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
1992-12-30	575	576	573	573	129,000	2,865
1992-12-29	575	579	575	576	296,000	2,880
1992-12-28	582	582	575	575	151,000	2,875
1992-12-25	584	584	578	578	151,000	2,890
1992-12-24	578	581	578	581	125,000	2,905
1992-12-22	580	584	579	584	213,000	2,920
1992-12-21	588	589	583	583	245,000	2,915
1992-12-18	580	588	580	588	386,000	2,940
1992-12-17	580	584	579	580	329,000	2,900
1992-12-16	585	585	582	584	167,000	2,920
1992-12-15	585	585	581	585	242,000	2,925
1992-12-14	588	588	583	585	301,000	2,925
1992-12-11	581	588	581	588	274,000	2,940
1992-12-10	594	594	580	580	319,000	2,900
1992-12-09	575	580	575	575	147,000	2,875
1992-12-08	575	578	569	578	502,000	2,890
1992-12-07	583	583	571	580	318,000	2,900
1992-12-04	584	584	576	583	372,000	2,915
1992-12-03	583	590	582	584	299,000	2,920
1992-12-02	591	596	589	593	388,000	2,965
1992-12-01	589	610	589	600	929,000	3,000
1992-11-30	600	604	595	595	506,000	2,975
1992-11-27	580	605	580	604	1,273,000	3,020
1992-11-26	581	600	580	585	1,931,000	2,925
1992-11-25	561	576	561	575	979,000	2,875
1992-11-24	550	563	550	563	324,000	2,815
1992-11-20	528	552	528	545	284,000	2,725
1992-11-19	555	557	535	546	324,000	2,730
1992-11-18	533	558	533	555	607,000	2,775
1992-11-17	526	532	526	532	319,000	2,660
1992-11-16	527	536	527	530	260,000	2,650
1992-11-13	526	535	526	534	83,000	2,670
1992-11-12	528	530	526	529	356,000	2,645
1992-11-11	527	535	527	528	165,000	2,640
1992-11-10	522	526	522	525	391,000	2,625
1992-11-09	535	535	520	520	277,000	2,600
1992-11-06	541	542	537	537	214,000	2,685
1992-11-05	534	548	534	548	333,000	2,740
1992-11-04	536	542	530	530	83,000	2,650
1992-11-02	530	540	521	540	75,000	2,700
1992-10-30	530	543	528	540	325,000	2,700
1992-10-29	552	552	543	543	239,000	2,715
1992-10-28	551	568	551	562	111,000	2,810
1992-10-27	550	560	550	555	176,000	2,775
1992-10-26	566	566	558	558	95,000	2,790
1992-10-23	560	560	550	560	259,000	2,800
1992-10-22	559	560	550	551	65,000	2,755
1992-10-21	555	564	550	564	183,000	2,820
1992-10-20	555	559	555	559	104,000	2,795
1992-10-19	565	565	541	559	391,000	2,795
1992-10-16	580	580	561	561	434,000	2,805
1992-10-15	574	594	570	584	1,617,000	2,920
1992-10-14	555	564	550	564	473,000	2,820
1992-10-13	553	553	546	550	152,000	2,750
1992-10-12	549	559	547	555	290,000	2,775
1992-10-09	536	545	527	545	191,000	2,725
1992-10-08	527	537	527	536	165,000	2,680
1992-10-07	535	540	534	536	112,000	2,680
1992-10-06	530	533	525	530	236,000	2,650
1992-10-05	531	531	521	531	113,000	2,655
1992-10-02	519	521	519	521	196,000	2,605
1992-10-01	530	530	519	519	118,000	2,595
1992-09-30	532	532	520	529	117,000	2,645
1992-09-29	552	552	532	532	119,000	2,660
1992-09-28	550	570	547	562	148,000	2,810
1992-09-25	552	552	546	551	269,000	2,755
1992-09-24	546	559	546	552	322,000	2,760
1992-09-22	531	536	527	536	296,000	2,680
1992-09-21	540	540	536	536	198,000	2,680
1992-09-18	524	540	520	540	140,000	2,700
1992-09-17	525	525	515	519	194,000	2,595
1992-09-16	532	532	521	521	231,000	2,605
1992-09-14	516	538	515	538	62,000	2,690
1992-09-11	560	562	521	526	216,000	2,630
1992-09-10	569	569	559	559	203,000	2,795
1992-09-09	539	549	539	549	58,000	2,745
1992-09-08	544	552	540	542	123,000	2,710
1992-09-07	550	559	550	554	84,000	2,770
1992-09-04	569	579	560	570	137,000	2,850
1992-09-03	545	575	545	574	100,000	2,870
1992-09-02	550	560	542	560	112,000	2,800
1992-09-01	564	564	550	560	88,000	2,800
