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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 674 | 674 | 661 | 661 | 139,000 | 3,305 |
| 1990-12-27 | 680 | 680 | 663 | 674 | 241,000 | 3,370 |
| 1990-12-26 | 663 | 674 | 660 | 660 | 173,000 | 3,300 |
| 1990-12-25 | 680 | 684 | 660 | 661 | 155,000 | 3,305 |
| 1990-12-21 | 681 | 696 | 681 | 690 | 208,000 | 3,450 |
| 1990-12-20 | 709 | 709 | 700 | 703 | 243,000 | 3,515 |
| 1990-12-19 | 720 | 738 | 702 | 710 | 567,000 | 3,550 |
| 1990-12-18 | 720 | 722 | 715 | 720 | 169,000 | 3,600 |
| 1990-12-17 | 739 | 739 | 721 | 722 | 260,000 | 3,610 |
| 1990-12-14 | 743 | 749 | 732 | 749 | 826,000 | 3,745 |
| 1990-12-13 | 741 | 744 | 731 | 744 | 537,000 | 3,720 |
| 1990-12-12 | 730 | 743 | 725 | 737 | 755,000 | 3,685 |
| 1990-12-11 | 715 | 730 | 715 | 730 | 681,000 | 3,650 |
| 1990-12-10 | 740 | 740 | 721 | 735 | 789,000 | 3,675 |
| 1990-12-07 | 669 | 719 | 661 | 710 | 961,000 | 3,550 |
| 1990-12-06 | 645 | 645 | 630 | 639 | 325,000 | 3,195 |
| 1990-12-05 | 625 | 625 | 591 | 619 | 266,000 | 3,095 |
| 1990-12-04 | 605 | 620 | 600 | 615 | 224,000 | 3,075 |
| 1990-12-03 | 630 | 640 | 616 | 625 | 399,000 | 3,125 |
| 1990-11-30 | 586 | 608 | 581 | 600 | 598,000 | 3,000 |
| 1990-11-29 | 619 | 619 | 590 | 616 | 443,000 | 3,080 |
| 1990-11-28 | 660 | 665 | 630 | 630 | 335,000 | 3,150 |
| 1990-11-27 | 668 | 668 | 660 | 668 | 306,000 | 3,340 |
| 1990-11-26 | 665 | 676 | 665 | 668 | 212,000 | 3,340 |
| 1990-11-22 | 650 | 669 | 650 | 663 | 514,000 | 3,315 |
| 1990-11-21 | 665 | 666 | 615 | 648 | 657,000 | 3,240 |
| 1990-11-20 | 691 | 695 | 675 | 675 | 486,000 | 3,375 |
| 1990-11-19 | 720 | 730 | 685 | 701 | 731,000 | 3,505 |
| 1990-11-16 | 715 | 720 | 706 | 715 | 524,000 | 3,575 |
| 1990-11-15 | 745 | 760 | 722 | 722 | 709,000 | 3,610 |
| 1990-11-14 | 735 | 746 | 731 | 735 | 403,000 | 3,675 |
| 1990-11-13 | 730 | 740 | 720 | 735 | 497,000 | 3,675 |
| 1990-11-09 | 685 | 710 | 670 | 710 | 576,000 | 3,550 |
| 1990-11-08 | 687 | 700 | 687 | 700 | 254,000 | 3,500 |
| 1990-11-07 | 715 | 720 | 700 | 707 | 200,000 | 3,535 |
| 1990-11-06 | 768 | 768 | 713 | 727 | 339,000 | 3,635 |
| 1990-11-05 | 769 | 780 | 755 | 759 | 191,000 | 3,795 |
| 1990-11-02 | 764 | 764 | 730 | 759 | 231,000 | 3,795 |
| 1990-11-01 | 790 | 794 | 762 | 765 | 529,000 | 3,825 |
| 1990-10-31 | 805 | 809 | 792 | 800 | 1,032,000 | 4,000 |
| 1990-10-30 | 840 | 840 | 802 | 815 | 1,146,000 | 4,075 |
