 | 3,813 | 3,833 | 254,700 | 3,833 |
| 2024-03-19 | 3,745 | 3,857 | 3,740 | 3,825 | 330,100 | 3,825 |
| 2024-03-18 | 3,740 | 3,778 | 3,735 | 3,776 | 135,300 | 3,776 |
| 2024-03-15 | 3,700 | 3,734 | 3,692 | 3,717 | 195,400 | 3,717 |
| 2024-03-14 | 3,705 | 3,715 | 3,675 | 3,715 | 161,500 | 3,715 |
| 2024-03-13 | 3,737 | 3,740 | 3,681 | 3,695 | 106,600 | 3,695 |
| 2024-03-12 | 3,679 | 3,724 | 3,649 | 3,718 | 121,400 | 3,718 |
| 2024-03-11 | 3,738 | 3,758 | 3,661 | 3,692 | 223,100 | 3,692 |
| 2024-03-08 | 3,672 | 3,769 | 3,672 | 3,758 | 233,700 | 3,758 |
| 2024-03-07 | 3,712 | 3,725 | 3,671 | 3,689 | 122,600 | 3,689 |
| 2024-03-06 | 3,625 | 3,715 | 3,625 | 3,695 | 220,700 | 3,695 |
| 2024-03-05 | 3,648 | 3,661 | 3,600 | 3,631 | 236,000 | 3,631 |
| 2024-03-04 | 3,660 | 3,719 | 3,651 | 3,684 | 217,100 | 3,684 |
| 2024-03-01 | 3,613 | 3,683 | 3,607 | 3,665 | 238,000 | 3,665 |
| 2024-02-29 | 3,642 | 3,648 | 3,556 | 3,599 | 599,200 | 3,599 |
| 2024-02-28 | 3,660 | 3,684 | 3,644 | 3,666 | 175,200 | 3,666 |
| 2024-02-27 | 3,655 | 3,675 | 3,639 | 3,660 | 212,400 | 3,660 |
| 2024-02-26 | 3,720 | 3,748 | 3,669 | 3,675 | 163,000 | 3,675 |
| 2024-02-22 | 3,722 | 3,733 | 3,678 | 3,698 | 235,500 | 3,698 |
| 2024-02-21 | 3,674 | 3,700 | 3,671 | 3,699 | 146,400 | 3,699 |
| 2024-02-20 | 3,709 | 3,715 | 3,666 | 3,691 | 230,400 | 3,691 |
| 2024-02-19 | 3,670 | 3,720 | 3,666 | 3,718 | 247,000 | 3,718 |
| 2024-02-16 | 3,576 | 3,671 | 3,567 | 3,660 | 277,700 | 3,660 |
| 2024-02-15 | 3,584 | 3,600 | 3,540 | 3,560 | 568,700 | 3,560 |
| 2024-02-14 | 3,662 | 3,676 | 3,565 | 3,596 | 330,500 | 3,596 |
| 2024-02-13 | 3,646 | 3,667 | 3,613 | 3,662 | 394,400 | 3,662 |
| 2024-02-09 | 3,716 | 3,723 | 3,611 | 3,614 | 772,000 | 3,614 |
| 2024-02-08 | 3,560 | 3,605 | 3,522 | 3,576 | 350,800 | 3,576 |
| 2024-02-07 | 3,560 | 3,594 | 3,560 | 3,575 | 125,000 | 3,575 |
| 2024-02-06 | 3,600 | 3,600 | 3,552 | 3,552 | 164,200 | 3,552 |
| 2024-02-05 | 3,571 | 3,600 | 3,560 | 3,599 | 201,700 | 3,599 |
| 2024-02-02 | 3,584 | 3,589 | 3,564 | 3,571 | 172,900 | 3,571 |
| 2024-02-01 | 3,593 | 3,595 | 3,554 | 3,565 | 159,200 | 3,565 |
| 2024-01-31 | 3,573 | 3,610 | 3,555 | 3,608 | 184,000 | 3,608 |
| 2024-01-30 | 3,606 | 3,606 | 3,574 | 3,576 | 142,000 | 3,576 |
| 2024-01-29 | 3,599 | 3,620 | 3,586 | 3,595 | 202,300 | 3,595 |
| 2024-01-26 | 3,614 | 3,618 | 3,575 | 3,579 | 162,200 | 3,579 |
| 2024-01-25 | 3,615 | 3,628 | 3,602 | 3,623 | 147,300 | 3,623 |
| 2024-01-24 | 3,649 | 3,656 | 3,611 | 3,629 | 189,300 | 3,629 |
| 2024-01-23 | 3,615 | 3,655 | 3,611 | 3,650 | 272,600 | 3,650 |
| 2024-01-22 | 3,600 | 3,603 | 3,583 | 3,600 | 145,300 | 3,600 |
| 2024-01-19 | 3,592 | 3,608 | 3,557 | 3,582 | 206,700 | 3,582 |
| 2024-01-18 | 3,600 | 3,618 | 3,580 | 3,580 | 174,000 | 3,580 |
| 2024-01-17 | 3,611 | 3,685 | 3,600 | 3,600 | 226,100 | 3,600 |
| 2024-01-16 | 3,640 | 3,651 | 3,594 | 3,605 | 233,500 | 3,605 |
| 2024-01-15 | 3,625 | 3,640 | 3,616 | 3,635 | 261,500 | 3,635 |
| 2024-01-12 | 3,716 | 3,716 | 3,608 | 3,627 | 809,600 | 3,627 |
| 2024-01-11 | 3,821 | 3,828 | 3,697 | 3,700 | 1,282,700 | 3,700 |
| 2024-01-10 | 3,599 | 3,624 | 3,583 | 3,611 | 156,800 | 3,611 |
| 2024-01-09 | 3,606 | 3,615 | 3,574 | 3,599 | 160,200 | 3,599 |
| 2024-01-05 | 3,599 | 3,615 | 3,573 | 3,602 | 161,900 | 3,602 |
| 2024-01-04 | 3,588 | 3,609 | 3,555 | 3,604 | 105,400 | 3,604 |
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