1992-08-31	550	575	550	564	62,000	2,820
1992-08-28	551	580	540	566	398,000	2,830
1992-08-27	552	574	545	561	359,000	2,805
1992-08-26	526	545	526	545	100,000	2,725
1992-08-25	525	535	513	535	176,000	2,675
1992-08-24	496	515	494	515	244,000	2,575
1992-08-21	475	489	475	487	409,000	2,435
1992-08-20	453	462	451	462	322,000	2,310
1992-08-19	451	455	450	451	298,000	2,255
1992-08-18	451	455	451	451	165,000	2,255
1992-08-17	455	455	451	455	87,000	2,275
1992-08-14	451	460	451	456	92,000	2,280
1992-08-13	451	455	450	451	221,000	2,255
1992-08-12	465	465	451	455	139,000	2,275
1992-08-11	482	482	460	465	161,000	2,325
1992-08-10	484	484	480	484	175,000	2,420
1992-08-07	490	490	480	484	247,000	2,420
1992-08-06	473	490	473	490	573,000	2,450
1992-08-05	488	493	470	470	225,000	2,350
1992-08-04	490	495	488	488	49,000	2,440
1992-08-03	490	495	490	495	52,000	2,475
1992-07-31	480	485	480	485	149,000	2,425
1992-07-30	485	485	480	483	129,000	2,415
1992-07-29	495	495	481	485	139,000	2,425
1992-07-28	487	494	487	487	78,000	2,435
1992-07-27	498	504	497	497	105,000	2,485
1992-07-24	500	505	496	496	207,000	2,480
1992-07-23	505	517	501	510	178,000	2,550
1992-07-22	522	522	505	505	173,000	2,525
1992-07-21	505	512	505	512	107,000	2,560
1992-07-20	510	510	505	510	167,000	2,550
1992-07-17	539	539	515	535	164,000	2,675
1992-07-16	540	540	535	540	53,000	2,700
1992-07-15	530	549	527	549	74,000	2,745
1992-07-14	538	538	523	530	78,000	2,650
1992-07-13	526	559	526	558	62,000	2,790
1992-07-10	550	550	520	550	99,000	2,750
1992-07-09	545	562	540	550	122,000	2,750
1992-07-08	510	530	510	530	57,000	2,650
1992-07-07	550	550	540	550	48,000	2,750
1992-07-06	540	550	540	550	38,000	2,750
1992-07-03	556	560	526	560	225,000	2,800
1992-07-02	526	536	523	536	217,000	2,680
1992-07-01	500	528	500	528	229,000	2,640
1992-06-30	495	500	492	495	96,000	2,475
1992-06-29	499	500	490	490	116,000	2,450
1992-06-26	504	504	500	500	296,000	2,500
1992-06-25	499	504	493	504	217,000	2,520
1992-06-24	520	520	490	490	300,000	2,450
1992-06-23	490	510	490	510	119,000	2,550
1992-06-22	504	514	485	491	179,000	2,455
1992-06-19	490	514	490	514	156,000	2,570
1992-06-18	503	503	479	490	174,000	2,450
1992-06-17	535	535	510	510	126,000	2,550
1992-06-16	534	535	525	535	148,000	2,675
1992-06-15	549	549	526	539	126,000	2,695
1992-06-12	560	560	551	551	299,000	2,755
1992-06-11	560	565	557	565	96,000	2,825
1992-06-10	578	578	565	565	87,000	2,825
1992-06-09	570	570	557	568	80,000	2,840
1992-06-08	580	580	569	570	113,000	2,850
1992-06-05	579	580	570	580	215,000	2,900
1992-06-04	589	589	580	580	38,000	2,900
1992-06-03	587	590	581	590	179,000	2,950
1992-06-02	582	586	581	586	155,000	2,930
1992-06-01	581	584	581	581	86,000	2,905
1992-05-29	580	594	580	594	308,000	2,970
1992-05-28	585	585	579	579	153,000	2,895
1992-05-27	570	584	570	580	218,000	2,900
1992-05-26	589	589	580	580	377,000	2,900
1992-05-25	585	585	583	585	239,000	2,925
1992-05-22	578	585	570	585	374,000	2,925
1992-05-21	577	587	577	580	148,000	2,900
1992-05-20	588	600	578	584	399,000	2,920
1992-05-19	596	600	580	589	887,000	2,945
1992-05-18	586	595	586	595	91,000	2,975
1992-05-15	585	598	585	596	285,000	2,980
1992-05-14	595	597	585	590	228,000	2,950
1992-05-13	579	598	579	598	587,000	2,990
1992-05-12	590	595	581	589	614,000	2,945
1992-05-11	578	598	578	589	617,000	2,945
1992-05-08	550	570	549	568	1,002,000	2,840
1992-05-07	550	550	539	549	563,000	2,745
1992-05-06	540	560	540	560	133,000	2,800