| 1990-10-29 | 833 | 844 | 822 | 840 | 2,097,000 | 4,200 |
| 1990-10-26 | 810 | 835 | 800 | 810 | 2,052,000 | 4,050 |
| 1990-10-25 | 801 | 823 | 790 | 818 | 2,499,000 | 4,090 |
| 1990-10-24 | 735 | 780 | 730 | 766 | 1,085,000 | 3,830 |
| 1990-10-23 | 735 | 745 | 725 | 738 | 437,000 | 3,690 |
| 1990-10-22 | 710 | 730 | 706 | 715 | 188,000 | 3,575 |
| 1990-10-19 | 700 | 725 | 690 | 701 | 307,000 | 3,505 |
| 1990-10-18 | 677 | 690 | 653 | 680 | 147,000 | 3,400 |
| 1990-10-17 | 668 | 678 | 660 | 678 | 202,000 | 3,390 |
| 1990-10-16 | 650 | 680 | 650 | 670 | 416,000 | 3,350 |
| 1990-10-15 | 645 | 650 | 633 | 650 | 213,000 | 3,250 |
| 1990-10-12 | 635 | 649 | 622 | 625 | 52,000 | 3,125 |
| 1990-10-11 | 675 | 675 | 649 | 650 | 146,000 | 3,250 |
| 1990-10-09 | 672 | 699 | 659 | 669 | 213,000 | 3,345 |
| 1990-10-08 | 645 | 680 | 645 | 670 | 216,000 | 3,350 |
| 1990-10-05 | 611 | 660 | 611 | 650 | 342,000 | 3,250 |
| 1990-10-04 | 614 | 624 | 610 | 610 | 226,000 | 3,050 |
| 1990-10-03 | 615 | 650 | 606 | 634 | 395,000 | 3,170 |
| 1990-10-02 | 602 | 650 | 601 | 645 | 458,000 | 3,225 |
| 1990-10-01 | 604 | 620 | 514 | 562 | 605,000 | 2,810 |
| 1990-09-28 | 625 | 630 | 590 | 624 | 292,000 | 3,120 |
| 1990-09-27 | 635 | 665 | 635 | 635 | 352,000 | 3,175 |
| 1990-09-26 | 685 | 695 | 655 | 655 | 330,000 | 3,275 |
| 1990-09-25 | 680 | 695 | 680 | 690 | 136,000 | 3,450 |
| 1990-09-21 | 688 | 688 | 672 | 687 | 193,000 | 3,435 |
| 1990-09-20 | 712 | 712 | 675 | 678 | 213,000 | 3,390 |
| 1990-09-19 | 731 | 731 | 712 | 712 | 344,000 | 3,560 |
| 1990-09-18 | 730 | 730 | 710 | 721 | 306,000 | 3,605 |
| 1990-09-17 | 755 | 755 | 730 | 730 | 64,000 | 3,650 |
| 1990-09-14 | 763 | 774 | 759 | 765 | 395,000 | 3,825 |
| 1990-09-13 | 749 | 768 | 736 | 765 | 326,000 | 3,825 |
| 1990-09-12 | 705 | 749 | 702 | 742 | 452,000 | 3,710 |
| 1990-09-11 | 720 | 734 | 715 | 715 | 236,000 | 3,575 |
| 1990-09-10 | 720 | 736 | 701 | 725 | 316,000 | 3,625 |
| 1990-09-07 | 700 | 710 | 693 | 710 | 358,000 | 3,550 |
| 1990-09-06 | 701 | 711 | 682 | 700 | 287,000 | 3,500 |
| 1990-09-05 | 708 | 708 | 670 | 681 | 186,000 | 3,405 |
| 1990-09-04 | 749 | 749 | 701 | 705 | 167,000 | 3,525 |
| 1990-09-03 | 779 | 790 | 750 | 750 | 134,000 | 3,750 |
| 1990-08-31 | 759 | 769 | 748 | 769 | 315,000 | 3,845 |
| 1990-08-30 | 710 | 760 | 701 | 760 | 273,000 | 3,800 |
| 1990-08-29 | 718 | 718 | 700 | 700 | 309,000 | 3,500 |
