4118 (株)カネカ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 527 | 528 | 523 | 528 | 83,000 | 2,640 |
| 1993-12-29 | 528 | 528 | 517 | 527 | 162,000 | 2,635 |
| 1993-12-28 | 495 | 520 | 491 | 520 | 445,000 | 2,600 |
| 1993-12-27 | 517 | 517 | 495 | 495 | 106,000 | 2,475 |
| 1993-12-24 | 528 | 528 | 516 | 517 | 133,000 | 2,585 |
| 1993-12-22 | 528 | 528 | 523 | 528 | 423,000 | 2,640 |
| 1993-12-21 | 532 | 538 | 522 | 538 | 138,000 | 2,690 |
| 1993-12-20 | 548 | 548 | 540 | 540 | 305,000 | 2,700 |
| 1993-12-17 | 540 | 550 | 535 | 550 | 363,000 | 2,750 |
| 1993-12-16 | 532 | 535 | 526 | 535 | 227,000 | 2,675 |
| 1993-12-15 | 520 | 530 | 513 | 516 | 175,000 | 2,580 |
| 1993-12-14 | 535 | 540 | 533 | 535 | 241,000 | 2,675 |
| 1993-12-13 | 521 | 540 | 521 | 535 | 303,000 | 2,675 |
| 1993-12-10 | 556 | 556 | 535 | 536 | 504,000 | 2,680 |
| 1993-12-09 | 526 | 546 | 526 | 537 | 269,000 | 2,685 |
| 1993-12-08 | 530 | 534 | 510 | 516 | 206,000 | 2,580 |
| 1993-12-07 | 522 | 535 | 522 | 531 | 197,000 | 2,655 |
| 1993-12-06 | 550 | 558 | 530 | 530 | 139,000 | 2,650 |
| 1993-12-03 | 535 | 555 | 530 | 555 | 152,000 | 2,775 |
| 1993-12-02 | 538 | 560 | 530 | 545 | 226,000 | 2,725 |
| 1993-12-01 | 520 | 535 | 515 | 535 | 251,000 | 2,675 |
| 1993-11-30 | 530 | 532 | 500 | 517 | 232,000 | 2,585 |
| 1993-11-29 | 549 | 549 | 495 | 520 | 248,000 | 2,600 |
| 1993-11-26 | 570 | 570 | 539 | 539 | 305,000 | 2,695 |
| 1993-11-25 | 590 | 590 | 579 | 585 | 186,000 | 2,925 |
| 1993-11-24 | 589 | 593 | 580 | 580 | 446,000 | 2,900 |
| 1993-11-22 | 586 | 590 | 580 | 589 | 184,000 | 2,945 |
| 1993-11-19 | 595 | 595 | 580 | 580 | 262,000 | 2,900 |
| 1993-11-18 | 600 | 610 | 599 | 602 | 72,000 | 3,010 |
| 1993-11-17 | 596 | 610 | 594 | 599 | 70,000 | 2,995 |
| 1993-11-16 | 593 | 605 | 593 | 602 | 110,000 | 3,010 |
| 1993-11-15 | 617 | 617 | 590 | 590 | 181,000 | 2,950 |
| 1993-11-12 | 590 | 620 | 590 | 620 | 274,000 | 3,100 |
| 1993-11-11 | 590 | 605 | 590 | 590 | 146,000 | 2,950 |
| 1993-11-10 | 603 | 609 | 598 | 609 | 323,000 | 3,045 |
| 1993-11-09 | 605 | 611 | 590 | 600 | 196,000 | 3,000 |
| 1993-11-08 | 627 | 629 | 619 | 625 | 179,000 | 3,125 |
| 1993-11-05 | 635 | 635 | 625 | 625 | 351,000 | 3,125 |
| 1993-11-04 | 634 | 640 | 629 | 629 | 99,000 | 3,145 |
| 1993-11-02 | 642 | 645 | 635 | 640 | 52,000 | 3,200 |