1992-05-01	546	560	540	560	91,000	2,800
1992-04-30	545	550	545	546	190,000	2,730
1992-04-28	555	555	535	545	273,000	2,725
1992-04-27	530	545	525	545	139,000	2,725
1992-04-24	540	540	501	520	289,000	2,600
1992-04-23	517	539	511	530	133,000	2,650
1992-04-22	527	527	520	520	261,000	2,600
1992-04-21	530	532	530	530	146,000	2,650
1992-04-20	545	545	530	535	77,000	2,675
1992-04-17	538	560	533	560	185,000	2,800
1992-04-16	534	540	530	540	119,000	2,700
1992-04-15	530	550	530	531	132,000	2,655
1992-04-14	520	525	516	520	144,000	2,600
1992-04-13	511	511	505	510	99,000	2,550
1992-04-10	501	520	493	510	321,000	2,550
1992-04-09	469	475	464	470	134,000	2,350
1992-04-08	485	485	470	470	98,000	2,350
1992-04-07	523	523	510	510	93,000	2,550
1992-04-06	519	525	516	525	165,000	2,625
1992-04-03	509	516	500	516	420,000	2,580
1992-04-02	520	522	500	502	156,000	2,510
1992-04-01	569	569	520	530	260,000	2,650
1992-03-31	574	574	560	569	104,000	2,845
1992-03-30	566	575	561	575	153,000	2,875
1992-03-27	566	567	565	565	46,000	2,825
1992-03-26	577	577	566	575	270,000	2,875
1992-03-25	570	572	570	572	124,000	2,860
1992-03-24	572	572	566	566	81,000	2,830
1992-03-23	561	571	561	562	54,000	2,810
1992-03-19	565	573	560	560	431,000	2,800
1992-03-18	560	570	541	560	274,000	2,800
1992-03-17	560	570	550	560	339,000	2,800
1992-03-16	573	575	556	560	222,000	2,800
1992-03-13	580	585	571	573	346,000	2,865
1992-03-12	585	585	577	581	245,000	2,905
1992-03-11	595	600	590	594	175,000	2,970
1992-03-10	613	613	601	603	166,000	3,015
1992-03-09	623	623	603	603	112,000	3,015
1992-03-06	625	628	623	623	167,000	3,115
1992-03-05	633	635	625	630	288,000	3,150
1992-03-04	625	631	625	625	191,000	3,125
1992-03-03	640	643	625	627	184,000	3,135
1992-03-02	640	650	640	647	106,000	3,235
1992-02-28	626	640	626	640	173,000	3,200
1992-02-27	639	644	633	633	86,000	3,165
1992-02-26	630	639	627	639	143,000	3,195
1992-02-25	625	640	625	630	170,000	3,150
1992-02-24	630	630	625	625	74,000	3,125
1992-02-21	628	630	622	629	93,000	3,145
1992-02-20	622	628	622	628	179,000	3,140
1992-02-19	632	632	625	627	93,000	3,135
1992-02-18	640	640	622	622	70,000	3,110
1992-02-17	635	640	632	640	73,000	3,200
1992-02-14	636	636	629	635	94,000	3,175
1992-02-13	628	637	628	637	74,000	3,185
1992-02-12	637	640	620	637	108,000	3,185
1992-02-10	645	645	632	640	123,000	3,200
1992-02-07	640	645	631	635	210,000	3,175
1992-02-06	650	653	630	630	244,000	3,150
1992-02-05	653	653	638	653	81,000	3,265
1992-02-04	636	650	635	647	68,000	3,235
1992-02-03	636	638	621	638	156,000	3,190
1992-01-31	618	633	618	630	191,000	3,150
1992-01-30	619	625	616	618	241,000	3,090
1992-01-29	606	620	606	610	98,000	3,050
1992-01-28	601	615	601	605	149,000	3,025
1992-01-27	612	612	590	606	46,000	3,030
1992-01-24	629	629	610	629	178,000	3,145
1992-01-23	625	634	620	633	244,000	3,165
1992-01-22	610	632	610	625	257,000	3,125
1992-01-21	622	622	610	610	147,000	3,050
1992-01-20	610	615	610	612	111,000	3,060
1992-01-17	605	614	605	610	104,000	3,050
1992-01-16	620	620	612	614	495,000	3,070
1992-01-14	611	612	610	610	116,000	3,050
1992-01-13	625	625	611	611	43,000	3,055
1992-01-10	645	645	620	625	81,000	3,125
1992-01-09	650	650	636	643	177,000	3,215
1992-01-08	651	651	641	649	142,000	3,245
1992-01-07	670	670	650	660	135,000	3,300
1992-01-06	660	680	660	680	197,000	3,400

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4118 (株)カネカ の時系列データ [1992年度]

4118 (株)カネカの時系列データ [1992年度]