| 1990-08-28 | 710 | 720 | 700 | 720 | 294,000 | 3,600 |
| 1990-08-27 | 660 | 680 | 660 | 680 | 159,000 | 3,400 |
| 1990-08-24 | 631 | 660 | 631 | 660 | 578,000 | 3,300 |
| 1990-08-23 | 680 | 700 | 650 | 651 | 459,000 | 3,255 |
| 1990-08-22 | 720 | 730 | 701 | 710 | 285,000 | 3,550 |
| 1990-08-21 | 780 | 780 | 730 | 730 | 139,000 | 3,650 |
| 1990-08-20 | 760 | 779 | 755 | 775 | 97,000 | 3,875 |
| 1990-08-17 | 766 | 790 | 751 | 790 | 364,000 | 3,950 |
| 1990-08-16 | 780 | 780 | 755 | 766 | 303,000 | 3,830 |
| 1990-08-15 | 772 | 772 | 750 | 770 | 509,000 | 3,850 |
| 1990-08-14 | 760 | 760 | 720 | 732 | 453,000 | 3,660 |
| 1990-08-13 | 774 | 775 | 730 | 730 | 164,000 | 3,650 |
| 1990-08-10 | 781 | 781 | 764 | 774 | 147,000 | 3,870 |
| 1990-08-09 | 790 | 794 | 771 | 771 | 487,000 | 3,855 |
| 1990-08-08 | 790 | 795 | 771 | 785 | 371,000 | 3,925 |
| 1990-08-07 | 750 | 795 | 750 | 795 | 271,000 | 3,975 |
| 1990-08-06 | 863 | 863 | 810 | 820 | 244,000 | 4,100 |
| 1990-08-03 | 894 | 894 | 871 | 871 | 251,000 | 4,355 |
| 1990-08-02 | 916 | 916 | 883 | 905 | 474,000 | 4,525 |
| 1990-08-01 | 930 | 940 | 921 | 921 | 153,000 | 4,605 |
| 1990-07-31 | 926 | 926 | 920 | 920 | 96,000 | 4,600 |
| 1990-07-30 | 917 | 927 | 916 | 917 | 192,000 | 4,585 |
| 1990-07-27 | 939 | 939 | 896 | 911 | 323,000 | 4,555 |
| 1990-07-26 | 930 | 940 | 930 | 935 | 347,000 | 4,675 |
| 1990-07-25 | 945 | 945 | 931 | 940 | 159,000 | 4,700 |
| 1990-07-24 | 935 | 940 | 926 | 930 | 402,000 | 4,650 |
| 1990-07-23 | 943 | 943 | 935 | 935 | 180,000 | 4,675 |
| 1990-07-20 | 943 | 945 | 931 | 945 | 501,000 | 4,725 |
| 1990-07-19 | 945 | 946 | 925 | 945 | 2,543,000 | 4,725 |
| 1990-07-18 | 930 | 945 | 928 | 945 | 568,000 | 4,725 |
| 1990-07-17 | 935 | 935 | 928 | 929 | 348,000 | 4,645 |
| 1990-07-16 | 928 | 945 | 921 | 935 | 430,000 | 4,675 |
| 1990-07-13 | 897 | 909 | 897 | 908 | 131,000 | 4,540 |
| 1990-07-12 | 900 | 905 | 895 | 900 | 299,000 | 4,500 |
| 1990-07-11 | 895 | 910 | 895 | 898 | 274,000 | 4,490 |
| 1990-07-10 | 900 | 900 | 892 | 895 | 230,000 | 4,475 |
| 1990-07-09 | 902 | 909 | 900 | 901 | 299,000 | 4,505 |
| 1990-07-06 | 905 | 905 | 900 | 902 | 335,000 | 4,510 |
| 1990-07-05 | 906 | 909 | 901 | 901 | 209,000 | 4,505 |
| 1990-07-04 | 908 | 911 | 901 | 902 | 598,000 | 4,510 |
| 1990-07-03 | 910 | 910 | 901 | 906 | 477,000 | 4,530 |
| 1990-07-02 | 913 | 913 | 891 | 905 | 200,000 | 4,525 |
| 1990-06-29 | 927 | 927 | 911 | 919 | 412,000 | 4,595 |