| 1993-11-01 | 643 | 643 | 627 | 633 | 62,000 | 3,165 |
| 1993-10-29 | 636 | 641 | 632 | 633 | 212,000 | 3,165 |
| 1993-10-28 | 642 | 642 | 625 | 625 | 196,000 | 3,125 |
| 1993-10-27 | 632 | 642 | 631 | 642 | 142,000 | 3,210 |
| 1993-10-26 | 641 | 643 | 630 | 642 | 124,000 | 3,210 |
| 1993-10-25 | 654 | 655 | 643 | 643 | 289,000 | 3,215 |
| 1993-10-22 | 635 | 655 | 632 | 655 | 256,000 | 3,275 |
| 1993-10-21 | 635 | 640 | 631 | 632 | 252,000 | 3,160 |
| 1993-10-20 | 641 | 645 | 640 | 645 | 129,000 | 3,225 |
| 1993-10-19 | 650 | 650 | 644 | 648 | 244,000 | 3,240 |
| 1993-10-18 | 653 | 665 | 650 | 650 | 74,000 | 3,250 |
| 1993-10-15 | 669 | 670 | 650 | 660 | 198,000 | 3,300 |
| 1993-10-14 | 668 | 669 | 661 | 669 | 229,000 | 3,345 |
| 1993-10-13 | 679 | 680 | 670 | 671 | 474,000 | 3,355 |
| 1993-10-12 | 680 | 681 | 677 | 677 | 447,000 | 3,385 |
| 1993-10-08 | 665 | 668 | 655 | 667 | 241,000 | 3,335 |
| 1993-10-07 | 653 | 660 | 650 | 655 | 239,000 | 3,275 |
| 1993-10-06 | 645 | 650 | 644 | 650 | 241,000 | 3,250 |
| 1993-10-05 | 650 | 650 | 636 | 636 | 200,000 | 3,180 |
| 1993-10-04 | 645 | 650 | 634 | 640 | 113,000 | 3,200 |
| 1993-10-01 | 625 | 635 | 623 | 635 | 140,000 | 3,175 |
| 1993-09-30 | 640 | 640 | 622 | 622 | 252,000 | 3,110 |
| 1993-09-29 | 650 | 650 | 635 | 640 | 129,000 | 3,200 |
| 1993-09-28 | 656 | 660 | 640 | 645 | 167,000 | 3,225 |
| 1993-09-27 | 663 | 663 | 656 | 656 | 191,000 | 3,280 |
| 1993-09-24 | 664 | 664 | 654 | 656 | 159,000 | 3,280 |
| 1993-09-22 | 659 | 659 | 653 | 654 | 160,000 | 3,270 |
| 1993-09-21 | 657 | 660 | 655 | 659 | 199,000 | 3,295 |
| 1993-09-20 | 658 | 658 | 650 | 655 | 124,000 | 3,275 |
| 1993-09-17 | 650 | 654 | 650 | 650 | 137,000 | 3,250 |
| 1993-09-16 | 662 | 662 | 655 | 655 | 91,000 | 3,275 |
| 1993-09-14 | 674 | 674 | 662 | 662 | 143,000 | 3,310 |
| 1993-09-13 | 675 | 675 | 659 | 669 | 290,000 | 3,345 |
| 1993-09-10 | 670 | 670 | 656 | 665 | 283,000 | 3,325 |
| 1993-09-09 | 657 | 660 | 652 | 660 | 360,000 | 3,300 |
| 1993-09-08 | 657 | 660 | 657 | 657 | 112,000 | 3,285 |
| 1993-09-07 | 660 | 662 | 656 | 657 | 124,000 | 3,285 |
| 1993-09-06 | 656 | 660 | 656 | 660 | 182,000 | 3,300 |
| 1993-09-03 | 655 | 663 | 655 | 659 | 111,000 | 3,295 |
| 1993-09-02 | 665 | 669 | 662 | 665 | 264,000 | 3,325 |
| 1993-09-01 | 676 | 676 | 671 | 675 | 47,000 | 3,375 |
| 1993-08-31 | 679 | 679 | 665 | 676 | 147,000 | 3,380 |
