4118 (株)カネカ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 604 | 604 | 593 | 593 | 40,000 | 2,965 |
| 1996-12-27 | 608 | 613 | 603 | 611 | 113,000 | 3,055 |
| 1996-12-26 | 618 | 618 | 611 | 615 | 63,000 | 3,075 |
| 1996-12-25 | 622 | 628 | 618 | 623 | 106,000 | 3,115 |
| 1996-12-24 | 612 | 612 | 611 | 612 | 162,000 | 3,060 |
| 1996-12-20 | 621 | 623 | 615 | 622 | 128,000 | 3,110 |
| 1996-12-19 | 614 | 645 | 611 | 645 | 341,000 | 3,225 |
| 1996-12-18 | 620 | 620 | 611 | 620 | 185,000 | 3,100 |
| 1996-12-17 | 604 | 615 | 604 | 615 | 173,000 | 3,075 |
| 1996-12-16 | 606 | 606 | 594 | 604 | 114,000 | 3,020 |
| 1996-12-13 | 592 | 622 | 592 | 616 | 289,000 | 3,080 |
| 1996-12-12 | 615 | 615 | 606 | 606 | 32,000 | 3,030 |
| 1996-12-11 | 620 | 620 | 613 | 620 | 175,000 | 3,100 |
| 1996-12-10 | 649 | 649 | 624 | 624 | 242,000 | 3,120 |
| 1996-12-09 | 611 | 620 | 610 | 620 | 142,000 | 3,100 |
| 1996-12-06 | 628 | 628 | 608 | 608 | 239,000 | 3,040 |
| 1996-12-05 | 628 | 635 | 626 | 635 | 331,000 | 3,175 |
| 1996-12-04 | 646 | 647 | 638 | 638 | 110,000 | 3,190 |
| 1996-12-03 | 662 | 666 | 655 | 656 | 244,000 | 3,280 |
| 1996-12-02 | 675 | 675 | 668 | 668 | 89,000 | 3,340 |
| 1996-11-29 | 670 | 678 | 667 | 675 | 171,000 | 3,375 |
| 1996-11-28 | 675 | 675 | 669 | 670 | 260,000 | 3,350 |
| 1996-11-27 | 670 | 678 | 668 | 678 | 424,000 | 3,390 |
| 1996-11-26 | 648 | 670 | 640 | 670 | 283,000 | 3,350 |
| 1996-11-25 | 668 | 668 | 640 | 640 | 107,000 | 3,200 |
| 1996-11-22 | 662 | 662 | 654 | 658 | 63,000 | 3,290 |
| 1996-11-21 | 659 | 659 | 653 | 655 | 83,000 | 3,275 |
| 1996-11-20 | 650 | 660 | 645 | 645 | 100,000 | 3,225 |
| 1996-11-19 | 647 | 650 | 641 | 649 | 77,000 | 3,245 |
| 1996-11-18 | 659 | 659 | 647 | 647 | 94,000 | 3,235 |
| 1996-11-15 | 644 | 664 | 644 | 659 | 79,000 | 3,295 |
| 1996-11-14 | 641 | 644 | 640 | 643 | 79,000 | 3,215 |
| 1996-11-13 | 643 | 650 | 638 | 640 | 39,000 | 3,200 |
| 1996-11-12 | 660 | 660 | 641 | 642 | 50,000 | 3,210 |
| 1996-11-11 | 671 | 675 | 654 | 654 | 73,000 | 3,270 |
| 1996-11-08 | 650 | 669 | 650 | 661 | 34,000 | 3,305 |
| 1996-11-07 | 667 | 668 | 651 | 655 | 47,000 | 3,275 |
| 1996-11-06 | 659 | 666 | 658 | 665 | 208,000 | 3,325 |
| 1996-11-05 | 655 | 661 | 655 | 655 | 64,000 | 3,275 |
| 1996-11-01 | 670 | 670 | 645 | 655 | 108,000 | 3,275 |
| 1996-10-31 | 652 | 652 | 635 | 640 | 110,000 | 3,200 |
| 1996-10-30 | 650 | 671 | 650 | 665 | 55,000 | 3,325 |
| 1996-10-29 | 649 | 660 | 648 | 650 | 97,000 | 3,250 |
| 1996-10-28 | 638 | 644 | 638 | 644 | 324,000 | 3,220 |
| 1996-10-25 | 647 | 648 | 640 | 648 | 253,000 | 3,240 |
| 1996-10-24 | 645 | 654 | 645 | 645 | 138,000 | 3,225 |
