4118 (株)カネカ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 743 | 745 | 743 | 745 | 61,000 | 3,725 |
| 1994-12-29 | 726 | 740 | 726 | 737 | 77,000 | 3,685 |
| 1994-12-28 | 745 | 745 | 736 | 736 | 165,000 | 3,680 |
| 1994-12-27 | 749 | 749 | 741 | 745 | 164,000 | 3,725 |
| 1994-12-26 | 748 | 750 | 739 | 748 | 165,000 | 3,740 |
| 1994-12-22 | 750 | 759 | 740 | 746 | 162,000 | 3,730 |
| 1994-12-21 | 746 | 746 | 740 | 746 | 77,000 | 3,730 |
| 1994-12-20 | 732 | 746 | 732 | 746 | 177,000 | 3,730 |
| 1994-12-19 | 739 | 749 | 739 | 742 | 380,000 | 3,710 |
| 1994-12-16 | 754 | 754 | 746 | 746 | 291,000 | 3,730 |
| 1994-12-15 | 757 | 757 | 753 | 754 | 254,000 | 3,770 |
| 1994-12-14 | 755 | 756 | 752 | 754 | 235,000 | 3,770 |
| 1994-12-13 | 757 | 757 | 754 | 755 | 157,000 | 3,775 |
| 1994-12-12 | 764 | 765 | 758 | 758 | 206,000 | 3,790 |
| 1994-12-09 | 770 | 770 | 761 | 765 | 372,000 | 3,825 |
| 1994-12-08 | 761 | 761 | 760 | 760 | 163,000 | 3,800 |
| 1994-12-07 | 748 | 775 | 746 | 770 | 1,142,000 | 3,850 |
| 1994-12-06 | 752 | 752 | 748 | 750 | 152,000 | 3,750 |
| 1994-12-05 | 747 | 752 | 747 | 752 | 108,000 | 3,760 |
| 1994-12-02 | 779 | 779 | 746 | 746 | 149,000 | 3,730 |
| 1994-12-01 | 782 | 782 | 765 | 770 | 83,000 | 3,850 |
| 1994-11-30 | 748 | 790 | 748 | 790 | 73,000 | 3,950 |
| 1994-11-29 | 757 | 757 | 743 | 748 | 197,000 | 3,740 |
| 1994-11-28 | 747 | 760 | 745 | 747 | 229,000 | 3,735 |
| 1994-11-25 | 761 | 765 | 745 | 747 | 380,000 | 3,735 |
| 1994-11-24 | 764 | 767 | 760 | 760 | 550,000 | 3,800 |
| 1994-11-22 | 775 | 780 | 770 | 774 | 594,000 | 3,870 |
| 1994-11-21 | 783 | 784 | 775 | 776 | 187,000 | 3,880 |
| 1994-11-18 | 792 | 792 | 783 | 790 | 150,000 | 3,950 |
| 1994-11-17 | 771 | 785 | 771 | 784 | 480,000 | 3,920 |
| 1994-11-16 | 776 | 776 | 768 | 773 | 218,000 | 3,865 |
| 1994-11-15 | 774 | 780 | 774 | 776 | 154,000 | 3,880 |
| 1994-11-14 | 790 | 790 | 767 | 773 | 141,000 | 3,865 |
| 1994-11-11 | 767 | 790 | 760 | 790 | 198,000 | 3,950 |
| 1994-11-10 | 762 | 767 | 762 | 767 | 407,000 | 3,835 |
| 1994-11-09 | 766 | 769 | 755 | 760 | 478,000 | 3,800 |
| 1994-11-08 | 770 | 770 | 764 | 770 | 242,000 | 3,850 |
| 1994-11-07 | 770 | 770 | 766 | 770 | 137,000 | 3,850 |
| 1994-11-04 | 780 | 785 | 770 | 772 | 458,000 | 3,860 |
| 1994-11-02 | 790 | 790 | 779 | 780 | 144,000 | 3,900 |
| 1994-11-01 | 788 | 788 | 776 | 780 | 366,000 | 3,900 |
