4118 (株)カネカ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 638 | 654 | 638 | 653 | 122,000 | 3,265 |
| 1991-12-27 | 655 | 656 | 646 | 648 | 75,000 | 3,240 |
| 1991-12-26 | 655 | 655 | 640 | 650 | 29,000 | 3,250 |
| 1991-12-25 | 660 | 660 | 635 | 655 | 77,000 | 3,275 |
| 1991-12-24 | 656 | 660 | 640 | 645 | 181,000 | 3,225 |
| 1991-12-20 | 641 | 660 | 641 | 655 | 313,000 | 3,275 |
| 1991-12-19 | 655 | 655 | 645 | 651 | 153,000 | 3,255 |
| 1991-12-18 | 649 | 655 | 649 | 655 | 207,000 | 3,275 |
| 1991-12-17 | 649 | 665 | 649 | 665 | 340,000 | 3,325 |
| 1991-12-16 | 673 | 673 | 652 | 669 | 254,000 | 3,345 |
| 1991-12-13 | 670 | 670 | 653 | 669 | 266,000 | 3,345 |
| 1991-12-12 | 650 | 660 | 650 | 660 | 27,000 | 3,300 |
| 1991-12-11 | 656 | 656 | 646 | 650 | 117,000 | 3,250 |
| 1991-12-10 | 660 | 660 | 648 | 650 | 322,000 | 3,250 |
| 1991-12-09 | 653 | 653 | 643 | 650 | 47,000 | 3,250 |
| 1991-12-06 | 650 | 650 | 641 | 647 | 50,000 | 3,235 |
| 1991-12-05 | 659 | 660 | 650 | 660 | 95,000 | 3,300 |
| 1991-12-04 | 638 | 660 | 638 | 660 | 144,000 | 3,300 |
| 1991-12-03 | 637 | 640 | 636 | 640 | 89,000 | 3,200 |
| 1991-12-02 | 638 | 638 | 630 | 636 | 81,000 | 3,180 |
| 1991-11-29 | 637 | 644 | 636 | 644 | 134,000 | 3,220 |
| 1991-11-28 | 635 | 639 | 631 | 636 | 179,000 | 3,180 |
| 1991-11-27 | 651 | 651 | 641 | 641 | 76,000 | 3,205 |
| 1991-11-26 | 653 | 655 | 635 | 655 | 172,000 | 3,275 |
| 1991-11-25 | 655 | 660 | 645 | 646 | 61,000 | 3,230 |
| 1991-11-22 | 653 | 653 | 645 | 645 | 182,000 | 3,225 |
| 1991-11-21 | 670 | 672 | 662 | 662 | 185,000 | 3,310 |
| 1991-11-20 | 681 | 681 | 661 | 666 | 367,000 | 3,330 |
| 1991-11-19 | 702 | 702 | 691 | 691 | 243,000 | 3,455 |
| 1991-11-18 | 690 | 700 | 690 | 698 | 142,000 | 3,490 |
| 1991-11-15 | 709 | 720 | 702 | 720 | 142,000 | 3,600 |
| 1991-11-14 | 710 | 720 | 707 | 710 | 148,000 | 3,550 |
| 1991-11-13 | 701 | 710 | 701 | 710 | 287,000 | 3,550 |
| 1991-11-12 | 695 | 705 | 693 | 705 | 133,000 | 3,525 |
| 1991-11-11 | 696 | 700 | 696 | 697 | 101,000 | 3,485 |
| 1991-11-08 | 724 | 724 | 705 | 706 | 147,000 | 3,530 |
| 1991-11-07 | 721 | 725 | 720 | 724 | 101,000 | 3,620 |
| 1991-11-06 | 720 | 729 | 720 | 729 | 125,000 | 3,645 |
| 1991-11-05 | 721 | 729 | 721 | 721 | 89,000 | 3,605 |
| 1991-11-01 | 731 | 732 | 725 | 727 | 91,000 | 3,635 |
| 1991-10-31 | 744 | 754 | 739 | 741 | 518,000 | 3,705 |
