4118 (株)カネカ の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28674674661661139,0003,305
1990-12-27680680663674241,0003,370
1990-12-26663674660660173,0003,300
1990-12-25680684660661155,0003,305
1990-12-21681696681690208,0003,450
1990-12-20709709700703243,0003,515
1990-12-19720738702710567,0003,550
1990-12-18720722715720169,0003,600
1990-12-17739739721722260,0003,610
1990-12-14743749732749826,0003,745
1990-12-13741744731744537,0003,720
1990-12-12730743725737755,0003,685
1990-12-11715730715730681,0003,650
1990-12-10740740721735789,0003,675
1990-12-07669719661710961,0003,550
1990-12-06645645630639325,0003,195
1990-12-05625625591619266,0003,095
1990-12-04605620600615224,0003,075
1990-12-03630640616625399,0003,125
1990-11-30586608581600598,0003,000
1990-11-29619619590616443,0003,080
1990-11-28660665630630335,0003,150
1990-11-27668668660668306,0003,340
1990-11-26665676665668212,0003,340
1990-11-22650669650663514,0003,315
1990-11-21665666615648657,0003,240
1990-11-20691695675675486,0003,375
1990-11-19720730685701731,0003,505
1990-11-16715720706715524,0003,575
1990-11-15745760722722709,0003,610
1990-11-14735746731735403,0003,675
1990-11-13730740720735497,0003,675
1990-11-09685710670710576,0003,550
1990-11-08687700687700254,0003,500
1990-11-07715720700707200,0003,535
1990-11-06768768713727339,0003,635
1990-11-05769780755759191,0003,795
1990-11-02764764730759231,0003,795
1990-11-01790794762765529,0003,825
1990-10-318058097928001,032,0004,000
1990-10-308408408028151,146,0004,075
1990-10-298338448228402,097,0004,200
1990-10-268108358008102,052,0004,050
1990-10-258018237908182,499,0004,090
1990-10-247357807307661,085,0003,830
1990-10-23735745725738437,0003,690
1990-10-22710730706715188,0003,575
1990-10-19700725690701307,0003,505
1990-10-18677690653680147,0003,400
1990-10-17668678660678202,0003,390
1990-10-16650680650670416,0003,350
1990-10-15645650633650213,0003,250
1990-10-1263564962262552,0003,125
1990-10-11675675649650146,0003,250
1990-10-09672699659669213,0003,345
1990-10-08645680645670216,0003,350
1990-10-05611660611650342,0003,250
1990-10-04614624610610226,0003,050
1990-10-03615650606634395,0003,170
1990-10-02602650601645458,0003,225
1990-10-01604620514562605,0002,810
1990-09-28625630590624292,0003,120
1990-09-27635665635635352,0003,175
1990-09-26685695655655330,0003,275
1990-09-25680695680690136,0003,450
1990-09-21688688672687193,0003,435
1990-09-20712712675678213,0003,390
1990-09-19731731712712344,0003,560
1990-09-18730730710721306,0003,605
1990-09-1775575573073064,0003,650
1990-09-14763774759765395,0003,825
1990-09-13749768736765326,0003,825
1990-09-12705749702742452,0003,710
1990-09-11720734715715236,0003,575
1990-09-10720736701725316,0003,625
1990-09-07700710693710358,0003,550
1990-09-06701711682700287,0003,500
1990-09-05708708670681186,0003,405
1990-09-04749749701705167,0003,525
1990-09-03779790750750134,0003,750
1990-08-31759769748769315,0003,845
1990-08-30710760701760273,0003,800
1990-08-29718718700700309,0003,500
1990-08-28710720700720294,0003,600
1990-08-27660680660680159,0003,400
1990-08-24631660631660578,0003,300
1990-08-23680700650651459,0003,255
1990-08-22720730701710285,0003,550
1990-08-21780780730730139,0003,650
1990-08-2076077975577597,0003,875
1990-08-17766790751790364,0003,950
1990-08-16780780755766303,0003,830
1990-08-15772772750770509,0003,850
1990-08-14760760720732453,0003,660
1990-08-13774775730730164,0003,650
1990-08-10781781764774147,0003,870
1990-08-09790794771771487,0003,855
1990-08-08790795771785371,0003,925
1990-08-07750795750795271,0003,975
1990-08-06863863810820244,0004,100
1990-08-03894894871871251,0004,355
1990-08-02916916883905474,0004,525
1990-08-01930940921921153,0004,605
1990-07-3192692692092096,0004,600
1990-07-30917927916917192,0004,585
1990-07-27939939896911323,0004,555
1990-07-26930940930935347,0004,675
1990-07-25945945931940159,0004,700
1990-07-24935940926930402,0004,650
1990-07-23943943935935180,0004,675
1990-07-20943945931945501,0004,725
1990-07-199459469259452,543,0004,725
1990-07-18930945928945568,0004,725
1990-07-17935935928929348,0004,645
1990-07-16928945921935430,0004,675
1990-07-13897909897908131,0004,540
1990-07-12900905895900299,0004,500
1990-07-11895910895898274,0004,490
1990-07-10900900892895230,0004,475
1990-07-09902909900901299,0004,505
1990-07-06905905900902335,0004,510
1990-07-05906909901901209,0004,505
1990-07-04908911901902598,0004,510
1990-07-03910910901906477,0004,530
1990-07-02913913891905200,0004,525
1990-06-29927927911919412,0004,595
1990-06-28920928916917479,0004,585
1990-06-27906916901915628,0004,575