| 1994-10-31 | 775 | 788 | 773 | 788 | 340,000 | 3,940 |
| 1994-10-28 | 772 | 780 | 770 | 775 | 645,000 | 3,875 |
| 1994-10-27 | 774 | 783 | 774 | 780 | 701,000 | 3,900 |
| 1994-10-26 | 790 | 790 | 780 | 780 | 362,000 | 3,900 |
| 1994-10-25 | 786 | 793 | 785 | 790 | 505,000 | 3,950 |
| 1994-10-24 | 790 | 795 | 785 | 785 | 450,000 | 3,925 |
| 1994-10-21 | 793 | 809 | 793 | 809 | 344,000 | 4,045 |
| 1994-10-20 | 803 | 812 | 803 | 809 | 301,000 | 4,045 |
| 1994-10-19 | 810 | 813 | 803 | 813 | 323,000 | 4,065 |
| 1994-10-18 | 810 | 814 | 804 | 810 | 182,000 | 4,050 |
| 1994-10-17 | 819 | 820 | 813 | 813 | 300,000 | 4,065 |
| 1994-10-14 | 822 | 826 | 816 | 820 | 945,000 | 4,100 |
| 1994-10-13 | 813 | 825 | 800 | 821 | 687,000 | 4,105 |
| 1994-10-12 | 774 | 809 | 774 | 809 | 516,000 | 4,045 |
| 1994-10-11 | 794 | 794 | 783 | 784 | 104,000 | 3,920 |
| 1994-10-07 | 779 | 784 | 779 | 784 | 166,000 | 3,920 |
| 1994-10-06 | 795 | 795 | 785 | 785 | 464,000 | 3,925 |
| 1994-10-05 | 785 | 793 | 785 | 785 | 671,000 | 3,925 |
| 1994-10-04 | 796 | 796 | 785 | 785 | 521,000 | 3,925 |
| 1994-10-03 | 795 | 800 | 782 | 800 | 249,000 | 4,000 |
| 1994-09-30 | 797 | 800 | 792 | 795 | 289,000 | 3,975 |
| 1994-09-29 | 795 | 797 | 791 | 792 | 151,000 | 3,960 |
| 1994-09-28 | 781 | 790 | 776 | 786 | 277,000 | 3,930 |
| 1994-09-27 | 780 | 790 | 775 | 776 | 185,000 | 3,880 |
| 1994-09-26 | 776 | 784 | 775 | 783 | 154,000 | 3,915 |
| 1994-09-22 | 770 | 781 | 764 | 780 | 603,000 | 3,900 |
| 1994-09-21 | 758 | 769 | 756 | 763 | 801,000 | 3,815 |
| 1994-09-20 | 751 | 770 | 748 | 763 | 317,000 | 3,815 |
| 1994-09-19 | 736 | 736 | 730 | 735 | 174,000 | 3,675 |
| 1994-09-16 | 745 | 745 | 735 | 736 | 263,000 | 3,680 |
| 1994-09-14 | 750 | 750 | 740 | 740 | 292,000 | 3,700 |
| 1994-09-13 | 765 | 765 | 747 | 747 | 412,000 | 3,735 |
| 1994-09-12 | 767 | 770 | 745 | 755 | 420,000 | 3,775 |
| 1994-09-09 | 764 | 772 | 764 | 770 | 801,000 | 3,850 |
| 1994-09-08 | 768 | 768 | 760 | 760 | 435,000 | 3,800 |
| 1994-09-07 | 775 | 775 | 762 | 771 | 665,000 | 3,855 |
| 1994-09-06 | 778 | 778 | 771 | 772 | 319,000 | 3,860 |
| 1994-09-05 | 786 | 786 | 772 | 778 | 511,000 | 3,890 |
| 1994-09-02 | 793 | 795 | 784 | 784 | 246,000 | 3,920 |
| 1994-09-01 | 795 | 795 | 792 | 792 | 295,000 | 3,960 |
| 1994-08-31 | 784 | 797 | 781 | 797 | 179,000 | 3,985 |
