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
1995-12-29670672651651243,0003,255
1995-12-28676676670670123,0003,350
1995-12-27676679675676147,0003,380
1995-12-26676682675676258,0003,380
1995-12-25684684674675505,0003,375
1995-12-22687688670677250,0003,385
1995-12-21654680653680280,0003,400
1995-12-20668668636637196,0003,185
1995-12-19657659656658118,0003,290
1995-12-1866567966567662,0003,380
1995-12-15679679672678143,0003,390
1995-12-14672685672679208,0003,395
1995-12-13691698680680116,0003,400
1995-12-12690695690695707,0003,475
1995-12-11695695680695139,0003,475
1995-12-08680685678685352,0003,425
1995-12-07675680670680397,0003,400
1995-12-06672680672674127,0003,370
1995-12-0567267266467288,0003,360
1995-12-04679682672672142,0003,360
1995-12-01676676668672171,0003,360
1995-11-30670675661675214,0003,375
1995-11-29666666647647496,0003,235
1995-11-28670674666666131,0003,330
1995-11-27676680675679191,0003,395
1995-11-24670675663671311,0003,355
1995-11-22656665650662131,0003,310
1995-11-21656675656670214,0003,350
1995-11-20660660645660191,0003,300
1995-11-17650650637650161,0003,250
1995-11-16645649637649150,0003,245
1995-11-1563963963563591,0003,175
1995-11-1464464464064090,0003,200
1995-11-13645645640640159,0003,200
1995-11-10655655641645288,0003,225
1995-11-0965065264464542,0003,225
1995-11-08644650644644111,0003,220
1995-11-07655659651654370,0003,270
1995-11-06650658650658310,0003,290
1995-11-02650655649652356,0003,260
1995-11-01635644631643367,0003,215
1995-10-31630640625640186,0003,200
1995-10-30625630615621451,0003,105
1995-10-27623633614615183,0003,075
1995-10-26615615604604178,0003,020
1995-10-25636636620622152,0003,110
1995-10-24638638622622225,0003,110
1995-10-23611629611628462,0003,140
1995-10-20620620600611111,0003,055
1995-10-1960961960961191,0003,055
1995-10-18623623609609271,0003,045
1995-10-17615624614624652,0003,120
1995-10-1659561559561073,0003,050
1995-10-13595597582593145,0002,965
1995-10-12598601596596125,0002,980
1995-10-1162362360760857,0003,040
1995-10-0963063061562395,0003,115
1995-10-0661862861061069,0003,050
1995-10-05618628618628206,0003,140
1995-10-04626630610628286,0003,140
1995-10-03623630620629327,0003,145
1995-10-02639639611623200,0003,115
1995-09-29629631616630240,0003,150
1995-09-28606630600630317,0003,150
1995-09-27601615600615369,0003,075
1995-09-26610610590601181,0003,005
1995-09-25617617609610150,0003,050
1995-09-22619621616617318,0003,085
1995-09-21630640630639191,0003,195
1995-09-20665665641650250,0003,250
1995-09-19653662647660139,0003,300
1995-09-18675675645660355,0003,300
1995-09-14650665647665524,0003,325
1995-09-13640643630640403,0003,200
1995-09-12635640630640378,0003,200
1995-09-11637637626630171,0003,150
1995-09-08618630618630434,0003,150
1995-09-07625629620628551,0003,140
1995-09-06620633620632150,0003,160
1995-09-05619623611620162,0003,100
1995-09-0463363360561098,0003,050
1995-09-01634634623623175,0003,115
1995-08-3162363262063278,0003,160
1995-08-30630640628633534,0003,165
1995-08-29622628620620205,0003,100
1995-08-2861962561861972,0003,095
1995-08-25615615608615229,0003,075
1995-08-24600609600608384,0003,040
1995-08-23605609600600254,0003,000
1995-08-22610610605610193,0003,050
1995-08-21605605600600112,0003,000
1995-08-18600610596610133,0003,050
1995-08-1760561058960181,0003,005
1995-08-16629630610615220,0003,075
1995-08-15600620590620321,0003,100
1995-08-14585610582610380,0003,050
1995-08-11580590580582352,0002,910
1995-08-10582588578580439,0002,900
1995-08-09570582570582288,0002,910
1995-08-08567573563568304,0002,840
1995-08-07570570554560244,0002,800
1995-08-04562563540542950,0002,710
1995-08-03564570555563474,0002,815
1995-08-02552575552566142,0002,830
1995-08-0158558555157255,0002,860
1995-07-31585588582585161,0002,925
1995-07-28570591565582200,0002,910
1995-07-27570580570570164,0002,850
1995-07-26558570558570162,0002,850
1995-07-25585590558558216,0002,790
1995-07-24585590584585172,0002,925
1995-07-21594599590590827,0002,950
1995-07-2058158157558182,0002,905
1995-07-1957457557257348,0002,865
1995-07-18596600584584164,0002,920
1995-07-17585590582590121,0002,950
1995-07-1458758757657994,0002,895
1995-07-13587595587588250,0002,940
1995-07-12581590581587170,0002,935
1995-07-11594594577577228,0002,885
1995-07-10590612590600342,0003,000
1995-07-07587610575590458,0002,950
1995-07-06570577566577105,0002,885
1995-07-05574575565570202,0002,850