| 1990-06-28 | 920 | 928 | 916 | 917 | 479,000 | 4,585 |
| 1990-06-27 | 906 | 916 | 901 | 915 | 628,000 | 4,575 |
| 1990-06-26 | 920 | 923 | 891 | 900 | 400,000 | 4,500 |
| 1990-06-25 | 908 | 925 | 906 | 925 | 301,000 | 4,625 |
| 1990-06-22 | 914 | 929 | 914 | 928 | 413,000 | 4,640 |
| 1990-06-21 | 935 | 939 | 931 | 934 | 454,000 | 4,670 |
| 1990-06-20 | 935 | 944 | 935 | 937 | 269,000 | 4,685 |
| 1990-06-19 | 955 | 955 | 930 | 935 | 355,000 | 4,675 |
| 1990-06-18 | 973 | 973 | 955 | 960 | 262,000 | 4,800 |
| 1990-06-15 | 953 | 973 | 953 | 973 | 504,000 | 4,865 |
| 1990-06-14 | 945 | 959 | 943 | 954 | 564,000 | 4,770 |
| 1990-06-13 | 949 | 955 | 941 | 948 | 380,000 | 4,740 |
| 1990-06-12 | 956 | 960 | 951 | 959 | 384,000 | 4,795 |
| 1990-06-11 | 975 | 975 | 954 | 960 | 482,000 | 4,800 |
| 1990-06-08 | 980 | 989 | 975 | 975 | 790,000 | 4,875 |
| 1990-06-07 | 981 | 1,020 | 981 | 990 | 687,000 | 4,950 |
| 1990-06-06 | 1,000 | 1,000 | 981 | 991 | 469,000 | 4,955 |
| 1990-06-05 | 1,000 | 1,010 | 998 | 1,000 | 490,000 | 5,000 |
| 1990-06-04 | 1,000 | 1,010 | 1,000 | 1,000 | 454,000 | 5,000 |
| 1990-06-01 | 1,020 | 1,030 | 1,010 | 1,020 | 518,000 | 5,100 |
| 1990-05-31 | 1,050 | 1,050 | 1,020 | 1,040 | 2,325,000 | 5,200 |
| 1990-05-30 | 1,020 | 1,050 | 1,000 | 1,050 | 2,489,000 | 5,250 |
| 1990-05-29 | 1,020 | 1,020 | 1,000 | 1,010 | 2,881,000 | 5,050 |
| 1990-05-28 | 984 | 1,000 | 984 | 998 | 473,000 | 4,990 |
| 1990-05-25 | 960 | 984 | 960 | 984 | 966,000 | 4,920 |
| 1990-05-24 | 971 | 980 | 965 | 970 | 804,000 | 4,850 |
| 1990-05-23 | 1,010 | 1,020 | 981 | 981 | 1,338,000 | 4,905 |
| 1990-05-22 | 995 | 995 | 990 | 995 | 430,000 | 4,975 |
| 1990-05-21 | 985 | 995 | 976 | 990 | 570,000 | 4,950 |
| 1990-05-18 | 985 | 1,030 | 985 | 990 | 5,074,000 | 4,950 |
| 1990-05-17 | 955 | 970 | 955 | 955 | 631,000 | 4,775 |
| 1990-05-16 | 961 | 969 | 953 | 955 | 285,000 | 4,775 |
| 1990-05-15 | 968 | 973 | 961 | 961 | 790,000 | 4,805 |
| 1990-05-14 | 971 | 990 | 971 | 973 | 541,000 | 4,865 |
| 1990-05-11 | 968 | 969 | 950 | 965 | 608,000 | 4,825 |
| 1990-05-10 | 958 | 975 | 958 | 969 | 1,136,000 | 4,845 |
| 1990-05-09 | 950 | 970 | 946 | 955 | 811,000 | 4,775 |
| 1990-05-08 | 911 | 948 | 906 | 940 | 694,000 | 4,700 |
| 1990-05-07 | 924 | 924 | 918 | 921 | 220,000 | 4,605 |
| 1990-05-02 | 899 | 915 | 899 | 914 | 200,000 | 4,570 |
| 1990-05-01 | 895 | 900 | 895 | 900 | 93,000 | 4,500 |