| 1994-08-30 | 805 | 808 | 801 | 803 | 136,000 | 4,015 |
| 1994-08-29 | 795 | 809 | 793 | 809 | 337,000 | 4,045 |
| 1994-08-26 | 794 | 795 | 791 | 795 | 282,000 | 3,975 |
| 1994-08-25 | 799 | 805 | 795 | 802 | 414,000 | 4,010 |
| 1994-08-24 | 792 | 798 | 790 | 795 | 487,000 | 3,975 |
| 1994-08-23 | 796 | 798 | 785 | 798 | 413,000 | 3,990 |
| 1994-08-22 | 794 | 798 | 789 | 797 | 166,000 | 3,985 |
| 1994-08-19 | 795 | 797 | 795 | 797 | 213,000 | 3,985 |
| 1994-08-18 | 799 | 800 | 795 | 798 | 612,000 | 3,990 |
| 1994-08-17 | 800 | 801 | 794 | 798 | 1,122,000 | 3,990 |
| 1994-08-16 | 793 | 798 | 787 | 798 | 616,000 | 3,990 |
| 1994-08-15 | 783 | 796 | 780 | 795 | 333,000 | 3,975 |
| 1994-08-12 | 785 | 788 | 780 | 783 | 581,000 | 3,915 |
| 1994-08-11 | 784 | 787 | 780 | 787 | 487,000 | 3,935 |
| 1994-08-10 | 770 | 787 | 770 | 780 | 764,000 | 3,900 |
| 1994-08-09 | 774 | 774 | 760 | 770 | 557,000 | 3,850 |
| 1994-08-08 | 755 | 779 | 755 | 775 | 160,000 | 3,875 |
| 1994-08-05 | 771 | 779 | 762 | 762 | 706,000 | 3,810 |
| 1994-08-04 | 750 | 770 | 750 | 770 | 802,000 | 3,850 |
| 1994-08-03 | 745 | 755 | 743 | 754 | 1,087,000 | 3,770 |
| 1994-08-02 | 735 | 745 | 735 | 742 | 471,000 | 3,710 |
| 1994-08-01 | 730 | 734 | 725 | 733 | 252,000 | 3,665 |
| 1994-07-29 | 727 | 735 | 727 | 730 | 347,000 | 3,650 |
| 1994-07-28 | 730 | 730 | 725 | 730 | 165,000 | 3,650 |
| 1994-07-27 | 740 | 744 | 735 | 737 | 213,000 | 3,685 |
| 1994-07-26 | 737 | 740 | 736 | 737 | 291,000 | 3,685 |
| 1994-07-25 | 739 | 739 | 734 | 734 | 181,000 | 3,670 |
| 1994-07-22 | 735 | 739 | 735 | 737 | 113,000 | 3,685 |
| 1994-07-21 | 735 | 735 | 730 | 731 | 775,000 | 3,655 |
| 1994-07-20 | 745 | 745 | 734 | 739 | 274,000 | 3,695 |
| 1994-07-19 | 740 | 750 | 740 | 742 | 546,000 | 3,710 |
| 1994-07-18 | 735 | 755 | 735 | 750 | 155,000 | 3,750 |
| 1994-07-15 | 750 | 750 | 730 | 735 | 61,000 | 3,675 |
| 1994-07-14 | 725 | 735 | 725 | 730 | 171,000 | 3,650 |
| 1994-07-13 | 712 | 727 | 711 | 725 | 89,000 | 3,625 |
| 1994-07-12 | 717 | 719 | 711 | 711 | 326,000 | 3,555 |
| 1994-07-11 | 719 | 728 | 719 | 727 | 211,000 | 3,635 |
| 1994-07-08 | 745 | 749 | 738 | 739 | 285,000 | 3,695 |
| 1994-07-07 | 752 | 752 | 747 | 749 | 269,000 | 3,745 |
| 1994-07-06 | 762 | 764 | 757 | 760 | 234,000 | 3,800 |
| 1994-07-05 | 779 | 779 | 751 | 760 | 346,000 | 3,800 |