1995-07-04550577547577387,0002,885
1995-07-03546554537554518,0002,770
1995-06-30510546510546566,0002,730
1995-06-29516526510510153,0002,550
1995-06-28519526502526178,0002,630
1995-06-27540540510519151,0002,595
1995-06-2655056053753795,0002,685
1995-06-2355556055056081,0002,800
1995-06-2254554554054038,0002,700
1995-06-21535545535540146,0002,700
1995-06-20536537526532114,0002,660
1995-06-1954954953553545,0002,675
1995-06-16550550540540118,0002,700
1995-06-15530540520540302,0002,700
1995-06-14568568540540170,0002,700
1995-06-13572572561569246,0002,845
1995-06-12561571561565301,0002,825
1995-06-09561562554560864,0002,800
1995-06-08587587558560160,0002,800
1995-06-07582589582588220,0002,940
1995-06-06585595576582147,0002,910
1995-06-0560060058559060,0002,950
1995-06-0260560557057081,0002,850
1995-06-0158859658659691,0002,980
1995-05-31586596586596176,0002,980
1995-05-30603626603626216,0003,130
1995-05-29596610590610162,0003,050
1995-05-26598599587598335,0002,990
1995-05-25584598584595351,0002,975
1995-05-24587588578578392,0002,890
1995-05-23582594580588383,0002,940
1995-05-22580594577582183,0002,910
1995-05-19597600570570490,0002,850
1995-05-18595595581587288,0002,935
1995-05-17595595584584223,0002,920
1995-05-16599599586594209,0002,970
1995-05-15608608587598158,0002,990
1995-05-12605617605605728,0003,025
1995-05-11620620603605178,0003,025
1995-05-10620620615615126,0003,075
1995-05-09623624613619179,0003,095
1995-05-08611626611626390,0003,130
1995-05-02604610600610239,0003,050
1995-05-01618618605605159,0003,025
1995-04-28605618602618142,0003,090
1995-04-27613614592602272,0003,010
1995-04-26615625613613277,0003,065
1995-04-25644644630635161,0003,175
1995-04-24649654645645596,0003,225
1995-04-21628649627649326,0003,245
1995-04-20626630620630273,0003,150
1995-04-19598616596616288,0003,080
1995-04-18588595588595191,0002,975
1995-04-1758059558059531,0002,975
1995-04-14588590577580242,0002,900
1995-04-13590590588590131,0002,950
1995-04-1258959058259071,0002,950
1995-04-11584605584593140,0002,965
1995-04-10570584562584310,0002,920
1995-04-07569569561562150,0002,810
1995-04-0658058055356066,0002,800
1995-04-0557958056157183,0002,855
1995-04-04569577561574335,0002,870
1995-04-03580580560569187,0002,845
1995-03-31617620580580147,0002,900
1995-03-30597605597600175,0003,000
1995-03-29591610584597172,0002,985
1995-03-28587600584584164,0002,920
1995-03-27566569520520250,0002,600
1995-03-24594595565566126,0002,830
1995-03-2358659658659590,0002,975
1995-03-22595608595596127,0002,980
1995-03-20617617613615272,0003,075
1995-03-17647650637637296,0003,185
1995-03-1666466464464555,0003,225
1995-03-15661680661680183,0003,400
1995-03-14678678665669188,0003,345
1995-03-13668688661688199,0003,440
1995-03-10645658645658214,0003,290
1995-03-09645673645673150,0003,365
1995-03-08639645633639266,0003,195
1995-03-0764265063563994,0003,195
1995-03-0663864863564848,0003,240
1995-03-03620648620648195,0003,240
1995-03-02630636623630644,0003,150
1995-03-015926215926211,721,0003,105
1995-02-2859361459361296,0003,060
1995-02-24651652637641135,0003,205
1995-02-23642644633641396,0003,205
1995-02-22641642635635256,0003,175
1995-02-21640645639645341,0003,225
1995-02-20640640631640111,0003,200
1995-02-17620640615631232,0003,155
1995-02-1661561961561596,0003,075
1995-02-15615618614615230,0003,075
1995-02-14640640611611109,0003,055
1995-02-13644644641641180,0003,205
1995-02-10630647630647108,0003,235
1995-02-09618636615630262,0003,150
1995-02-08631637606611206,0003,055
1995-02-0763563763163776,0003,185
1995-02-06648648637637709,0003,185
1995-02-0364764764564739,0003,235
1995-02-02650651646646142,0003,230
1995-02-01650651645650162,0003,250
1995-01-31655658645651400,0003,255
1995-01-30646650635650274,0003,250
1995-01-27650650631631102,0003,155
1995-01-2666567064064089,0003,200
1995-01-25670675667675303,0003,375
1995-01-24681685664670137,0003,350
1995-01-23693700680681362,0003,405
1995-01-20685705680705195,0003,525
1995-01-19717718703705181,0003,525
1995-01-18703717700708310,0003,540
1995-01-1770670869169349,0003,465
1995-01-13710711700701326,0003,505
1995-01-12720720710711148,0003,555
1995-01-1173273372272258,0003,610
1995-01-1074574573273382,0003,665
1995-01-09723739723737114,0003,685
1995-01-0673073072572569,0003,625
1995-01-05747747730730102,0003,650
1995-01-0474574573674524,0003,725

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