| 1991-10-30 | 756 | 758 | 744 | 744 | 295,000 | 3,720 |
| 1991-10-29 | 748 | 764 | 744 | 748 | 1,499,000 | 3,740 |
| 1991-10-28 | 759 | 762 | 737 | 740 | 548,000 | 3,700 |
| 1991-10-25 | 754 | 785 | 754 | 758 | 3,545,000 | 3,790 |
| 1991-10-24 | 753 | 775 | 750 | 754 | 2,110,000 | 3,770 |
| 1991-10-23 | 739 | 750 | 732 | 746 | 641,000 | 3,730 |
| 1991-10-22 | 718 | 740 | 718 | 740 | 440,000 | 3,700 |
| 1991-10-21 | 741 | 742 | 716 | 738 | 219,000 | 3,690 |
| 1991-10-18 | 738 | 745 | 735 | 742 | 352,000 | 3,710 |
| 1991-10-17 | 740 | 750 | 738 | 740 | 491,000 | 3,700 |
| 1991-10-16 | 716 | 740 | 716 | 734 | 326,000 | 3,670 |
| 1991-10-15 | 719 | 729 | 715 | 725 | 71,000 | 3,625 |
| 1991-10-14 | 711 | 732 | 711 | 732 | 78,000 | 3,660 |
| 1991-10-11 | 741 | 741 | 721 | 721 | 98,000 | 3,605 |
| 1991-10-09 | 735 | 742 | 731 | 731 | 203,000 | 3,655 |
| 1991-10-08 | 746 | 750 | 745 | 745 | 234,000 | 3,725 |
| 1991-10-07 | 755 | 758 | 746 | 750 | 183,000 | 3,750 |
| 1991-10-04 | 765 | 765 | 751 | 760 | 281,000 | 3,800 |
| 1991-10-03 | 770 | 780 | 760 | 765 | 1,409,000 | 3,825 |
| 1991-10-02 | 728 | 780 | 728 | 780 | 2,441,000 | 3,900 |
| 1991-10-01 | 705 | 726 | 705 | 726 | 172,000 | 3,630 |
| 1991-09-30 | 710 | 720 | 709 | 715 | 113,000 | 3,575 |
| 1991-09-27 | 712 | 722 | 711 | 720 | 161,000 | 3,600 |
| 1991-09-26 | 720 | 727 | 713 | 727 | 152,000 | 3,635 |
| 1991-09-25 | 700 | 728 | 698 | 727 | 396,000 | 3,635 |
| 1991-09-24 | 682 | 710 | 682 | 710 | 283,000 | 3,550 |
| 1991-09-20 | 705 | 710 | 690 | 700 | 418,000 | 3,500 |
| 1991-09-19 | 690 | 719 | 690 | 705 | 849,000 | 3,525 |
| 1991-09-18 | 699 | 700 | 685 | 694 | 344,000 | 3,470 |
| 1991-09-17 | 695 | 705 | 695 | 699 | 140,000 | 3,495 |
| 1991-09-13 | 676 | 700 | 665 | 699 | 632,000 | 3,495 |
| 1991-09-12 | 655 | 665 | 655 | 658 | 256,000 | 3,290 |
| 1991-09-11 | 670 | 670 | 665 | 665 | 123,000 | 3,325 |
| 1991-09-10 | 680 | 680 | 669 | 680 | 147,000 | 3,400 |
| 1991-09-09 | 671 | 675 | 665 | 670 | 101,000 | 3,350 |
| 1991-09-06 | 665 | 679 | 661 | 670 | 189,000 | 3,350 |
| 1991-09-05 | 656 | 665 | 656 | 665 | 134,000 | 3,325 |
| 1991-09-04 | 650 | 665 | 650 | 656 | 91,000 | 3,280 |
| 1991-09-03 | 655 | 670 | 655 | 660 | 107,000 | 3,300 |
| 1991-09-02 | 630 | 660 | 628 | 660 | 186,000 | 3,300 |
| 1991-08-30 | 617 | 630 | 615 | 629 | 163,000 | 3,145 |