| 1996-10-23 | 670 | 670 | 655 | 655 | 122,000 | 3,275 |
| 1996-10-22 | 660 | 674 | 658 | 673 | 164,000 | 3,365 |
| 1996-10-21 | 675 | 675 | 664 | 670 | 302,000 | 3,350 |
| 1996-10-18 | 672 | 679 | 672 | 675 | 70,000 | 3,375 |
| 1996-10-17 | 666 | 682 | 665 | 682 | 82,000 | 3,410 |
| 1996-10-16 | 670 | 673 | 658 | 669 | 179,000 | 3,345 |
| 1996-10-15 | 668 | 669 | 652 | 666 | 82,000 | 3,330 |
| 1996-10-14 | 668 | 669 | 668 | 668 | 117,000 | 3,340 |
| 1996-10-11 | 671 | 673 | 668 | 670 | 311,000 | 3,350 |
| 1996-10-09 | 673 | 677 | 668 | 670 | 435,000 | 3,350 |
| 1996-10-08 | 668 | 677 | 665 | 670 | 126,000 | 3,350 |
| 1996-10-07 | 669 | 673 | 669 | 670 | 194,000 | 3,350 |
| 1996-10-04 | 668 | 677 | 665 | 675 | 244,000 | 3,375 |
| 1996-10-03 | 679 | 681 | 673 | 679 | 63,000 | 3,395 |
| 1996-10-02 | 680 | 684 | 680 | 683 | 150,000 | 3,415 |
| 1996-10-01 | 682 | 684 | 673 | 680 | 153,000 | 3,400 |
| 1996-09-30 | 684 | 685 | 680 | 685 | 100,000 | 3,425 |
| 1996-09-27 | 669 | 682 | 669 | 679 | 767,000 | 3,395 |
| 1996-09-26 | 660 | 676 | 660 | 673 | 542,000 | 3,365 |
| 1996-09-25 | 661 | 667 | 656 | 660 | 46,000 | 3,300 |
| 1996-09-24 | 655 | 655 | 652 | 654 | 260,000 | 3,270 |
| 1996-09-20 | 648 | 660 | 647 | 655 | 297,000 | 3,275 |
| 1996-09-19 | 644 | 648 | 642 | 647 | 156,000 | 3,235 |
| 1996-09-18 | 670 | 676 | 654 | 654 | 383,000 | 3,270 |
| 1996-09-17 | 650 | 664 | 650 | 660 | 219,000 | 3,300 |
| 1996-09-13 | 645 | 649 | 642 | 648 | 264,000 | 3,240 |
| 1996-09-12 | 642 | 643 | 635 | 643 | 157,000 | 3,215 |
| 1996-09-11 | 646 | 650 | 642 | 642 | 137,000 | 3,210 |
| 1996-09-10 | 651 | 651 | 645 | 645 | 180,000 | 3,225 |
| 1996-09-09 | 651 | 651 | 640 | 641 | 124,000 | 3,205 |
| 1996-09-06 | 659 | 659 | 645 | 649 | 254,000 | 3,245 |
| 1996-09-05 | 659 | 660 | 655 | 660 | 124,000 | 3,300 |
| 1996-09-04 | 653 | 660 | 650 | 660 | 331,000 | 3,300 |
| 1996-09-03 | 670 | 670 | 652 | 653 | 354,000 | 3,265 |
| 1996-09-02 | 671 | 671 | 658 | 660 | 122,000 | 3,300 |
| 1996-08-30 | 671 | 671 | 653 | 664 | 131,000 | 3,320 |
| 1996-08-29 | 690 | 690 | 676 | 685 | 356,000 | 3,425 |
| 1996-08-28 | 690 | 691 | 688 | 690 | 115,000 | 3,450 |
| 1996-08-27 | 688 | 693 | 688 | 688 | 39,000 | 3,440 |
| 1996-08-26 | 699 | 699 | 691 | 695 | 71,000 | 3,475 |
| 1996-08-23 | 699 | 705 | 690 | 705 | 263,000 | 3,525 |
| 1996-08-22 | 686 | 689 | 680 | 689 | 196,000 | 3,445 |
| 1996-08-21 | 685 | 690 | 680 | 685 | 66,000 | 3,425 |
| 1996-08-20 | 680 | 680 | 671 | 679 | 35,000 | 3,395 |
| 1996-08-19 | 668 | 685 | 668 | 678 | 66,000 | 3,390 |
| 1996-08-16 | 668 | 668 | 663 | 663 | 233,000 | 3,315 |
