4118 (株)カネカの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	480	485	476	478	137,000	2,390
1985-12-27	480	485	475	475	366,000	2,375
1985-12-26	470	473	465	468	199,000	2,340
1985-12-25	469	470	465	465	125,000	2,325
1985-12-24	472	473	467	469	147,000	2,345
1985-12-23	467	475	466	475	360,000	2,375
1985-12-21	474	474	467	467	174,000	2,335
1985-12-20	478	479	468	469	473,000	2,345
1985-12-19	485	486	478	479	583,000	2,395
1985-12-18	483	486	478	480	515,000	2,400
1985-12-17	476	485	476	484	548,000	2,420
1985-12-16	472	479	468	475	355,000	2,375
1985-12-13	472	479	472	473	219,000	2,365
1985-12-12	472	472	466	467	225,000	2,335
1985-12-11	468	470	465	470	219,000	2,350
1985-12-10	470	470	465	468	192,000	2,340
1985-12-09	472	472	465	465	126,000	2,325
1985-12-07	472	472	465	467	115,000	2,335
1985-12-06	471	476	467	468	274,000	2,340
1985-12-05	480	480	475	480	190,000	2,400
1985-12-04	475	475	466	475	204,000	2,375
1985-12-03	471	485	471	477	363,000	2,385
1985-12-02	460	471	460	465	162,000	2,325
1985-11-30	461	463	459	459	98,000	2,295
1985-11-29	463	464	455	456	180,000	2,280
1985-11-28	470	475	463	463	190,000	2,315
1985-11-27	452	477	452	470	399,000	2,350
1985-11-26	454	455	450	451	562,000	2,255
1985-11-25	454	460	452	454	155,000	2,270
1985-11-22	451	457	450	451	238,000	2,255
1985-11-21	457	460	451	451	261,000	2,255
1985-11-20	462	464	455	455	500,000	2,275
1985-11-19	473	473	458	458	607,000	2,290
1985-11-18	477	480	470	470	249,000	2,350
1985-11-16	483	485	474	474	217,000	2,370
1985-11-15	473	485	473	480	333,000	2,400
1985-11-14	483	485	465	471	394,000	2,355
1985-11-13	484	486	481	481	382,000	2,405
1985-11-12	490	493	481	482	828,000	2,410
1985-11-11	498	498	485	486	956,000	2,430
1985-11-08	488	490	481	490	680,000	2,450
1985-11-07	489	490	481	486	627,000	2,430
1985-11-06	490	495	481	487	797,000	2,435
1985-11-05	489	490	485	490	291,000	2,450
1985-11-02	487	489	483	485	293,000	2,425
1985-11-01	495	495	482	483	1,297,000	2,415
1985-10-31	501	503	487	495	1,440,000	2,475
1985-10-30	485	507	485	496	6,104,000	2,480
1985-10-29	480	485	478	480	867,000	2,400
1985-10-28	465	470	465	465	417,000	2,325
1985-10-26	468	470	461	465	374,000	2,325
1985-10-25	480	480	472	472	380,000	2,360
1985-10-24	485	487	477	481	588,000	2,405
1985-10-23	478	486	476	484	1,906,000	2,420
1985-10-22	480	481	472	473	443,000	2,365
1985-10-21	477	482	476	478	316,000	2,390
1985-10-19	485	490	476	476	377,000	2,380
1985-10-18	490	500	481	481	3,139,000	2,405
1985-10-17	496	496	477	477	2,523,000	2,385
1985-10-16	496	503	486	489	6,048,000	2,445
1985-10-15	450	500	450	481	11,352,000	2,405
1985-10-14	441	454	441	445	1,022,000	2,225
1985-10-11	442	454	437	439	1,031,000	2,195
1985-10-09	435	440	431	440	650,000	2,200
1985-10-08	440	444	430	430	573,000	2,150
1985-10-07	412	452	411	445	1,680,000	2,225
1985-10-05	410	417	409	410	398,000	2,050
1985-10-04	415	416	407	408	444,000	2,040
1985-10-03	415	417	414	416	263,000	2,080
1985-10-02	410	419	410	415	653,000	2,075