| 1991-08-29 | 601 | 619 | 601 | 609 | 94,000 | 3,045 |
| 1991-08-28 | 602 | 603 | 596 | 598 | 92,000 | 2,990 |
| 1991-08-27 | 610 | 620 | 602 | 606 | 75,000 | 3,030 |
| 1991-08-26 | 625 | 625 | 610 | 610 | 168,000 | 3,050 |
| 1991-08-23 | 641 | 641 | 621 | 625 | 186,000 | 3,125 |
| 1991-08-22 | 610 | 640 | 610 | 621 | 277,000 | 3,105 |
| 1991-08-21 | 585 | 605 | 585 | 600 | 367,000 | 3,000 |
| 1991-08-20 | 586 | 595 | 575 | 585 | 394,000 | 2,925 |
| 1991-08-19 | 621 | 630 | 585 | 586 | 378,000 | 2,930 |
| 1991-08-16 | 641 | 642 | 631 | 631 | 134,000 | 3,155 |
| 1991-08-15 | 645 | 647 | 642 | 643 | 96,000 | 3,215 |
| 1991-08-14 | 645 | 655 | 645 | 655 | 86,000 | 3,275 |
| 1991-08-13 | 647 | 657 | 647 | 650 | 77,000 | 3,250 |
| 1991-08-12 | 685 | 685 | 657 | 657 | 77,000 | 3,285 |
| 1991-08-09 | 684 | 685 | 673 | 685 | 174,000 | 3,425 |
| 1991-08-08 | 687 | 690 | 681 | 685 | 294,000 | 3,425 |
| 1991-08-07 | 683 | 691 | 683 | 685 | 147,000 | 3,425 |
| 1991-08-06 | 685 | 695 | 680 | 693 | 500,000 | 3,465 |
| 1991-08-05 | 680 | 685 | 680 | 680 | 138,000 | 3,400 |
| 1991-08-02 | 685 | 688 | 680 | 688 | 145,000 | 3,440 |
| 1991-08-01 | 689 | 690 | 685 | 685 | 148,000 | 3,425 |
| 1991-07-31 | 680 | 693 | 678 | 693 | 181,000 | 3,465 |
| 1991-07-30 | 655 | 680 | 655 | 680 | 274,000 | 3,400 |
| 1991-07-29 | 660 | 675 | 660 | 665 | 85,000 | 3,325 |
| 1991-07-26 | 655 | 675 | 655 | 675 | 129,000 | 3,375 |
| 1991-07-25 | 670 | 681 | 653 | 681 | 156,000 | 3,405 |
| 1991-07-24 | 650 | 660 | 650 | 660 | 265,000 | 3,300 |
| 1991-07-23 | 660 | 661 | 657 | 660 | 90,000 | 3,300 |
| 1991-07-22 | 670 | 670 | 661 | 664 | 98,000 | 3,320 |
| 1991-07-19 | 650 | 669 | 650 | 668 | 191,000 | 3,340 |
| 1991-07-18 | 642 | 647 | 633 | 647 | 404,000 | 3,235 |
| 1991-07-17 | 653 | 655 | 649 | 650 | 208,000 | 3,250 |
| 1991-07-16 | 652 | 660 | 650 | 658 | 173,000 | 3,290 |
| 1991-07-15 | 644 | 651 | 644 | 651 | 603,000 | 3,255 |
| 1991-07-12 | 636 | 644 | 636 | 644 | 55,000 | 3,220 |
| 1991-07-11 | 655 | 656 | 646 | 646 | 192,000 | 3,230 |
| 1991-07-10 | 649 | 660 | 645 | 660 | 121,000 | 3,300 |
| 1991-07-09 | 626 | 650 | 625 | 639 | 228,000 | 3,195 |
| 1991-07-08 | 670 | 672 | 621 | 621 | 369,000 | 3,105 |
| 1991-07-05 | 695 | 698 | 680 | 680 | 211,000 | 3,400 |
| 1991-07-04 | 688 | 690 | 682 | 685 | 182,000 | 3,425 |