| 1993-08-30 | 679 | 679 | 669 | 675 | 122,000 | 3,375 |
| 1993-08-27 | 679 | 679 | 670 | 677 | 275,000 | 3,385 |
| 1993-08-26 | 692 | 694 | 673 | 673 | 1,414,000 | 3,365 |
| 1993-08-25 | 666 | 693 | 666 | 692 | 2,136,000 | 3,460 |
| 1993-08-24 | 652 | 659 | 644 | 656 | 423,000 | 3,280 |
| 1993-08-23 | 650 | 650 | 642 | 642 | 43,000 | 3,210 |
| 1993-08-20 | 651 | 653 | 643 | 645 | 139,000 | 3,225 |
| 1993-08-19 | 649 | 653 | 641 | 641 | 227,000 | 3,205 |
| 1993-08-18 | 650 | 650 | 645 | 645 | 289,000 | 3,225 |
| 1993-08-17 | 641 | 650 | 641 | 645 | 361,000 | 3,225 |
| 1993-08-16 | 654 | 654 | 646 | 646 | 132,000 | 3,230 |
| 1993-08-13 | 655 | 661 | 652 | 655 | 629,000 | 3,275 |
| 1993-08-12 | 655 | 656 | 645 | 650 | 324,000 | 3,250 |
| 1993-08-11 | 640 | 654 | 640 | 651 | 128,000 | 3,255 |
| 1993-08-10 | 663 | 666 | 640 | 650 | 189,000 | 3,250 |
| 1993-08-09 | 660 | 665 | 660 | 660 | 158,000 | 3,300 |
| 1993-08-06 | 664 | 664 | 660 | 660 | 110,000 | 3,300 |
| 1993-08-05 | 660 | 660 | 645 | 645 | 58,000 | 3,225 |
| 1993-08-04 | 659 | 664 | 658 | 660 | 41,000 | 3,300 |
| 1993-08-03 | 664 | 665 | 660 | 660 | 208,000 | 3,300 |
| 1993-08-02 | 667 | 667 | 660 | 664 | 172,000 | 3,320 |
| 1993-07-30 | 650 | 660 | 641 | 660 | 31,000 | 3,300 |
| 1993-07-29 | 635 | 660 | 635 | 660 | 159,000 | 3,300 |
| 1993-07-28 | 635 | 650 | 635 | 640 | 51,000 | 3,200 |
| 1993-07-27 | 635 | 647 | 635 | 643 | 51,000 | 3,215 |
| 1993-07-26 | 652 | 652 | 635 | 649 | 55,000 | 3,245 |
| 1993-07-23 | 650 | 650 | 630 | 635 | 175,000 | 3,175 |
| 1993-07-22 | 644 | 651 | 644 | 650 | 118,000 | 3,250 |
| 1993-07-21 | 654 | 654 | 645 | 654 | 101,000 | 3,270 |
| 1993-07-20 | 640 | 654 | 640 | 654 | 110,000 | 3,270 |
| 1993-07-19 | 648 | 651 | 646 | 650 | 233,000 | 3,250 |
| 1993-07-16 | 641 | 655 | 641 | 650 | 200,000 | 3,250 |
| 1993-07-15 | 643 | 650 | 640 | 645 | 145,000 | 3,225 |
| 1993-07-14 | 640 | 640 | 633 | 640 | 188,000 | 3,200 |
| 1993-07-13 | 640 | 644 | 636 | 640 | 211,000 | 3,200 |
| 1993-07-12 | 647 | 647 | 640 | 640 | 66,000 | 3,200 |
| 1993-07-09 | 625 | 649 | 625 | 648 | 201,000 | 3,240 |
| 1993-07-08 | 630 | 631 | 629 | 631 | 167,000 | 3,155 |
| 1993-07-07 | 630 | 631 | 629 | 631 | 107,000 | 3,155 |
| 1993-07-06 | 629 | 640 | 629 | 629 | 47,000 | 3,145 |
| 1993-07-05 | 650 | 654 | 626 | 627 | 185,000 | 3,135 |
