4118 (株)カネカ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30575576573573129,0002,865
1992-12-29575579575576296,0002,880
1992-12-28582582575575151,0002,875
1992-12-25584584578578151,0002,890
1992-12-24578581578581125,0002,905
1992-12-22580584579584213,0002,920
1992-12-21588589583583245,0002,915
1992-12-18580588580588386,0002,940
1992-12-17580584579580329,0002,900
1992-12-16585585582584167,0002,920
1992-12-15585585581585242,0002,925
1992-12-14588588583585301,0002,925
1992-12-11581588581588274,0002,940
1992-12-10594594580580319,0002,900
1992-12-09575580575575147,0002,875
1992-12-08575578569578502,0002,890
1992-12-07583583571580318,0002,900
1992-12-04584584576583372,0002,915
1992-12-03583590582584299,0002,920
1992-12-02591596589593388,0002,965
1992-12-01589610589600929,0003,000
1992-11-30600604595595506,0002,975
1992-11-275806055806041,273,0003,020
1992-11-265816005805851,931,0002,925
1992-11-25561576561575979,0002,875
1992-11-24550563550563324,0002,815
1992-11-20528552528545284,0002,725
1992-11-19555557535546324,0002,730
1992-11-18533558533555607,0002,775
1992-11-17526532526532319,0002,660
1992-11-16527536527530260,0002,650
1992-11-1352653552653483,0002,670
1992-11-12528530526529356,0002,645
1992-11-11527535527528165,0002,640
1992-11-10522526522525391,0002,625
1992-11-09535535520520277,0002,600
1992-11-06541542537537214,0002,685
1992-11-05534548534548333,0002,740
1992-11-0453654253053083,0002,650
1992-11-0253054052154075,0002,700
1992-10-30530543528540325,0002,700
1992-10-29552552543543239,0002,715
1992-10-28551568551562111,0002,810
1992-10-27550560550555176,0002,775
1992-10-2656656655855895,0002,790
1992-10-23560560550560259,0002,800
1992-10-2255956055055165,0002,755
1992-10-21555564550564183,0002,820
1992-10-20555559555559104,0002,795
1992-10-19565565541559391,0002,795
1992-10-16580580561561434,0002,805
1992-10-155745945705841,617,0002,920
1992-10-14555564550564473,0002,820
1992-10-13553553546550152,0002,750
1992-10-12549559547555290,0002,775
1992-10-09536545527545191,0002,725
1992-10-08527537527536165,0002,680
1992-10-07535540534536112,0002,680
1992-10-06530533525530236,0002,650
1992-10-05531531521531113,0002,655
1992-10-02519521519521196,0002,605
1992-10-01530530519519118,0002,595
1992-09-30532532520529117,0002,645
1992-09-29552552532532119,0002,660
1992-09-28550570547562148,0002,810
1992-09-25552552546551269,0002,755
1992-09-24546559546552322,0002,760
1992-09-22531536527536296,0002,680
1992-09-21540540536536198,0002,680
1992-09-18524540520540140,0002,700
1992-09-17525525515519194,0002,595
1992-09-16532532521521231,0002,605
1992-09-1451653851553862,0002,690
1992-09-11560562521526216,0002,630
1992-09-10569569559559203,0002,795
1992-09-0953954953954958,0002,745
1992-09-08544552540542123,0002,710
1992-09-0755055955055484,0002,770
1992-09-04569579560570137,0002,850
1992-09-03545575545574100,0002,870
1992-09-02550560542560112,0002,800
1992-09-0156456455056088,0002,800
1992-08-3155057555056462,0002,820
1992-08-28551580540566398,0002,830
1992-08-27552574545561359,0002,805
1992-08-26526545526545100,0002,725
1992-08-25525535513535176,0002,675
1992-08-24496515494515244,0002,575
1992-08-21475489475487409,0002,435
1992-08-20453462451462322,0002,310
1992-08-19451455450451298,0002,255
1992-08-18451455451451165,0002,255
1992-08-1745545545145587,0002,275
1992-08-1445146045145692,0002,280
1992-08-13451455450451221,0002,255
1992-08-12465465451455139,0002,275
1992-08-11482482460465161,0002,325
1992-08-10484484480484175,0002,420
1992-08-07490490480484247,0002,420
1992-08-06473490473490573,0002,450
1992-08-05488493470470225,0002,350
1992-08-0449049548848849,0002,440
1992-08-0349049549049552,0002,475
1992-07-31480485480485149,0002,425
1992-07-30485485480483129,0002,415
1992-07-29495495481485139,0002,425
1992-07-2848749448748778,0002,435
1992-07-27498504497497105,0002,485
1992-07-24500505496496207,0002,480
1992-07-23505517501510178,0002,550
1992-07-22522522505505173,0002,525
1992-07-21505512505512107,0002,560
1992-07-20510510505510167,0002,550
1992-07-17539539515535164,0002,675
1992-07-1654054053554053,0002,700
1992-07-1553054952754974,0002,745
1992-07-1453853852353078,0002,650
1992-07-1352655952655862,0002,790
1992-07-1055055052055099,0002,750
1992-07-09545562540550122,0002,750
1992-07-0851053051053057,0002,650
1992-07-0755055054055048,0002,750
1992-07-0654055054055038,0002,750
