4118 (株)カネカ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 670 | 672 | 651 | 651 | 243,000 | 3,255 |
| 1995-12-28 | 676 | 676 | 670 | 670 | 123,000 | 3,350 |
| 1995-12-27 | 676 | 679 | 675 | 676 | 147,000 | 3,380 |
| 1995-12-26 | 676 | 682 | 675 | 676 | 258,000 | 3,380 |
| 1995-12-25 | 684 | 684 | 674 | 675 | 505,000 | 3,375 |
| 1995-12-22 | 687 | 688 | 670 | 677 | 250,000 | 3,385 |
| 1995-12-21 | 654 | 680 | 653 | 680 | 280,000 | 3,400 |
| 1995-12-20 | 668 | 668 | 636 | 637 | 196,000 | 3,185 |
| 1995-12-19 | 657 | 659 | 656 | 658 | 118,000 | 3,290 |
| 1995-12-18 | 665 | 679 | 665 | 676 | 62,000 | 3,380 |
| 1995-12-15 | 679 | 679 | 672 | 678 | 143,000 | 3,390 |
| 1995-12-14 | 672 | 685 | 672 | 679 | 208,000 | 3,395 |
| 1995-12-13 | 691 | 698 | 680 | 680 | 116,000 | 3,400 |
| 1995-12-12 | 690 | 695 | 690 | 695 | 707,000 | 3,475 |
| 1995-12-11 | 695 | 695 | 680 | 695 | 139,000 | 3,475 |
| 1995-12-08 | 680 | 685 | 678 | 685 | 352,000 | 3,425 |
| 1995-12-07 | 675 | 680 | 670 | 680 | 397,000 | 3,400 |
| 1995-12-06 | 672 | 680 | 672 | 674 | 127,000 | 3,370 |
| 1995-12-05 | 672 | 672 | 664 | 672 | 88,000 | 3,360 |
| 1995-12-04 | 679 | 682 | 672 | 672 | 142,000 | 3,360 |
| 1995-12-01 | 676 | 676 | 668 | 672 | 171,000 | 3,360 |
| 1995-11-30 | 670 | 675 | 661 | 675 | 214,000 | 3,375 |
| 1995-11-29 | 666 | 666 | 647 | 647 | 496,000 | 3,235 |
| 1995-11-28 | 670 | 674 | 666 | 666 | 131,000 | 3,330 |
| 1995-11-27 | 676 | 680 | 675 | 679 | 191,000 | 3,395 |
| 1995-11-24 | 670 | 675 | 663 | 671 | 311,000 | 3,355 |
| 1995-11-22 | 656 | 665 | 650 | 662 | 131,000 | 3,310 |
| 1995-11-21 | 656 | 675 | 656 | 670 | 214,000 | 3,350 |
| 1995-11-20 | 660 | 660 | 645 | 660 | 191,000 | 3,300 |
| 1995-11-17 | 650 | 650 | 637 | 650 | 161,000 | 3,250 |
| 1995-11-16 | 645 | 649 | 637 | 649 | 150,000 | 3,245 |
| 1995-11-15 | 639 | 639 | 635 | 635 | 91,000 | 3,175 |
| 1995-11-14 | 644 | 644 | 640 | 640 | 90,000 | 3,200 |
| 1995-11-13 | 645 | 645 | 640 | 640 | 159,000 | 3,200 |
| 1995-11-10 | 655 | 655 | 641 | 645 | 288,000 | 3,225 |
| 1995-11-09 | 650 | 652 | 644 | 645 | 42,000 | 3,225 |
| 1995-11-08 | 644 | 650 | 644 | 644 | 111,000 | 3,220 |
| 1995-11-07 | 655 | 659 | 651 | 654 | 370,000 | 3,270 |
| 1995-11-06 | 650 | 658 | 650 | 658 | 310,000 | 3,290 |
| 1995-11-02 | 650 | 655 | 649 | 652 | 356,000 | 3,260 |
| 1995-11-01 | 635 | 644 | 631 | 643 | 367,000 | 3,215 |