| 1993-07-02 | 653 | 653 | 636 | 640 | 25,000 | 3,200 |
| 1993-07-01 | 650 | 660 | 650 | 660 | 89,000 | 3,300 |
| 1993-06-30 | 640 | 650 | 636 | 650 | 112,000 | 3,250 |
| 1993-06-29 | 634 | 645 | 633 | 640 | 54,000 | 3,200 |
| 1993-06-28 | 630 | 638 | 630 | 633 | 217,000 | 3,165 |
| 1993-06-25 | 632 | 636 | 630 | 632 | 463,000 | 3,160 |
| 1993-06-24 | 630 | 633 | 628 | 630 | 162,000 | 3,150 |
| 1993-06-23 | 631 | 631 | 622 | 630 | 470,000 | 3,150 |
| 1993-06-22 | 625 | 640 | 621 | 630 | 372,000 | 3,150 |
| 1993-06-21 | 651 | 651 | 620 | 626 | 545,000 | 3,130 |
| 1993-06-18 | 665 | 668 | 656 | 658 | 378,000 | 3,290 |
| 1993-06-17 | 667 | 677 | 662 | 675 | 402,000 | 3,375 |
| 1993-06-16 | 690 | 690 | 665 | 667 | 211,000 | 3,335 |
| 1993-06-15 | 689 | 690 | 683 | 684 | 195,000 | 3,420 |
| 1993-06-14 | 700 | 702 | 685 | 690 | 73,000 | 3,450 |
| 1993-06-11 | 712 | 712 | 694 | 705 | 265,000 | 3,525 |
| 1993-06-10 | 702 | 702 | 691 | 702 | 91,000 | 3,510 |
| 1993-06-08 | 718 | 718 | 683 | 705 | 86,000 | 3,525 |
| 1993-06-07 | 730 | 730 | 700 | 710 | 148,000 | 3,550 |
| 1993-06-04 | 715 | 730 | 710 | 730 | 714,000 | 3,650 |
| 1993-06-03 | 711 | 715 | 709 | 710 | 218,000 | 3,550 |
| 1993-06-02 | 705 | 713 | 701 | 713 | 391,000 | 3,565 |
| 1993-06-01 | 696 | 699 | 695 | 695 | 29,000 | 3,475 |
| 1993-05-31 | 710 | 710 | 695 | 696 | 59,000 | 3,480 |
| 1993-05-28 | 690 | 710 | 690 | 710 | 197,000 | 3,550 |
| 1993-05-27 | 696 | 705 | 690 | 690 | 223,000 | 3,450 |
| 1993-05-26 | 690 | 690 | 684 | 686 | 175,000 | 3,430 |
| 1993-05-25 | 701 | 701 | 686 | 686 | 223,000 | 3,430 |
| 1993-05-24 | 687 | 700 | 687 | 691 | 67,000 | 3,455 |
| 1993-05-21 | 681 | 700 | 681 | 691 | 65,000 | 3,455 |
| 1993-05-20 | 701 | 701 | 686 | 686 | 227,000 | 3,430 |
| 1993-05-19 | 686 | 691 | 686 | 691 | 51,000 | 3,455 |
| 1993-05-18 | 710 | 711 | 690 | 691 | 159,000 | 3,455 |
| 1993-05-17 | 720 | 720 | 700 | 701 | 117,000 | 3,505 |
| 1993-05-14 | 711 | 716 | 700 | 716 | 361,000 | 3,580 |
| 1993-05-13 | 700 | 710 | 690 | 701 | 424,000 | 3,505 |
| 1993-05-12 | 715 | 715 | 696 | 700 | 279,000 | 3,500 |
| 1993-05-11 | 732 | 732 | 708 | 708 | 394,000 | 3,540 |
| 1993-05-10 | 719 | 725 | 710 | 725 | 869,000 | 3,625 |
| 1993-05-07 | 681 | 705 | 681 | 700 | 636,000 | 3,500 |
| 1993-05-06 | 690 | 693 | 680 | 680 | 447,000 | 3,400 |