1990-06-26920923891900400,0004,500
1990-06-25908925906925301,0004,625
1990-06-22914929914928413,0004,640
1990-06-21935939931934454,0004,670
1990-06-20935944935937269,0004,685
1990-06-19955955930935355,0004,675
1990-06-18973973955960262,0004,800
1990-06-15953973953973504,0004,865
1990-06-14945959943954564,0004,770
1990-06-13949955941948380,0004,740
1990-06-12956960951959384,0004,795
1990-06-11975975954960482,0004,800
1990-06-08980989975975790,0004,875
1990-06-079811,020981990687,0004,950
1990-06-061,0001,000981991469,0004,955
1990-06-051,0001,0109981,000490,0005,000
1990-06-041,0001,0101,0001,000454,0005,000
1990-06-011,0201,0301,0101,020518,0005,100
1990-05-311,0501,0501,0201,0402,325,0005,200
1990-05-301,0201,0501,0001,0502,489,0005,250
1990-05-291,0201,0201,0001,0102,881,0005,050
1990-05-289841,000984998473,0004,990
1990-05-25960984960984966,0004,920
1990-05-24971980965970804,0004,850
1990-05-231,0101,0209819811,338,0004,905
1990-05-22995995990995430,0004,975
1990-05-21985995976990570,0004,950
1990-05-189851,0309859905,074,0004,950
1990-05-17955970955955631,0004,775
1990-05-16961969953955285,0004,775
1990-05-15968973961961790,0004,805
1990-05-14971990971973541,0004,865
1990-05-11968969950965608,0004,825
1990-05-109589759589691,136,0004,845
1990-05-09950970946955811,0004,775
1990-05-08911948906940694,0004,700
1990-05-07924924918921220,0004,605
1990-05-02899915899914200,0004,570
1990-05-0189590089590093,0004,500
1990-04-27885900885890289,0004,450
1990-04-26897900881893207,0004,465
1990-04-25900915895895582,0004,475
1990-04-24896900896900402,0004,500
1990-04-23910910901906163,0004,530
1990-04-20920920911920699,0004,600
1990-04-19900910880880610,0004,400
1990-04-18885890885890254,0004,450
1990-04-17879885875885225,0004,425
1990-04-16861885861885222,0004,425
1990-04-13868891865891685,0004,455
1990-04-12855871851871486,0004,355
1990-04-11851857845846509,0004,230
1990-04-10859860835860722,0004,300
1990-04-09838865838864326,0004,320
1990-04-06785818762818689,0004,090
1990-04-05755765718755620,0003,775
1990-04-04813816781785331,0003,925
1990-04-03837860790805382,0004,025
1990-04-0285085082982985,0004,145
1990-03-30890899878880253,0004,400
1990-03-29900900885890210,0004,450
1990-03-28908908883890318,0004,450
1990-03-27909909885890445,0004,450
1990-03-268999028828824,364,0004,410
1990-03-23855855845852370,0004,260
1990-03-22850880840845475,0004,225
1990-03-20910912886900329,0004,500
1990-03-19954954915915368,0004,575
1990-03-16945950935945205,0004,725
1990-03-15940942932942261,0004,710
1990-03-14939945938940195,0004,700
1990-03-13960960947947245,0004,735
1990-03-12965969950960302,0004,800
1990-03-09970980960960558,0004,800
1990-03-08970979963979318,0004,895
1990-03-07991995960978785,0004,890
1990-03-069991,030990990442,0004,950
1990-03-059951,000985985296,0004,925
1990-03-02990995980995332,0004,975
1990-03-011,0001,010982988352,0004,940
1990-02-289801,010975990334,0004,950
1990-02-27970970940970281,0004,850
1990-02-26937940915940242,0004,700
1990-02-231,0001,000965965424,0004,825
1990-02-221,0001,030991991484,0004,955
1990-02-211,0101,0301,0001,020360,0005,100
1990-02-201,0601,0701,0501,050388,0005,250
1990-02-191,0901,0901,0601,060257,0005,300
1990-02-161,0701,0801,0601,070326,0005,350
1990-02-151,0801,0801,0601,080703,0005,400
1990-02-141,0801,1001,0801,080298,0005,400
1990-02-131,1001,1001,0801,090184,0005,450
1990-02-091,0901,1001,0801,080319,0005,400
1990-02-081,0901,0901,0801,090380,0005,450
1990-02-071,0901,1001,0801,100282,0005,500
1990-02-061,0901,0901,0801,090380,0005,450
1990-02-051,1001,1001,0801,090429,0005,450
1990-02-021,1101,1101,0901,090257,0005,450
1990-02-011,1101,1101,1001,110464,0005,550
1990-01-311,1201,1201,0801,110621,0005,550
1990-01-301,0901,1101,0901,100324,0005,500
1990-01-291,0901,0901,0701,090215,0005,450
1990-01-261,0701,0801,0701,070300,0005,350
1990-01-251,0801,0901,0701,070231,0005,350
1990-01-241,0901,1001,0501,080707,0005,400
1990-01-231,1001,1101,0901,090271,0005,450
1990-01-221,0901,1101,0901,110203,0005,550
1990-01-191,1201,1201,0601,110853,0005,550
1990-01-181,1201,1301,1201,120189,0005,600
1990-01-171,1101,1301,1101,120521,0005,600
1990-01-161,1201,1301,1001,120458,0005,600
1990-01-121,1401,1401,1201,120396,0005,600
1990-01-111,1401,1401,1301,140330,0005,700
1990-01-101,1401,1401,1201,140410,0005,700
1990-01-091,1401,1601,1301,140907,0005,700
1990-01-081,1401,1501,1301,150426,0005,750
1990-01-051,1501,1601,1301,140806,0005,700
1990-01-041,1201,1501,1201,150409,0005,750

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