| 1995-10-31 | 630 | 640 | 625 | 640 | 186,000 | 3,200 |
| 1995-10-30 | 625 | 630 | 615 | 621 | 451,000 | 3,105 |
| 1995-10-27 | 623 | 633 | 614 | 615 | 183,000 | 3,075 |
| 1995-10-26 | 615 | 615 | 604 | 604 | 178,000 | 3,020 |
| 1995-10-25 | 636 | 636 | 620 | 622 | 152,000 | 3,110 |
| 1995-10-24 | 638 | 638 | 622 | 622 | 225,000 | 3,110 |
| 1995-10-23 | 611 | 629 | 611 | 628 | 462,000 | 3,140 |
| 1995-10-20 | 620 | 620 | 600 | 611 | 111,000 | 3,055 |
| 1995-10-19 | 609 | 619 | 609 | 611 | 91,000 | 3,055 |
| 1995-10-18 | 623 | 623 | 609 | 609 | 271,000 | 3,045 |
| 1995-10-17 | 615 | 624 | 614 | 624 | 652,000 | 3,120 |
| 1995-10-16 | 595 | 615 | 595 | 610 | 73,000 | 3,050 |
| 1995-10-13 | 595 | 597 | 582 | 593 | 145,000 | 2,965 |
| 1995-10-12 | 598 | 601 | 596 | 596 | 125,000 | 2,980 |
| 1995-10-11 | 623 | 623 | 607 | 608 | 57,000 | 3,040 |
| 1995-10-09 | 630 | 630 | 615 | 623 | 95,000 | 3,115 |
| 1995-10-06 | 618 | 628 | 610 | 610 | 69,000 | 3,050 |
| 1995-10-05 | 618 | 628 | 618 | 628 | 206,000 | 3,140 |
| 1995-10-04 | 626 | 630 | 610 | 628 | 286,000 | 3,140 |
| 1995-10-03 | 623 | 630 | 620 | 629 | 327,000 | 3,145 |
| 1995-10-02 | 639 | 639 | 611 | 623 | 200,000 | 3,115 |
| 1995-09-29 | 629 | 631 | 616 | 630 | 240,000 | 3,150 |
| 1995-09-28 | 606 | 630 | 600 | 630 | 317,000 | 3,150 |
| 1995-09-27 | 601 | 615 | 600 | 615 | 369,000 | 3,075 |
| 1995-09-26 | 610 | 610 | 590 | 601 | 181,000 | 3,005 |
| 1995-09-25 | 617 | 617 | 609 | 610 | 150,000 | 3,050 |
| 1995-09-22 | 619 | 621 | 616 | 617 | 318,000 | 3,085 |
| 1995-09-21 | 630 | 640 | 630 | 639 | 191,000 | 3,195 |
| 1995-09-20 | 665 | 665 | 641 | 650 | 250,000 | 3,250 |
| 1995-09-19 | 653 | 662 | 647 | 660 | 139,000 | 3,300 |
| 1995-09-18 | 675 | 675 | 645 | 660 | 355,000 | 3,300 |
| 1995-09-14 | 650 | 665 | 647 | 665 | 524,000 | 3,325 |
| 1995-09-13 | 640 | 643 | 630 | 640 | 403,000 | 3,200 |
| 1995-09-12 | 635 | 640 | 630 | 640 | 378,000 | 3,200 |
| 1995-09-11 | 637 | 637 | 626 | 630 | 171,000 | 3,150 |
| 1995-09-08 | 618 | 630 | 618 | 630 | 434,000 | 3,150 |
| 1995-09-07 | 625 | 629 | 620 | 628 | 551,000 | 3,140 |
| 1995-09-06 | 620 | 633 | 620 | 632 | 150,000 | 3,160 |
| 1995-09-05 | 619 | 623 | 611 | 620 | 162,000 | 3,100 |
| 1995-09-04 | 633 | 633 | 605 | 610 | 98,000 | 3,050 |
| 1995-09-01 | 634 | 634 | 623 | 623 | 175,000 | 3,115 |