| 1993-04-30 | 662 | 690 | 662 | 681 | 559,000 | 3,405 |
| 1993-04-28 | 665 | 668 | 655 | 660 | 241,000 | 3,300 |
| 1993-04-27 | 649 | 649 | 643 | 645 | 521,000 | 3,225 |
| 1993-04-26 | 638 | 638 | 622 | 631 | 44,000 | 3,155 |
| 1993-04-23 | 650 | 650 | 636 | 638 | 68,000 | 3,190 |
| 1993-04-22 | 643 | 645 | 643 | 643 | 173,000 | 3,215 |
| 1993-04-21 | 643 | 644 | 635 | 643 | 92,000 | 3,215 |
| 1993-04-20 | 650 | 655 | 645 | 646 | 155,000 | 3,230 |
| 1993-04-19 | 644 | 645 | 644 | 645 | 320,000 | 3,225 |
| 1993-04-16 | 650 | 655 | 638 | 644 | 159,000 | 3,220 |
| 1993-04-15 | 655 | 661 | 645 | 650 | 150,000 | 3,250 |
| 1993-04-14 | 670 | 670 | 660 | 661 | 277,000 | 3,305 |
| 1993-04-13 | 639 | 660 | 637 | 660 | 466,000 | 3,300 |
| 1993-04-12 | 651 | 651 | 635 | 639 | 139,000 | 3,195 |
| 1993-04-09 | 629 | 661 | 628 | 641 | 218,000 | 3,205 |
| 1993-04-08 | 637 | 640 | 620 | 628 | 231,000 | 3,140 |
| 1993-04-07 | 640 | 655 | 637 | 644 | 544,000 | 3,220 |
| 1993-04-06 | 670 | 670 | 654 | 655 | 436,000 | 3,275 |
| 1993-04-05 | 649 | 680 | 630 | 670 | 716,000 | 3,350 |
| 1993-04-02 | 600 | 630 | 600 | 629 | 827,000 | 3,145 |
| 1993-04-01 | 589 | 605 | 589 | 600 | 88,000 | 3,000 |
| 1993-03-31 | 610 | 614 | 590 | 590 | 165,000 | 2,950 |
| 1993-03-30 | 598 | 615 | 595 | 610 | 474,000 | 3,050 |
| 1993-03-29 | 585 | 598 | 581 | 595 | 243,000 | 2,975 |
| 1993-03-26 | 579 | 584 | 572 | 583 | 257,000 | 2,915 |
| 1993-03-25 | 586 | 586 | 569 | 572 | 180,000 | 2,860 |
| 1993-03-24 | 594 | 594 | 570 | 570 | 151,000 | 2,850 |
| 1993-03-23 | 575 | 589 | 575 | 589 | 377,000 | 2,945 |
| 1993-03-22 | 566 | 585 | 566 | 585 | 421,000 | 2,925 |
| 1993-03-19 | 574 | 580 | 567 | 567 | 339,000 | 2,835 |
| 1993-03-18 | 568 | 574 | 561 | 574 | 375,000 | 2,870 |
| 1993-03-17 | 550 | 558 | 550 | 558 | 843,000 | 2,790 |
| 1993-03-16 | 541 | 551 | 541 | 548 | 99,000 | 2,740 |
| 1993-03-15 | 559 | 559 | 550 | 559 | 72,000 | 2,795 |
| 1993-03-12 | 545 | 559 | 545 | 559 | 312,000 | 2,795 |
| 1993-03-11 | 555 | 565 | 555 | 559 | 150,000 | 2,795 |
| 1993-03-10 | 555 | 560 | 555 | 555 | 123,000 | 2,775 |
| 1993-03-09 | 558 | 560 | 548 | 553 | 176,000 | 2,765 |
| 1993-03-08 | 524 | 569 | 520 | 558 | 159,000 | 2,790 |
| 1993-03-05 | 515 | 524 | 506 | 524 | 280,000 | 2,620 |
| 1993-03-04 | 535 | 535 | 515 | 525 | 248,000 | 2,625 |