1985-10-01	409	410	407	407	292,000	2,035
1985-09-30	415	415	409	409	67,000	2,045
1985-09-28	410	414	408	414	55,000	2,070
1985-09-27	410	416	408	415	208,000	2,075
1985-09-26	408	414	407	407	271,000	2,035
1985-09-25	413	415	407	408	295,000	2,040
1985-09-24	420	420	415	415	217,000	2,075
1985-09-21	419	419	416	417	126,000	2,085
1985-09-20	413	420	412	419	374,000	2,095
1985-09-19	412	415	410	415	410,000	2,075
1985-09-18	416	416	412	412	153,000	2,060
1985-09-17	412	420	412	418	266,000	2,090
1985-09-13	413	414	412	412	117,000	2,060
1985-09-12	413	415	410	414	210,000	2,070
1985-09-11	420	420	412	412	425,000	2,060
1985-09-10	429	429	420	420	279,000	2,100
1985-09-09	430	430	428	430	63,000	2,150
1985-09-07	425	430	425	430	113,000	2,150
1985-09-06	435	435	425	425	199,000	2,125
1985-09-05	436	436	433	435	83,000	2,175
1985-09-04	438	438	433	436	272,000	2,180
1985-09-03	438	440	438	440	178,000	2,200
1985-09-02	435	439	435	438	153,000	2,190
1985-08-31	440	440	435	435	205,000	2,175
1985-08-30	425	432	423	431	376,000	2,155
1985-08-29	433	433	420	420	279,000	2,100
1985-08-28	435	437	432	432	384,000	2,160
1985-08-27	435	435	432	433	144,000	2,165
1985-08-26	436	440	435	437	297,000	2,185
1985-08-24	444	445	437	437	252,000	2,185
1985-08-23	412	435	412	435	813,000	2,175
1985-08-22	412	414	411	412	246,000	2,060
1985-08-21	412	414	410	412	242,000	2,060
1985-08-20	412	412	411	412	196,000	2,060
1985-08-19	413	415	412	412	137,000	2,060
1985-08-17	413	413	411	412	118,000	2,060
1985-08-16	414	415	412	413	144,000	2,065
1985-08-15	412	415	411	414	59,000	2,070
1985-08-14	415	415	411	411	24,000	2,055
1985-08-13	410	415	409	410	117,000	2,050
1985-08-12	405	415	405	409	94,000	2,045
1985-08-09	410	413	403	403	363,000	2,015
1985-08-08	420	420	418	420	112,000	2,100
1985-08-07	424	424	422	422	69,000	2,110
1985-08-06	424	424	422	424	93,000	2,120
1985-08-05	425	425	420	424	152,000	2,120
1985-08-03	420	432	420	424	199,000	2,120
1985-08-02	422	428	420	420	162,000	2,100
1985-08-01	415	420	413	419	445,000	2,095
1985-07-31	409	411	407	410	96,000	2,050
1985-07-30	420	420	402	407	452,000	2,035
1985-07-29	419	421	415	420	210,000	2,100
1985-07-27	415	420	413	418	110,000	2,090
1985-07-26	422	422	411	411	328,000	2,055
1985-07-25	432	432	420	420	228,000	2,100
1985-07-24	431	435	430	430	152,000	2,150
1985-07-23	436	438	433	435	122,000	2,175
1985-07-22	444	444	435	435	172,000	2,175
1985-07-20	444	446	444	444	52,000	2,220
1985-07-19	450	450	441	444	262,000	2,220
1985-07-18	441	444	440	440	102,000	2,200
1985-07-17	439	445	439	440	171,000	2,200
1985-07-16	430	440	430	437	149,000	2,185
1985-07-15	440	444	430	435	121,000	2,175
1985-07-12	446	448	441	441	276,000	2,205
1985-07-11	460	461	445	447	234,000	2,235
1985-07-10	460	465	460	462	118,000	2,310
1985-07-09	465	465	462	462	201,000	2,310
1985-07-08	474	478	460	465	197,000	2,325
1985-07-06	473	473	473	473	97,000	2,365
1985-07-05	473	475	473	473	186,000	2,365
1985-07-04	471	475	471	473	192,000	2,365
1985-07-03	476	476	473	473	168,000	2,365