| 1995-08-31 | 623 | 632 | 620 | 632 | 78,000 | 3,160 |
| 1995-08-30 | 630 | 640 | 628 | 633 | 534,000 | 3,165 |
| 1995-08-29 | 622 | 628 | 620 | 620 | 205,000 | 3,100 |
| 1995-08-28 | 619 | 625 | 618 | 619 | 72,000 | 3,095 |
| 1995-08-25 | 615 | 615 | 608 | 615 | 229,000 | 3,075 |
| 1995-08-24 | 600 | 609 | 600 | 608 | 384,000 | 3,040 |
| 1995-08-23 | 605 | 609 | 600 | 600 | 254,000 | 3,000 |
| 1995-08-22 | 610 | 610 | 605 | 610 | 193,000 | 3,050 |
| 1995-08-21 | 605 | 605 | 600 | 600 | 112,000 | 3,000 |
| 1995-08-18 | 600 | 610 | 596 | 610 | 133,000 | 3,050 |
| 1995-08-17 | 605 | 610 | 589 | 601 | 81,000 | 3,005 |
| 1995-08-16 | 629 | 630 | 610 | 615 | 220,000 | 3,075 |
| 1995-08-15 | 600 | 620 | 590 | 620 | 321,000 | 3,100 |
| 1995-08-14 | 585 | 610 | 582 | 610 | 380,000 | 3,050 |
| 1995-08-11 | 580 | 590 | 580 | 582 | 352,000 | 2,910 |
| 1995-08-10 | 582 | 588 | 578 | 580 | 439,000 | 2,900 |
| 1995-08-09 | 570 | 582 | 570 | 582 | 288,000 | 2,910 |
| 1995-08-08 | 567 | 573 | 563 | 568 | 304,000 | 2,840 |
| 1995-08-07 | 570 | 570 | 554 | 560 | 244,000 | 2,800 |
| 1995-08-04 | 562 | 563 | 540 | 542 | 950,000 | 2,710 |
| 1995-08-03 | 564 | 570 | 555 | 563 | 474,000 | 2,815 |
| 1995-08-02 | 552 | 575 | 552 | 566 | 142,000 | 2,830 |
| 1995-08-01 | 585 | 585 | 551 | 572 | 55,000 | 2,860 |
| 1995-07-31 | 585 | 588 | 582 | 585 | 161,000 | 2,925 |
| 1995-07-28 | 570 | 591 | 565 | 582 | 200,000 | 2,910 |
| 1995-07-27 | 570 | 580 | 570 | 570 | 164,000 | 2,850 |
| 1995-07-26 | 558 | 570 | 558 | 570 | 162,000 | 2,850 |
| 1995-07-25 | 585 | 590 | 558 | 558 | 216,000 | 2,790 |
| 1995-07-24 | 585 | 590 | 584 | 585 | 172,000 | 2,925 |
| 1995-07-21 | 594 | 599 | 590 | 590 | 827,000 | 2,950 |
| 1995-07-20 | 581 | 581 | 575 | 581 | 82,000 | 2,905 |
| 1995-07-19 | 574 | 575 | 572 | 573 | 48,000 | 2,865 |
| 1995-07-18 | 596 | 600 | 584 | 584 | 164,000 | 2,920 |
| 1995-07-17 | 585 | 590 | 582 | 590 | 121,000 | 2,950 |
| 1995-07-14 | 587 | 587 | 576 | 579 | 94,000 | 2,895 |
| 1995-07-13 | 587 | 595 | 587 | 588 | 250,000 | 2,940 |
| 1995-07-12 | 581 | 590 | 581 | 587 | 170,000 | 2,935 |
| 1995-07-11 | 594 | 594 | 577 | 577 | 228,000 | 2,885 |
| 1995-07-10 | 590 | 612 | 590 | 600 | 342,000 | 3,000 |
| 1995-07-07 | 587 | 610 | 575 | 590 | 458,000 | 2,950 |
| 1995-07-06 | 570 | 577 | 566 | 577 | 105,000 | 2,885 |
| 1995-07-05 | 574 | 575 | 565 | 570 | 202,000 | 2,850 |