| 1994-07-04 | 760 | 762 | 760 | 762 | 356,000 | 3,810 |
| 1994-07-01 | 762 | 762 | 750 | 762 | 278,000 | 3,810 |
| 1994-06-30 | 745 | 775 | 745 | 770 | 616,000 | 3,850 |
| 1994-06-29 | 753 | 754 | 749 | 750 | 326,000 | 3,750 |
| 1994-06-28 | 760 | 760 | 750 | 757 | 602,000 | 3,785 |
| 1994-06-27 | 746 | 765 | 746 | 765 | 309,000 | 3,825 |
| 1994-06-24 | 752 | 773 | 752 | 765 | 719,000 | 3,825 |
| 1994-06-23 | 752 | 757 | 747 | 757 | 488,000 | 3,785 |
| 1994-06-22 | 750 | 751 | 745 | 747 | 506,000 | 3,735 |
| 1994-06-21 | 764 | 768 | 758 | 762 | 483,000 | 3,810 |
| 1994-06-20 | 760 | 770 | 758 | 765 | 514,000 | 3,825 |
| 1994-06-17 | 749 | 759 | 749 | 759 | 388,000 | 3,795 |
| 1994-06-16 | 748 | 748 | 740 | 745 | 69,000 | 3,725 |
| 1994-06-15 | 745 | 750 | 741 | 748 | 312,000 | 3,740 |
| 1994-06-14 | 746 | 747 | 738 | 744 | 392,000 | 3,720 |
| 1994-06-13 | 746 | 746 | 738 | 746 | 332,000 | 3,730 |
| 1994-06-10 | 737 | 747 | 737 | 744 | 548,000 | 3,720 |
| 1994-06-09 | 740 | 744 | 739 | 739 | 641,000 | 3,695 |
| 1994-06-08 | 720 | 745 | 720 | 735 | 807,000 | 3,675 |
| 1994-06-07 | 716 | 730 | 715 | 730 | 265,000 | 3,650 |
| 1994-06-06 | 721 | 725 | 719 | 720 | 179,000 | 3,600 |
| 1994-06-03 | 726 | 730 | 725 | 727 | 284,000 | 3,635 |
| 1994-06-02 | 732 | 745 | 730 | 730 | 1,110,000 | 3,650 |
| 1994-06-01 | 707 | 724 | 707 | 724 | 2,221,000 | 3,620 |
| 1994-05-31 | 706 | 713 | 702 | 705 | 423,000 | 3,525 |
| 1994-05-30 | 698 | 710 | 696 | 706 | 429,000 | 3,530 |
| 1994-05-27 | 699 | 699 | 689 | 690 | 175,000 | 3,450 |
| 1994-05-26 | 689 | 699 | 689 | 699 | 249,000 | 3,495 |
| 1994-05-25 | 689 | 692 | 689 | 690 | 578,000 | 3,450 |
| 1994-05-24 | 672 | 683 | 668 | 679 | 563,000 | 3,395 |
| 1994-05-23 | 685 | 685 | 671 | 673 | 56,000 | 3,365 |
| 1994-05-20 | 676 | 680 | 671 | 675 | 230,000 | 3,375 |
| 1994-05-19 | 692 | 692 | 672 | 672 | 102,000 | 3,360 |
| 1994-05-18 | 695 | 696 | 672 | 696 | 181,000 | 3,480 |
| 1994-05-17 | 696 | 696 | 690 | 695 | 216,000 | 3,475 |
| 1994-05-16 | 696 | 696 | 691 | 696 | 297,000 | 3,480 |
| 1994-05-13 | 689 | 700 | 685 | 698 | 545,000 | 3,490 |
| 1994-05-12 | 674 | 689 | 670 | 689 | 143,000 | 3,445 |
| 1994-05-11 | 675 | 690 | 675 | 684 | 292,000 | 3,420 |
| 1994-05-10 | 674 | 680 | 674 | 677 | 211,000 | 3,385 |
| 1994-05-09 | 674 | 682 | 674 | 680 | 57,000 | 3,400 |
| 1994-05-06 | 660 | 688 | 660 | 684 | 300,000 | 3,420 |