| 1991-07-03 | 711 | 711 | 695 | 698 | 194,000 | 3,490 |
| 1991-07-02 | 701 | 712 | 701 | 712 | 183,000 | 3,560 |
| 1991-07-01 | 712 | 712 | 697 | 705 | 158,000 | 3,525 |
| 1991-06-28 | 695 | 700 | 695 | 700 | 159,000 | 3,500 |
| 1991-06-27 | 695 | 705 | 695 | 695 | 150,000 | 3,475 |
| 1991-06-26 | 705 | 705 | 700 | 700 | 205,000 | 3,500 |
| 1991-06-25 | 698 | 705 | 695 | 705 | 257,000 | 3,525 |
| 1991-06-24 | 710 | 710 | 705 | 705 | 235,000 | 3,525 |
| 1991-06-21 | 700 | 710 | 700 | 710 | 148,000 | 3,550 |
| 1991-06-20 | 700 | 705 | 700 | 705 | 210,000 | 3,525 |
| 1991-06-19 | 704 | 705 | 698 | 700 | 199,000 | 3,500 |
| 1991-06-18 | 709 | 709 | 701 | 704 | 125,000 | 3,520 |
| 1991-06-17 | 707 | 710 | 700 | 700 | 127,000 | 3,500 |
| 1991-06-14 | 704 | 711 | 703 | 710 | 405,000 | 3,550 |
| 1991-06-13 | 698 | 708 | 698 | 703 | 368,000 | 3,515 |
| 1991-06-12 | 700 | 713 | 700 | 704 | 277,000 | 3,520 |
| 1991-06-11 | 695 | 704 | 695 | 700 | 300,000 | 3,500 |
| 1991-06-10 | 704 | 705 | 690 | 695 | 140,000 | 3,475 |
| 1991-06-07 | 701 | 701 | 695 | 699 | 185,000 | 3,495 |
| 1991-06-06 | 709 | 709 | 700 | 701 | 118,000 | 3,505 |
| 1991-06-05 | 708 | 719 | 697 | 715 | 246,000 | 3,575 |
| 1991-06-04 | 715 | 715 | 696 | 713 | 56,000 | 3,565 |
| 1991-06-03 | 715 | 723 | 711 | 713 | 193,000 | 3,565 |
| 1991-05-31 | 715 | 715 | 700 | 713 | 253,000 | 3,565 |
| 1991-05-30 | 704 | 708 | 695 | 695 | 182,000 | 3,475 |
| 1991-05-29 | 702 | 710 | 702 | 704 | 188,000 | 3,520 |
| 1991-05-28 | 701 | 702 | 691 | 702 | 117,000 | 3,510 |
| 1991-05-27 | 706 | 706 | 701 | 701 | 157,000 | 3,505 |
| 1991-05-24 | 713 | 715 | 700 | 703 | 767,000 | 3,515 |
| 1991-05-23 | 730 | 730 | 713 | 713 | 129,000 | 3,565 |
| 1991-05-22 | 718 | 720 | 715 | 715 | 147,000 | 3,575 |
| 1991-05-21 | 715 | 730 | 715 | 715 | 48,000 | 3,575 |
| 1991-05-20 | 715 | 720 | 715 | 720 | 60,000 | 3,600 |
| 1991-05-17 | 735 | 736 | 732 | 735 | 162,000 | 3,675 |
| 1991-05-16 | 735 | 736 | 731 | 731 | 235,000 | 3,655 |
| 1991-05-15 | 735 | 737 | 731 | 737 | 266,000 | 3,685 |
| 1991-05-14 | 739 | 739 | 729 | 729 | 179,000 | 3,645 |
| 1991-05-13 | 734 | 734 | 726 | 729 | 104,000 | 3,645 |
| 1991-05-10 | 740 | 740 | 735 | 738 | 291,000 | 3,690 |
| 1991-05-09 | 735 | 735 | 711 | 725 | 231,000 | 3,625 |
| 1991-05-08 | 729 | 729 | 715 | 725 | 241,000 | 3,625 |
| 1991-05-07 | 715 | 720 | 710 | 720 | 54,000 | 3,600 |