| 1995-07-04 | 550 | 577 | 547 | 577 | 387,000 | 2,885 |
| 1995-07-03 | 546 | 554 | 537 | 554 | 518,000 | 2,770 |
| 1995-06-30 | 510 | 546 | 510 | 546 | 566,000 | 2,730 |
| 1995-06-29 | 516 | 526 | 510 | 510 | 153,000 | 2,550 |
| 1995-06-28 | 519 | 526 | 502 | 526 | 178,000 | 2,630 |
| 1995-06-27 | 540 | 540 | 510 | 519 | 151,000 | 2,595 |
| 1995-06-26 | 550 | 560 | 537 | 537 | 95,000 | 2,685 |
| 1995-06-23 | 555 | 560 | 550 | 560 | 81,000 | 2,800 |
| 1995-06-22 | 545 | 545 | 540 | 540 | 38,000 | 2,700 |
| 1995-06-21 | 535 | 545 | 535 | 540 | 146,000 | 2,700 |
| 1995-06-20 | 536 | 537 | 526 | 532 | 114,000 | 2,660 |
| 1995-06-19 | 549 | 549 | 535 | 535 | 45,000 | 2,675 |
| 1995-06-16 | 550 | 550 | 540 | 540 | 118,000 | 2,700 |
| 1995-06-15 | 530 | 540 | 520 | 540 | 302,000 | 2,700 |
| 1995-06-14 | 568 | 568 | 540 | 540 | 170,000 | 2,700 |
| 1995-06-13 | 572 | 572 | 561 | 569 | 246,000 | 2,845 |
| 1995-06-12 | 561 | 571 | 561 | 565 | 301,000 | 2,825 |
| 1995-06-09 | 561 | 562 | 554 | 560 | 864,000 | 2,800 |
| 1995-06-08 | 587 | 587 | 558 | 560 | 160,000 | 2,800 |
| 1995-06-07 | 582 | 589 | 582 | 588 | 220,000 | 2,940 |
| 1995-06-06 | 585 | 595 | 576 | 582 | 147,000 | 2,910 |
| 1995-06-05 | 600 | 600 | 585 | 590 | 60,000 | 2,950 |
| 1995-06-02 | 605 | 605 | 570 | 570 | 81,000 | 2,850 |
| 1995-06-01 | 588 | 596 | 586 | 596 | 91,000 | 2,980 |
| 1995-05-31 | 586 | 596 | 586 | 596 | 176,000 | 2,980 |
| 1995-05-30 | 603 | 626 | 603 | 626 | 216,000 | 3,130 |
| 1995-05-29 | 596 | 610 | 590 | 610 | 162,000 | 3,050 |
| 1995-05-26 | 598 | 599 | 587 | 598 | 335,000 | 2,990 |
| 1995-05-25 | 584 | 598 | 584 | 595 | 351,000 | 2,975 |
| 1995-05-24 | 587 | 588 | 578 | 578 | 392,000 | 2,890 |
| 1995-05-23 | 582 | 594 | 580 | 588 | 383,000 | 2,940 |
| 1995-05-22 | 580 | 594 | 577 | 582 | 183,000 | 2,910 |
| 1995-05-19 | 597 | 600 | 570 | 570 | 490,000 | 2,850 |
| 1995-05-18 | 595 | 595 | 581 | 587 | 288,000 | 2,935 |
| 1995-05-17 | 595 | 595 | 584 | 584 | 223,000 | 2,920 |
| 1995-05-16 | 599 | 599 | 586 | 594 | 209,000 | 2,970 |
| 1995-05-15 | 608 | 608 | 587 | 598 | 158,000 | 2,990 |
| 1995-05-12 | 605 | 617 | 605 | 605 | 728,000 | 3,025 |
| 1995-05-11 | 620 | 620 | 603 | 605 | 178,000 | 3,025 |
| 1995-05-10 | 620 | 620 | 615 | 615 | 126,000 | 3,075 |
| 1995-05-09 | 623 | 624 | 613 | 619 | 179,000 | 3,095 |
| 1995-05-08 | 611 | 626 | 611 | 626 | 390,000 | 3,130 |