| 1994-05-02 | 669 | 669 | 660 | 660 | 223,000 | 3,300 |
| 1994-04-28 | 651 | 673 | 650 | 673 | 163,000 | 3,365 |
| 1994-04-27 | 650 | 650 | 642 | 642 | 447,000 | 3,210 |
| 1994-04-26 | 660 | 660 | 640 | 640 | 254,000 | 3,200 |
| 1994-04-25 | 669 | 670 | 651 | 665 | 172,000 | 3,325 |
| 1994-04-22 | 665 | 675 | 655 | 660 | 338,000 | 3,300 |
| 1994-04-21 | 675 | 675 | 667 | 675 | 416,000 | 3,375 |
| 1994-04-20 | 669 | 679 | 667 | 679 | 143,000 | 3,395 |
| 1994-04-19 | 668 | 686 | 668 | 680 | 138,000 | 3,400 |
| 1994-04-18 | 676 | 686 | 676 | 686 | 127,000 | 3,430 |
| 1994-04-15 | 670 | 690 | 670 | 686 | 341,000 | 3,430 |
| 1994-04-14 | 667 | 675 | 663 | 663 | 258,000 | 3,315 |
| 1994-04-13 | 663 | 674 | 652 | 670 | 264,000 | 3,350 |
| 1994-04-12 | 691 | 691 | 667 | 670 | 610,000 | 3,350 |
| 1994-04-11 | 673 | 673 | 661 | 661 | 110,000 | 3,305 |
| 1994-04-08 | 665 | 678 | 660 | 675 | 116,000 | 3,375 |
| 1994-04-07 | 674 | 675 | 669 | 675 | 167,000 | 3,375 |
| 1994-04-06 | 669 | 678 | 669 | 674 | 130,000 | 3,370 |
| 1994-04-05 | 668 | 668 | 660 | 668 | 54,000 | 3,340 |
| 1994-04-04 | 668 | 668 | 655 | 655 | 157,000 | 3,275 |
| 1994-04-01 | 657 | 668 | 648 | 658 | 92,000 | 3,290 |
| 1994-03-31 | 681 | 681 | 640 | 648 | 317,000 | 3,240 |
| 1994-03-30 | 671 | 689 | 665 | 681 | 301,000 | 3,405 |
| 1994-03-29 | 695 | 695 | 681 | 681 | 414,000 | 3,405 |
| 1994-03-28 | 681 | 685 | 681 | 685 | 60,000 | 3,425 |
| 1994-03-25 | 678 | 683 | 672 | 683 | 557,000 | 3,415 |
| 1994-03-24 | 691 | 693 | 681 | 683 | 125,000 | 3,415 |
| 1994-03-23 | 695 | 700 | 685 | 691 | 610,000 | 3,455 |
| 1994-03-22 | 695 | 696 | 685 | 689 | 461,000 | 3,445 |
| 1994-03-18 | 684 | 695 | 684 | 695 | 328,000 | 3,475 |
| 1994-03-17 | 685 | 694 | 681 | 694 | 236,000 | 3,470 |
| 1994-03-16 | 681 | 689 | 681 | 685 | 279,000 | 3,425 |
| 1994-03-15 | 681 | 685 | 681 | 684 | 135,000 | 3,420 |
| 1994-03-14 | 680 | 689 | 680 | 680 | 233,000 | 3,400 |
| 1994-03-11 | 657 | 686 | 652 | 686 | 367,000 | 3,430 |
| 1994-03-10 | 688 | 688 | 675 | 676 | 367,000 | 3,380 |
| 1994-03-09 | 670 | 690 | 670 | 678 | 504,000 | 3,390 |
| 1994-03-08 | 670 | 689 | 663 | 687 | 487,000 | 3,435 |
| 1994-03-07 | 664 | 679 | 663 | 673 | 511,000 | 3,365 |
| 1994-03-04 | 665 | 687 | 665 | 684 | 574,000 | 3,420 |
| 1994-03-03 | 657 | 665 | 650 | 665 | 374,000 | 3,325 |