| 1991-05-02 | 725 | 732 | 720 | 732 | 158,000 | 3,660 |
| 1991-05-01 | 701 | 725 | 701 | 725 | 102,000 | 3,625 |
| 1991-04-30 | 715 | 715 | 700 | 710 | 288,000 | 3,550 |
| 1991-04-26 | 700 | 717 | 690 | 705 | 620,000 | 3,525 |
| 1991-04-25 | 707 | 710 | 679 | 680 | 537,000 | 3,400 |
| 1991-04-24 | 724 | 724 | 707 | 707 | 316,000 | 3,535 |
| 1991-04-23 | 716 | 725 | 710 | 725 | 303,000 | 3,625 |
| 1991-04-22 | 722 | 722 | 715 | 716 | 259,000 | 3,580 |
| 1991-04-19 | 723 | 724 | 710 | 723 | 392,000 | 3,615 |
| 1991-04-18 | 725 | 735 | 725 | 726 | 284,000 | 3,630 |
| 1991-04-17 | 740 | 740 | 729 | 735 | 352,000 | 3,675 |
| 1991-04-16 | 737 | 745 | 733 | 733 | 471,000 | 3,665 |
| 1991-04-15 | 745 | 749 | 737 | 737 | 237,000 | 3,685 |
| 1991-04-12 | 740 | 745 | 740 | 745 | 317,000 | 3,725 |
| 1991-04-11 | 739 | 745 | 739 | 741 | 220,000 | 3,705 |
| 1991-04-10 | 736 | 745 | 735 | 736 | 430,000 | 3,680 |
| 1991-04-09 | 741 | 747 | 741 | 743 | 158,000 | 3,715 |
| 1991-04-08 | 746 | 750 | 745 | 748 | 152,000 | 3,740 |
| 1991-04-05 | 742 | 750 | 741 | 750 | 277,000 | 3,750 |
| 1991-04-04 | 752 | 752 | 733 | 741 | 356,000 | 3,705 |
| 1991-04-03 | 748 | 760 | 748 | 755 | 489,000 | 3,775 |
| 1991-04-02 | 740 | 748 | 731 | 742 | 165,000 | 3,710 |
| 1991-04-01 | 731 | 748 | 731 | 740 | 184,000 | 3,700 |
| 1991-03-29 | 750 | 750 | 745 | 750 | 126,000 | 3,750 |
| 1991-03-28 | 730 | 750 | 712 | 750 | 238,000 | 3,750 |
| 1991-03-27 | 742 | 750 | 732 | 750 | 278,000 | 3,750 |
| 1991-03-26 | 740 | 750 | 736 | 741 | 149,000 | 3,705 |
| 1991-03-25 | 743 | 760 | 735 | 760 | 345,000 | 3,800 |
| 1991-03-22 | 760 | 760 | 739 | 753 | 227,000 | 3,765 |
| 1991-03-20 | 756 | 770 | 756 | 757 | 395,000 | 3,785 |
| 1991-03-19 | 775 | 782 | 773 | 776 | 570,000 | 3,880 |
| 1991-03-18 | 779 | 782 | 775 | 775 | 806,000 | 3,875 |
| 1991-03-15 | 772 | 777 | 767 | 776 | 935,000 | 3,880 |
| 1991-03-14 | 775 | 777 | 763 | 770 | 1,095,000 | 3,850 |
| 1991-03-13 | 767 | 780 | 759 | 760 | 1,368,000 | 3,800 |
| 1991-03-12 | 769 | 769 | 755 | 757 | 513,000 | 3,785 |
| 1991-03-11 | 770 | 775 | 761 | 762 | 805,000 | 3,810 |
| 1991-03-08 | 740 | 768 | 736 | 768 | 673,000 | 3,840 |
| 1991-03-07 | 743 | 755 | 743 | 750 | 374,000 | 3,750 |
| 1991-03-06 | 731 | 750 | 731 | 743 | 355,000 | 3,715 |
| 1991-03-05 | 750 | 750 | 730 | 741 | 193,000 | 3,705 |