| 1990-04-27 | 885 | 900 | 885 | 890 | 289,000 | 4,450 |
| 1990-04-26 | 897 | 900 | 881 | 893 | 207,000 | 4,465 |
| 1990-04-25 | 900 | 915 | 895 | 895 | 582,000 | 4,475 |
| 1990-04-24 | 896 | 900 | 896 | 900 | 402,000 | 4,500 |
| 1990-04-23 | 910 | 910 | 901 | 906 | 163,000 | 4,530 |
| 1990-04-20 | 920 | 920 | 911 | 920 | 699,000 | 4,600 |
| 1990-04-19 | 900 | 910 | 880 | 880 | 610,000 | 4,400 |
| 1990-04-18 | 885 | 890 | 885 | 890 | 254,000 | 4,450 |
| 1990-04-17 | 879 | 885 | 875 | 885 | 225,000 | 4,425 |
| 1990-04-16 | 861 | 885 | 861 | 885 | 222,000 | 4,425 |
| 1990-04-13 | 868 | 891 | 865 | 891 | 685,000 | 4,455 |
| 1990-04-12 | 855 | 871 | 851 | 871 | 486,000 | 4,355 |
| 1990-04-11 | 851 | 857 | 845 | 846 | 509,000 | 4,230 |
| 1990-04-10 | 859 | 860 | 835 | 860 | 722,000 | 4,300 |
| 1990-04-09 | 838 | 865 | 838 | 864 | 326,000 | 4,320 |
| 1990-04-06 | 785 | 818 | 762 | 818 | 689,000 | 4,090 |
| 1990-04-05 | 755 | 765 | 718 | 755 | 620,000 | 3,775 |
| 1990-04-04 | 813 | 816 | 781 | 785 | 331,000 | 3,925 |
| 1990-04-03 | 837 | 860 | 790 | 805 | 382,000 | 4,025 |
| 1990-04-02 | 850 | 850 | 829 | 829 | 85,000 | 4,145 |
| 1990-03-30 | 890 | 899 | 878 | 880 | 253,000 | 4,400 |
| 1990-03-29 | 900 | 900 | 885 | 890 | 210,000 | 4,450 |
| 1990-03-28 | 908 | 908 | 883 | 890 | 318,000 | 4,450 |
| 1990-03-27 | 909 | 909 | 885 | 890 | 445,000 | 4,450 |
| 1990-03-26 | 899 | 902 | 882 | 882 | 4,364,000 | 4,410 |
| 1990-03-23 | 855 | 855 | 845 | 852 | 370,000 | 4,260 |
| 1990-03-22 | 850 | 880 | 840 | 845 | 475,000 | 4,225 |
| 1990-03-20 | 910 | 912 | 886 | 900 | 329,000 | 4,500 |
| 1990-03-19 | 954 | 954 | 915 | 915 | 368,000 | 4,575 |
| 1990-03-16 | 945 | 950 | 935 | 945 | 205,000 | 4,725 |
| 1990-03-15 | 940 | 942 | 932 | 942 | 261,000 | 4,710 |
| 1990-03-14 | 939 | 945 | 938 | 940 | 195,000 | 4,700 |
| 1990-03-13 | 960 | 960 | 947 | 947 | 245,000 | 4,735 |
| 1990-03-12 | 965 | 969 | 950 | 960 | 302,000 | 4,800 |
| 1990-03-09 | 970 | 980 | 960 | 960 | 558,000 | 4,800 |
| 1990-03-08 | 970 | 979 | 963 | 979 | 318,000 | 4,895 |
| 1990-03-07 | 991 | 995 | 960 | 978 | 785,000 | 4,890 |
| 1990-03-06 | 999 | 1,030 | 990 | 990 | 442,000 | 4,950 |
| 1990-03-05 | 995 | 1,000 | 985 | 985 | 296,000 | 4,925 |
| 1990-03-02 | 990 | 995 | 980 | 995 | 332,000 | 4,975 |
| 1990-03-01 | 1,000 | 1,010 | 982 | 988 | 352,000 | 4,940 |
| 1990-02-28 | 980 | 1,010 | 975 | 990 | 334,000 | 4,950 |