| 1994-03-02 | 656 | 658 | 642 | 647 | 202,000 | 3,235 |
| 1994-03-01 | 649 | 658 | 649 | 658 | 400,000 | 3,290 |
| 1994-02-28 | 649 | 650 | 640 | 649 | 134,000 | 3,245 |
| 1994-02-25 | 635 | 649 | 635 | 649 | 155,000 | 3,245 |
| 1994-02-24 | 630 | 649 | 630 | 649 | 232,000 | 3,245 |
| 1994-02-23 | 630 | 638 | 630 | 630 | 421,000 | 3,150 |
| 1994-02-22 | 630 | 635 | 630 | 632 | 287,000 | 3,160 |
| 1994-02-21 | 626 | 635 | 622 | 635 | 210,000 | 3,175 |
| 1994-02-18 | 626 | 631 | 626 | 630 | 83,000 | 3,150 |
| 1994-02-17 | 631 | 632 | 631 | 631 | 296,000 | 3,155 |
| 1994-02-16 | 630 | 640 | 630 | 631 | 395,000 | 3,155 |
| 1994-02-15 | 621 | 632 | 616 | 631 | 241,000 | 3,155 |
| 1994-02-14 | 629 | 645 | 629 | 631 | 136,000 | 3,155 |
| 1994-02-10 | 620 | 668 | 620 | 659 | 202,000 | 3,295 |
| 1994-02-09 | 638 | 638 | 630 | 630 | 141,000 | 3,150 |
| 1994-02-08 | 650 | 650 | 645 | 645 | 254,000 | 3,225 |
| 1994-02-07 | 631 | 641 | 631 | 635 | 76,000 | 3,175 |
| 1994-02-04 | 635 | 650 | 635 | 650 | 90,000 | 3,250 |
| 1994-02-03 | 650 | 650 | 630 | 630 | 139,000 | 3,150 |
| 1994-02-02 | 655 | 660 | 630 | 630 | 322,000 | 3,150 |
| 1994-02-01 | 657 | 680 | 654 | 660 | 902,000 | 3,300 |
| 1994-01-31 | 640 | 659 | 635 | 658 | 391,000 | 3,290 |
| 1994-01-28 | 615 | 620 | 615 | 620 | 117,000 | 3,100 |
| 1994-01-27 | 630 | 645 | 609 | 615 | 643,000 | 3,075 |
| 1994-01-26 | 612 | 618 | 605 | 618 | 103,000 | 3,090 |
| 1994-01-25 | 613 | 613 | 601 | 602 | 284,000 | 3,010 |
| 1994-01-24 | 579 | 623 | 579 | 623 | 341,000 | 3,115 |
| 1994-01-21 | 625 | 625 | 605 | 605 | 235,000 | 3,025 |
| 1994-01-20 | 602 | 618 | 602 | 615 | 554,000 | 3,075 |
| 1994-01-19 | 589 | 593 | 588 | 593 | 80,000 | 2,965 |
| 1994-01-18 | 597 | 597 | 586 | 586 | 124,000 | 2,930 |
| 1994-01-17 | 589 | 597 | 588 | 588 | 154,000 | 2,940 |
| 1994-01-14 | 593 | 599 | 587 | 599 | 207,000 | 2,995 |
| 1994-01-13 | 585 | 600 | 580 | 600 | 677,000 | 3,000 |
| 1994-01-12 | 556 | 585 | 556 | 585 | 270,000 | 2,925 |
| 1994-01-11 | 571 | 578 | 552 | 552 | 171,000 | 2,760 |
| 1994-01-10 | 554 | 579 | 554 | 571 | 257,000 | 2,855 |
| 1994-01-07 | 530 | 551 | 530 | 550 | 165,000 | 2,750 |
| 1994-01-06 | 540 | 540 | 530 | 540 | 253,000 | 2,700 |
| 1994-01-05 | 520 | 538 | 520 | 530 | 198,000 | 2,650 |
| 1994-01-04 | 538 | 538 | 516 | 525 | 76,000 | 2,625 |
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