| 1991-03-04 | 758 | 760 | 741 | 741 | 201,000 | 3,705 |
| 1991-03-01 | 770 | 770 | 765 | 765 | 299,000 | 3,825 |
| 1991-02-28 | 777 | 785 | 770 | 780 | 488,000 | 3,900 |
| 1991-02-27 | 770 | 772 | 762 | 770 | 216,000 | 3,850 |
| 1991-02-26 | 775 | 780 | 766 | 775 | 675,000 | 3,875 |
| 1991-02-25 | 753 | 775 | 716 | 773 | 425,000 | 3,865 |
| 1991-02-22 | 759 | 769 | 750 | 760 | 390,000 | 3,800 |
| 1991-02-21 | 757 | 786 | 757 | 769 | 521,000 | 3,845 |
| 1991-02-20 | 780 | 787 | 761 | 764 | 787,000 | 3,820 |
| 1991-02-19 | 766 | 799 | 755 | 780 | 1,024,000 | 3,900 |
| 1991-02-18 | 746 | 761 | 746 | 760 | 859,000 | 3,800 |
| 1991-02-15 | 729 | 739 | 720 | 739 | 473,000 | 3,695 |
| 1991-02-14 | 736 | 740 | 730 | 736 | 566,000 | 3,680 |
| 1991-02-13 | 736 | 736 | 726 | 736 | 545,000 | 3,680 |
| 1991-02-12 | 711 | 740 | 709 | 739 | 974,000 | 3,695 |
| 1991-02-08 | 670 | 695 | 670 | 691 | 667,000 | 3,455 |
| 1991-02-07 | 650 | 670 | 649 | 670 | 365,000 | 3,350 |
| 1991-02-06 | 640 | 645 | 640 | 643 | 248,000 | 3,215 |
| 1991-02-05 | 625 | 630 | 621 | 630 | 316,000 | 3,150 |
| 1991-02-04 | 608 | 619 | 608 | 616 | 139,000 | 3,080 |
| 1991-02-01 | 608 | 620 | 605 | 609 | 235,000 | 3,045 |
| 1991-01-31 | 615 | 616 | 608 | 608 | 174,000 | 3,040 |
| 1991-01-30 | 612 | 612 | 606 | 610 | 226,000 | 3,050 |
| 1991-01-29 | 619 | 620 | 612 | 612 | 171,000 | 3,060 |
| 1991-01-28 | 610 | 623 | 602 | 619 | 165,000 | 3,095 |
| 1991-01-25 | 623 | 633 | 622 | 630 | 177,000 | 3,150 |
| 1991-01-24 | 631 | 633 | 622 | 633 | 284,000 | 3,165 |
| 1991-01-23 | 634 | 634 | 626 | 632 | 189,000 | 3,160 |
| 1991-01-22 | 630 | 640 | 630 | 640 | 251,000 | 3,200 |
| 1991-01-21 | 636 | 641 | 626 | 640 | 197,000 | 3,200 |
| 1991-01-18 | 682 | 682 | 640 | 666 | 450,000 | 3,330 |
| 1991-01-17 | 602 | 670 | 597 | 662 | 311,000 | 3,310 |
| 1991-01-16 | 635 | 635 | 612 | 612 | 209,000 | 3,060 |
| 1991-01-14 | 650 | 660 | 640 | 650 | 181,000 | 3,250 |
| 1991-01-11 | 641 | 670 | 641 | 667 | 412,000 | 3,335 |
| 1991-01-10 | 614 | 640 | 612 | 640 | 222,000 | 3,200 |
| 1991-01-09 | 612 | 620 | 612 | 620 | 168,000 | 3,100 |
| 1991-01-08 | 630 | 639 | 626 | 626 | 237,000 | 3,130 |
| 1991-01-07 | 660 | 660 | 642 | 645 | 78,000 | 3,225 |
| 1991-01-04 | 661 | 662 | 645 | 660 | 136,000 | 3,300 |
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