| 1990-02-27 | 970 | 970 | 940 | 970 | 281,000 | 4,850 |
| 1990-02-26 | 937 | 940 | 915 | 940 | 242,000 | 4,700 |
| 1990-02-23 | 1,000 | 1,000 | 965 | 965 | 424,000 | 4,825 |
| 1990-02-22 | 1,000 | 1,030 | 991 | 991 | 484,000 | 4,955 |
| 1990-02-21 | 1,010 | 1,030 | 1,000 | 1,020 | 360,000 | 5,100 |
| 1990-02-20 | 1,060 | 1,070 | 1,050 | 1,050 | 388,000 | 5,250 |
| 1990-02-19 | 1,090 | 1,090 | 1,060 | 1,060 | 257,000 | 5,300 |
| 1990-02-16 | 1,070 | 1,080 | 1,060 | 1,070 | 326,000 | 5,350 |
| 1990-02-15 | 1,080 | 1,080 | 1,060 | 1,080 | 703,000 | 5,400 |
| 1990-02-14 | 1,080 | 1,100 | 1,080 | 1,080 | 298,000 | 5,400 |
| 1990-02-13 | 1,100 | 1,100 | 1,080 | 1,090 | 184,000 | 5,450 |
| 1990-02-09 | 1,090 | 1,100 | 1,080 | 1,080 | 319,000 | 5,400 |
| 1990-02-08 | 1,090 | 1,090 | 1,080 | 1,090 | 380,000 | 5,450 |
| 1990-02-07 | 1,090 | 1,100 | 1,080 | 1,100 | 282,000 | 5,500 |
| 1990-02-06 | 1,090 | 1,090 | 1,080 | 1,090 | 380,000 | 5,450 |
| 1990-02-05 | 1,100 | 1,100 | 1,080 | 1,090 | 429,000 | 5,450 |
| 1990-02-02 | 1,110 | 1,110 | 1,090 | 1,090 | 257,000 | 5,450 |
| 1990-02-01 | 1,110 | 1,110 | 1,100 | 1,110 | 464,000 | 5,550 |
| 1990-01-31 | 1,120 | 1,120 | 1,080 | 1,110 | 621,000 | 5,550 |
| 1990-01-30 | 1,090 | 1,110 | 1,090 | 1,100 | 324,000 | 5,500 |
| 1990-01-29 | 1,090 | 1,090 | 1,070 | 1,090 | 215,000 | 5,450 |
| 1990-01-26 | 1,070 | 1,080 | 1,070 | 1,070 | 300,000 | 5,350 |
| 1990-01-25 | 1,080 | 1,090 | 1,070 | 1,070 | 231,000 | 5,350 |
| 1990-01-24 | 1,090 | 1,100 | 1,050 | 1,080 | 707,000 | 5,400 |
| 1990-01-23 | 1,100 | 1,110 | 1,090 | 1,090 | 271,000 | 5,450 |
| 1990-01-22 | 1,090 | 1,110 | 1,090 | 1,110 | 203,000 | 5,550 |
| 1990-01-19 | 1,120 | 1,120 | 1,060 | 1,110 | 853,000 | 5,550 |
| 1990-01-18 | 1,120 | 1,130 | 1,120 | 1,120 | 189,000 | 5,600 |
| 1990-01-17 | 1,110 | 1,130 | 1,110 | 1,120 | 521,000 | 5,600 |
| 1990-01-16 | 1,120 | 1,130 | 1,100 | 1,120 | 458,000 | 5,600 |
| 1990-01-12 | 1,140 | 1,140 | 1,120 | 1,120 | 396,000 | 5,600 |
| 1990-01-11 | 1,140 | 1,140 | 1,130 | 1,140 | 330,000 | 5,700 |
| 1990-01-10 | 1,140 | 1,140 | 1,120 | 1,140 | 410,000 | 5,700 |
| 1990-01-09 | 1,140 | 1,160 | 1,130 | 1,140 | 907,000 | 5,700 |
| 1990-01-08 | 1,140 | 1,150 | 1,130 | 1,150 | 426,000 | 5,750 |
| 1990-01-05 | 1,150 | 1,160 | 1,130 | 1,140 | 806,000 | 5,700 |
| 1990-01-04 | 1,120 | 1,150 | 1,120 | 1,150 | 409,000 | 5,750 |
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