| 1995-05-02 | 604 | 610 | 600 | 610 | 239,000 | 3,050 |
| 1995-05-01 | 618 | 618 | 605 | 605 | 159,000 | 3,025 |
| 1995-04-28 | 605 | 618 | 602 | 618 | 142,000 | 3,090 |
| 1995-04-27 | 613 | 614 | 592 | 602 | 272,000 | 3,010 |
| 1995-04-26 | 615 | 625 | 613 | 613 | 277,000 | 3,065 |
| 1995-04-25 | 644 | 644 | 630 | 635 | 161,000 | 3,175 |
| 1995-04-24 | 649 | 654 | 645 | 645 | 596,000 | 3,225 |
| 1995-04-21 | 628 | 649 | 627 | 649 | 326,000 | 3,245 |
| 1995-04-20 | 626 | 630 | 620 | 630 | 273,000 | 3,150 |
| 1995-04-19 | 598 | 616 | 596 | 616 | 288,000 | 3,080 |
| 1995-04-18 | 588 | 595 | 588 | 595 | 191,000 | 2,975 |
| 1995-04-17 | 580 | 595 | 580 | 595 | 31,000 | 2,975 |
| 1995-04-14 | 588 | 590 | 577 | 580 | 242,000 | 2,900 |
| 1995-04-13 | 590 | 590 | 588 | 590 | 131,000 | 2,950 |
| 1995-04-12 | 589 | 590 | 582 | 590 | 71,000 | 2,950 |
| 1995-04-11 | 584 | 605 | 584 | 593 | 140,000 | 2,965 |
| 1995-04-10 | 570 | 584 | 562 | 584 | 310,000 | 2,920 |
| 1995-04-07 | 569 | 569 | 561 | 562 | 150,000 | 2,810 |
| 1995-04-06 | 580 | 580 | 553 | 560 | 66,000 | 2,800 |
| 1995-04-05 | 579 | 580 | 561 | 571 | 83,000 | 2,855 |
| 1995-04-04 | 569 | 577 | 561 | 574 | 335,000 | 2,870 |
| 1995-04-03 | 580 | 580 | 560 | 569 | 187,000 | 2,845 |
| 1995-03-31 | 617 | 620 | 580 | 580 | 147,000 | 2,900 |
| 1995-03-30 | 597 | 605 | 597 | 600 | 175,000 | 3,000 |
| 1995-03-29 | 591 | 610 | 584 | 597 | 172,000 | 2,985 |
| 1995-03-28 | 587 | 600 | 584 | 584 | 164,000 | 2,920 |
| 1995-03-27 | 566 | 569 | 520 | 520 | 250,000 | 2,600 |
| 1995-03-24 | 594 | 595 | 565 | 566 | 126,000 | 2,830 |
| 1995-03-23 | 586 | 596 | 586 | 595 | 90,000 | 2,975 |
| 1995-03-22 | 595 | 608 | 595 | 596 | 127,000 | 2,980 |
| 1995-03-20 | 617 | 617 | 613 | 615 | 272,000 | 3,075 |
| 1995-03-17 | 647 | 650 | 637 | 637 | 296,000 | 3,185 |
| 1995-03-16 | 664 | 664 | 644 | 645 | 55,000 | 3,225 |
| 1995-03-15 | 661 | 680 | 661 | 680 | 183,000 | 3,400 |
| 1995-03-14 | 678 | 678 | 665 | 669 | 188,000 | 3,345 |
| 1995-03-13 | 668 | 688 | 661 | 688 | 199,000 | 3,440 |
| 1995-03-10 | 645 | 658 | 645 | 658 | 214,000 | 3,290 |
| 1995-03-09 | 645 | 673 | 645 | 673 | 150,000 | 3,365 |
| 1995-03-08 | 639 | 645 | 633 | 639 | 266,000 | 3,195 |
| 1995-03-07 | 642 | 650 | 635 | 639 | 94,000 | 3,195 |
| 1995-03-06 | 638 | 648 | 635 | 648 | 48,000 | 3,240 |