1985-07-02	476	477	475	476	149,000	2,380
1985-07-01	475	483	473	476	153,000	2,380
1985-06-29	473	480	472	472	71,000	2,360
1985-06-28	480	485	477	477	224,000	2,385
1985-06-27	478	485	478	480	305,000	2,400
1985-06-26	478	480	475	475	180,000	2,375
1985-06-25	484	484	473	483	185,000	2,415
1985-06-24	474	489	471	485	380,000	2,425
1985-06-22	475	475	470	474	45,000	2,370
1985-06-21	455	485	453	474	515,000	2,370
1985-06-20	455	456	450	453	623,000	2,265
1985-06-19	459	459	455	455	595,000	2,275
1985-06-18	459	460	453	459	399,000	2,295
1985-06-17	462	465	460	460	131,000	2,300
1985-06-14	465	465	461	461	169,000	2,305
1985-06-13	465	467	465	465	509,000	2,325
1985-06-12	466	467	460	464	172,000	2,320
1985-06-11	464	464	458	464	202,000	2,320
1985-06-10	464	464	460	464	313,000	2,320
1985-06-07	466	470	460	465	1,145,000	2,325
1985-06-06	468	470	465	468	184,000	2,340
1985-06-05	473	474	465	465	315,000	2,325
1985-06-04	472	475	471	472	140,000	2,360
1985-06-03	488	490	471	471	512,000	2,355
1985-06-01	490	490	488	488	323,000	2,440
1985-05-31	494	500	488	495	317,000	2,475
1985-05-30	500	503	490	499	669,000	2,495
1985-05-29	499	514	498	504	1,085,000	2,520
1985-05-28	476	498	476	494	329,000	2,470
1985-05-27	478	478	475	475	239,000	2,375
1985-05-25	478	480	477	478	76,000	2,390
1985-05-24	477	480	476	477	390,000	2,385
1985-05-23	481	485	477	477	135,000	2,385
1985-05-22	482	488	476	485	272,000	2,425
1985-05-21	478	488	475	488	40,000	2,440
1985-05-20	472	473	471	473	56,000	2,365
1985-05-18	468	472	468	471	45,000	2,355
1985-05-17	467	471	466	467	129,000	2,335
1985-05-16	470	470	463	465	72,000	2,325
1985-05-15	474	477	470	470	125,000	2,350
1985-05-14	480	482	471	471	222,000	2,355
1985-05-13	481	483	481	481	82,000	2,405
1985-05-10	486	488	486	486	135,000	2,430
1985-05-09	486	488	486	486	116,000	2,430
1985-05-08	487	490	486	486	190,000	2,430
1985-05-07	486	493	485	488	70,000	2,440
1985-05-04	483	493	483	488	63,000	2,440
1985-05-02	484	490	484	487	88,000	2,435
1985-05-01	484	496	484	486	262,000	2,430
1985-04-30	485	485	483	485	129,000	2,425
1985-04-27	485	488	485	485	104,000	2,425
1985-04-26	482	485	480	483	251,000	2,415
1985-04-25	483	484	482	482	153,000	2,410
1985-04-24	483	485	482	483	67,000	2,415
1985-04-23	482	485	480	482	255,000	2,410
1985-04-22	482	490	482	486	75,000	2,430
1985-04-20	482	490	482	490	37,000	2,450
1985-04-19	477	485	472	480	354,000	2,400
1985-04-18	495	495	491	492	493,000	2,460
1985-04-17	492	497	491	492	537,000	2,460
1985-04-16	510	510	485	492	584,000	2,460
1985-04-15	513	515	508	514	436,000	2,570
1985-04-12	514	514	510	514	357,000	2,570
1985-04-11	511	515	511	515	292,000	2,575
1985-04-10	513	515	508	509	283,000	2,545
1985-04-09	511	517	511	512	272,000	2,560
1985-04-08	520	520	509	510	632,000	2,550
1985-04-06	515	515	508	510	221,000	2,550
1985-04-05	520	520	515	515	1,171,000	2,575
1985-04-04	519	527	518	520	3,130,000	2,600
1985-04-03	500	517	500	513	1,539,000	2,565
1985-04-02	490	494	490	490	175,000	2,450