1992-07-03556560526560225,0002,800
1992-07-02526536523536217,0002,680
1992-07-01500528500528229,0002,640
1992-06-3049550049249596,0002,475
1992-06-29499500490490116,0002,450
1992-06-26504504500500296,0002,500
1992-06-25499504493504217,0002,520
1992-06-24520520490490300,0002,450
1992-06-23490510490510119,0002,550
1992-06-22504514485491179,0002,455
1992-06-19490514490514156,0002,570
1992-06-18503503479490174,0002,450
1992-06-17535535510510126,0002,550
1992-06-16534535525535148,0002,675
1992-06-15549549526539126,0002,695
1992-06-12560560551551299,0002,755
1992-06-1156056555756596,0002,825
1992-06-1057857856556587,0002,825
1992-06-0957057055756880,0002,840
1992-06-08580580569570113,0002,850
1992-06-05579580570580215,0002,900
1992-06-0458958958058038,0002,900
1992-06-03587590581590179,0002,950
1992-06-02582586581586155,0002,930
1992-06-0158158458158186,0002,905
1992-05-29580594580594308,0002,970
1992-05-28585585579579153,0002,895
1992-05-27570584570580218,0002,900
1992-05-26589589580580377,0002,900
1992-05-25585585583585239,0002,925
1992-05-22578585570585374,0002,925
1992-05-21577587577580148,0002,900
1992-05-20588600578584399,0002,920
1992-05-19596600580589887,0002,945
1992-05-1858659558659591,0002,975
1992-05-15585598585596285,0002,980
1992-05-14595597585590228,0002,950
1992-05-13579598579598587,0002,990
1992-05-12590595581589614,0002,945
1992-05-11578598578589617,0002,945
1992-05-085505705495681,002,0002,840
1992-05-07550550539549563,0002,745
1992-05-06540560540560133,0002,800
1992-05-0154656054056091,0002,800
1992-04-30545550545546190,0002,730
1992-04-28555555535545273,0002,725
1992-04-27530545525545139,0002,725
1992-04-24540540501520289,0002,600
1992-04-23517539511530133,0002,650
1992-04-22527527520520261,0002,600
1992-04-21530532530530146,0002,650
1992-04-2054554553053577,0002,675
1992-04-17538560533560185,0002,800
1992-04-16534540530540119,0002,700
1992-04-15530550530531132,0002,655
1992-04-14520525516520144,0002,600
1992-04-1351151150551099,0002,550
1992-04-10501520493510321,0002,550
1992-04-09469475464470134,0002,350
1992-04-0848548547047098,0002,350
1992-04-0752352351051093,0002,550
1992-04-06519525516525165,0002,625
1992-04-03509516500516420,0002,580
1992-04-02520522500502156,0002,510
1992-04-01569569520530260,0002,650
1992-03-31574574560569104,0002,845
1992-03-30566575561575153,0002,875
1992-03-2756656756556546,0002,825
1992-03-26577577566575270,0002,875
1992-03-25570572570572124,0002,860
1992-03-2457257256656681,0002,830
1992-03-2356157156156254,0002,810
1992-03-19565573560560431,0002,800
1992-03-18560570541560274,0002,800
1992-03-17560570550560339,0002,800
1992-03-16573575556560222,0002,800
1992-03-13580585571573346,0002,865
1992-03-12585585577581245,0002,905
1992-03-11595600590594175,0002,970
1992-03-10613613601603166,0003,015
1992-03-09623623603603112,0003,015
1992-03-06625628623623167,0003,115
1992-03-05633635625630288,0003,150
1992-03-04625631625625191,0003,125
1992-03-03640643625627184,0003,135
1992-03-02640650640647106,0003,235
1992-02-28626640626640173,0003,200
1992-02-2763964463363386,0003,165
1992-02-26630639627639143,0003,195
1992-02-25625640625630170,0003,150
1992-02-2463063062562574,0003,125
1992-02-2162863062262993,0003,145
1992-02-20622628622628179,0003,140
1992-02-1963263262562793,0003,135
1992-02-1864064062262270,0003,110
1992-02-1763564063264073,0003,200
1992-02-1463663662963594,0003,175
1992-02-1362863762863774,0003,185
1992-02-12637640620637108,0003,185
1992-02-10645645632640123,0003,200
1992-02-07640645631635210,0003,175
1992-02-06650653630630244,0003,150
1992-02-0565365363865381,0003,265
1992-02-0463665063564768,0003,235
1992-02-03636638621638156,0003,190
1992-01-31618633618630191,0003,150
1992-01-30619625616618241,0003,090
1992-01-2960662060661098,0003,050
1992-01-28601615601605149,0003,025
1992-01-2761261259060646,0003,030
1992-01-24629629610629178,0003,145
1992-01-23625634620633244,0003,165
1992-01-22610632610625257,0003,125
1992-01-21622622610610147,0003,050
1992-01-20610615610612111,0003,060
1992-01-17605614605610104,0003,050
1992-01-16620620612614495,0003,070
1992-01-14611612610610116,0003,050
1992-01-1362562561161143,0003,055
1992-01-1064564562062581,0003,125
1992-01-09650650636643177,0003,215
1992-01-08651651641649142,0003,245
1992-01-07670670650660135,0003,300
1992-01-06660680660680197,0003,400

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