| 1993-03-03 | 536 | 545 | 530 | 535 | 66,000 | 2,675 |
| 1993-03-02 | 537 | 541 | 530 | 540 | 37,000 | 2,700 |
| 1993-03-01 | 560 | 560 | 535 | 536 | 61,000 | 2,680 |
| 1993-02-26 | 545 | 545 | 542 | 545 | 35,000 | 2,725 |
| 1993-02-25 | 545 | 555 | 540 | 541 | 175,000 | 2,705 |
| 1993-02-24 | 540 | 541 | 540 | 541 | 80,000 | 2,705 |
| 1993-02-23 | 542 | 545 | 540 | 544 | 99,000 | 2,720 |
| 1993-02-22 | 545 | 546 | 541 | 546 | 79,000 | 2,730 |
| 1993-02-19 | 550 | 550 | 540 | 548 | 111,000 | 2,740 |
| 1993-02-18 | 549 | 559 | 540 | 540 | 27,000 | 2,700 |
| 1993-02-17 | 540 | 551 | 540 | 551 | 65,000 | 2,755 |
| 1993-02-16 | 553 | 562 | 551 | 553 | 48,000 | 2,765 |
| 1993-02-15 | 551 | 563 | 547 | 563 | 54,000 | 2,815 |
| 1993-02-12 | 556 | 560 | 554 | 554 | 153,000 | 2,770 |
| 1993-02-10 | 564 | 564 | 556 | 560 | 73,000 | 2,800 |
| 1993-02-09 | 568 | 568 | 560 | 568 | 20,000 | 2,840 |
| 1993-02-08 | 561 | 569 | 560 | 569 | 37,000 | 2,845 |
| 1993-02-05 | 560 | 569 | 560 | 569 | 169,000 | 2,845 |
| 1993-02-04 | 565 | 565 | 551 | 560 | 77,000 | 2,800 |
| 1993-02-03 | 571 | 574 | 564 | 565 | 463,000 | 2,825 |
| 1993-02-02 | 564 | 569 | 561 | 561 | 117,000 | 2,805 |
| 1993-02-01 | 561 | 563 | 559 | 561 | 45,000 | 2,805 |
| 1993-01-29 | 569 | 569 | 561 | 567 | 166,000 | 2,835 |
| 1993-01-28 | 555 | 565 | 555 | 565 | 298,000 | 2,825 |
| 1993-01-27 | 552 | 560 | 545 | 555 | 269,000 | 2,775 |
| 1993-01-26 | 553 | 562 | 553 | 560 | 196,000 | 2,800 |
| 1993-01-25 | 565 | 565 | 556 | 562 | 198,000 | 2,810 |
| 1993-01-22 | 560 | 560 | 550 | 560 | 157,000 | 2,800 |
| 1993-01-21 | 555 | 558 | 555 | 558 | 286,000 | 2,790 |
| 1993-01-20 | 550 | 561 | 550 | 555 | 347,000 | 2,775 |
| 1993-01-19 | 548 | 555 | 548 | 553 | 238,000 | 2,765 |
| 1993-01-18 | 547 | 555 | 547 | 552 | 101,000 | 2,760 |
| 1993-01-14 | 552 | 557 | 552 | 556 | 236,000 | 2,780 |
| 1993-01-13 | 562 | 565 | 550 | 557 | 346,000 | 2,785 |
| 1993-01-12 | 566 | 572 | 564 | 565 | 313,000 | 2,825 |
| 1993-01-11 | 572 | 572 | 565 | 566 | 173,000 | 2,830 |
| 1993-01-08 | 574 | 574 | 569 | 574 | 105,000 | 2,870 |
| 1993-01-07 | 565 | 574 | 565 | 574 | 237,000 | 2,870 |
| 1993-01-06 | 570 | 578 | 570 | 575 | 313,000 | 2,875 |
| 1993-01-05 | 573 | 583 | 570 | 579 | 105,000 | 2,895 |
| 1993-01-04 | 563 | 573 | 563 | 573 | 10,000 | 2,865 |
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