1985-04-01	490	494	489	490	324,000	2,450
1985-03-30	491	496	490	490	50,000	2,450
1985-03-29	495	496	490	490	249,000	2,450
1985-03-28	485	495	483	492	258,000	2,460
1985-03-27	475	488	475	480	632,000	2,400
1985-03-26	476	480	475	479	430,000	2,395
1985-03-25	477	480	476	477	364,000	2,385
1985-03-23	476	480	476	477	238,000	2,385
1985-03-22	475	480	475	476	188,000	2,380
1985-03-20	480	485	475	475	588,000	2,375
1985-03-19	476	480	473	473	464,000	2,365
1985-03-18	478	480	475	475	233,000	2,375
1985-03-16	480	483	473	478	574,000	2,390
1985-03-15	488	490	483	483	260,000	2,415
1985-03-14	490	495	488	490	126,000	2,450
1985-03-13	492	495	490	490	257,000	2,450
1985-03-12	490	495	490	491	335,000	2,455
1985-03-11	492	495	490	490	213,000	2,450
1985-03-08	490	493	489	492	360,000	2,460
1985-03-07	493	499	492	494	237,000	2,470
1985-03-06	492	494	486	492	299,000	2,460
1985-03-05	499	501	495	500	630,000	2,500
1985-03-04	500	501	498	498	525,000	2,490
1985-03-02	500	505	498	501	791,000	2,505
1985-03-01	480	494	476	494	533,000	2,470
1985-02-28	486	490	480	480	401,000	2,400
1985-02-27	489	495	489	489	300,000	2,445
1985-02-26	490	493	485	490	364,000	2,450
1985-02-25	498	498	493	493	237,000	2,465
1985-02-23	495	499	493	498	88,000	2,490
1985-02-22	495	499	490	490	295,000	2,450
1985-02-21	498	500	495	500	323,000	2,500
1985-02-20	500	500	490	500	345,000	2,500
1985-02-19	501	504	497	499	238,000	2,495
1985-02-18	495	504	493	500	465,000	2,500
1985-02-16	495	495	493	495	194,000	2,475
1985-02-15	499	499	493	495	267,000	2,475
1985-02-14	490	496	490	496	568,000	2,480
1985-02-13	495	495	486	492	422,000	2,460
1985-02-12	495	499	493	493	349,000	2,465
1985-02-08	499	499	493	493	414,000	2,465
1985-02-07	490	499	490	498	406,000	2,490
1985-02-06	498	499	493	495	394,000	2,475
1985-02-05	497	500	495	496	293,000	2,480
1985-02-04	500	502	496	496	199,000	2,480
1985-02-02	498	500	496	500	197,000	2,500
1985-02-01	499	503	496	496	396,000	2,480
1985-01-31	504	504	499	500	303,000	2,500
1985-01-30	500	500	496	496	313,000	2,480
1985-01-29	495	496	493	496	595,000	2,480
1985-01-28	495	500	490	492	457,000	2,460
1985-01-26	496	500	493	495	283,000	2,475
1985-01-25	510	510	500	504	490,000	2,520
1985-01-24	510	510	505	510	525,000	2,550
1985-01-23	515	515	509	512	572,000	2,560
1985-01-22	510	510	505	505	350,000	2,525
1985-01-21	510	515	505	509	146,000	2,545
1985-01-19	507	510	505	510	671,000	2,550
1985-01-18	510	512	505	507	195,000	2,535
1985-01-17	511	514	505	508	641,000	2,540
1985-01-16	520	525	510	513	1,302,000	2,565
1985-01-14	525	527	517	525	2,288,000	2,625
1985-01-11	508	516	508	515	1,200,000	2,575
1985-01-10	503	510	503	507	891,000	2,535
1985-01-09	492	501	492	501	534,000	2,505
1985-01-08	494	498	492	497	362,000	2,485
1985-01-07	495	499	492	493	266,000	2,465
1985-01-05	495	495	486	495	325,000	2,475
1985-01-04	497	498	495	495	237,000	2,475

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

4118 (株)カネカ の時系列データ [1985年度]

4118 (株)カネカの時系列データ [1985年度]