| 1995-03-03 | 620 | 648 | 620 | 648 | 195,000 | 3,240 |
| 1995-03-02 | 630 | 636 | 623 | 630 | 644,000 | 3,150 |
| 1995-03-01 | 592 | 621 | 592 | 621 | 1,721,000 | 3,105 |
| 1995-02-28 | 593 | 614 | 593 | 612 | 96,000 | 3,060 |
| 1995-02-24 | 651 | 652 | 637 | 641 | 135,000 | 3,205 |
| 1995-02-23 | 642 | 644 | 633 | 641 | 396,000 | 3,205 |
| 1995-02-22 | 641 | 642 | 635 | 635 | 256,000 | 3,175 |
| 1995-02-21 | 640 | 645 | 639 | 645 | 341,000 | 3,225 |
| 1995-02-20 | 640 | 640 | 631 | 640 | 111,000 | 3,200 |
| 1995-02-17 | 620 | 640 | 615 | 631 | 232,000 | 3,155 |
| 1995-02-16 | 615 | 619 | 615 | 615 | 96,000 | 3,075 |
| 1995-02-15 | 615 | 618 | 614 | 615 | 230,000 | 3,075 |
| 1995-02-14 | 640 | 640 | 611 | 611 | 109,000 | 3,055 |
| 1995-02-13 | 644 | 644 | 641 | 641 | 180,000 | 3,205 |
| 1995-02-10 | 630 | 647 | 630 | 647 | 108,000 | 3,235 |
| 1995-02-09 | 618 | 636 | 615 | 630 | 262,000 | 3,150 |
| 1995-02-08 | 631 | 637 | 606 | 611 | 206,000 | 3,055 |
| 1995-02-07 | 635 | 637 | 631 | 637 | 76,000 | 3,185 |
| 1995-02-06 | 648 | 648 | 637 | 637 | 709,000 | 3,185 |
| 1995-02-03 | 647 | 647 | 645 | 647 | 39,000 | 3,235 |
| 1995-02-02 | 650 | 651 | 646 | 646 | 142,000 | 3,230 |
| 1995-02-01 | 650 | 651 | 645 | 650 | 162,000 | 3,250 |
| 1995-01-31 | 655 | 658 | 645 | 651 | 400,000 | 3,255 |
| 1995-01-30 | 646 | 650 | 635 | 650 | 274,000 | 3,250 |
| 1995-01-27 | 650 | 650 | 631 | 631 | 102,000 | 3,155 |
| 1995-01-26 | 665 | 670 | 640 | 640 | 89,000 | 3,200 |
| 1995-01-25 | 670 | 675 | 667 | 675 | 303,000 | 3,375 |
| 1995-01-24 | 681 | 685 | 664 | 670 | 137,000 | 3,350 |
| 1995-01-23 | 693 | 700 | 680 | 681 | 362,000 | 3,405 |
| 1995-01-20 | 685 | 705 | 680 | 705 | 195,000 | 3,525 |
| 1995-01-19 | 717 | 718 | 703 | 705 | 181,000 | 3,525 |
| 1995-01-18 | 703 | 717 | 700 | 708 | 310,000 | 3,540 |
| 1995-01-17 | 706 | 708 | 691 | 693 | 49,000 | 3,465 |
| 1995-01-13 | 710 | 711 | 700 | 701 | 326,000 | 3,505 |
| 1995-01-12 | 720 | 720 | 710 | 711 | 148,000 | 3,555 |
| 1995-01-11 | 732 | 733 | 722 | 722 | 58,000 | 3,610 |
| 1995-01-10 | 745 | 745 | 732 | 733 | 82,000 | 3,665 |
| 1995-01-09 | 723 | 739 | 723 | 737 | 114,000 | 3,685 |
| 1995-01-06 | 730 | 730 | 725 | 725 | 69,000 | 3,625 |
| 1995-01-05 | 747 | 747 | 730 | 730 | 102,000 | 3,650 |
| 1995-01-04 | 745 | 745 | 736 | 745 | 24,000 | 3,725 |
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