| 1996-08-15 | 683 | 685 | 663 | 668 | 108,000 | 3,340 |
| 1996-08-14 | 655 | 690 | 655 | 690 | 239,000 | 3,450 |
| 1996-08-13 | 668 | 678 | 664 | 665 | 74,000 | 3,325 |
| 1996-08-12 | 678 | 678 | 670 | 678 | 84,000 | 3,390 |
| 1996-08-09 | 677 | 678 | 668 | 668 | 74,000 | 3,340 |
| 1996-08-08 | 670 | 677 | 665 | 677 | 224,000 | 3,385 |
| 1996-08-07 | 680 | 680 | 671 | 678 | 166,000 | 3,390 |
| 1996-08-06 | 686 | 686 | 675 | 678 | 312,000 | 3,390 |
| 1996-08-05 | 700 | 702 | 693 | 693 | 59,000 | 3,465 |
| 1996-08-02 | 702 | 703 | 700 | 702 | 154,000 | 3,510 |
| 1996-08-01 | 701 | 709 | 695 | 708 | 248,000 | 3,540 |
| 1996-07-31 | 702 | 709 | 702 | 709 | 141,000 | 3,545 |
| 1996-07-30 | 687 | 693 | 683 | 693 | 134,000 | 3,465 |
| 1996-07-29 | 693 | 696 | 691 | 694 | 143,000 | 3,470 |
| 1996-07-26 | 697 | 699 | 693 | 693 | 547,000 | 3,465 |
| 1996-07-25 | 693 | 705 | 693 | 703 | 828,000 | 3,515 |
| 1996-07-24 | 680 | 683 | 680 | 681 | 126,000 | 3,405 |
| 1996-07-23 | 675 | 680 | 665 | 680 | 151,000 | 3,400 |
| 1996-07-22 | 687 | 687 | 654 | 655 | 297,000 | 3,275 |
| 1996-07-19 | 693 | 696 | 690 | 690 | 85,000 | 3,450 |
| 1996-07-18 | 685 | 693 | 685 | 693 | 90,000 | 3,465 |
| 1996-07-17 | 691 | 697 | 685 | 685 | 151,000 | 3,425 |
| 1996-07-16 | 685 | 690 | 685 | 690 | 93,000 | 3,450 |
| 1996-07-15 | 692 | 695 | 685 | 685 | 144,000 | 3,425 |
| 1996-07-12 | 710 | 710 | 700 | 706 | 623,000 | 3,530 |
| 1996-07-11 | 712 | 717 | 712 | 717 | 83,000 | 3,585 |
| 1996-07-10 | 718 | 722 | 714 | 716 | 212,000 | 3,580 |
| 1996-07-09 | 710 | 710 | 694 | 694 | 55,000 | 3,470 |
| 1996-07-08 | 692 | 695 | 691 | 691 | 72,000 | 3,455 |
| 1996-07-05 | 707 | 720 | 707 | 710 | 385,000 | 3,550 |
| 1996-07-04 | 704 | 704 | 693 | 697 | 143,000 | 3,485 |
| 1996-07-03 | 709 | 709 | 705 | 705 | 577,000 | 3,525 |
| 1996-07-02 | 714 | 720 | 706 | 709 | 90,000 | 3,545 |
| 1996-07-01 | 727 | 735 | 721 | 734 | 327,000 | 3,670 |
| 1996-06-28 | 735 | 737 | 733 | 737 | 243,000 | 3,685 |
| 1996-06-27 | 736 | 740 | 731 | 737 | 279,000 | 3,685 |
| 1996-06-26 | 733 | 744 | 730 | 735 | 822,000 | 3,675 |
| 1996-06-25 | 729 | 753 | 725 | 733 | 302,000 | 3,665 |
| 1996-06-24 | 725 | 725 | 722 | 722 | 147,000 | 3,610 |
| 1996-06-21 | 721 | 725 | 715 | 715 | 212,000 | 3,575 |
| 1996-06-20 | 718 | 725 | 715 | 725 | 206,000 | 3,625 |
| 1996-06-19 | 714 | 715 | 711 | 711 | 240,000 | 3,555 |
| 1996-06-18 | 715 | 721 | 715 | 718 | 96,000 | 3,590 |
| 1996-06-17 | 720 | 721 | 711 | 711 | 142,000 | 3,555 |
| 1996-06-14 | 720 | 720 | 702 | 703 | 509,000 | 3,515 |
| 1996-06-13 | 695 | 696 | 695 | 695 | 385,000 | 3,475 |
| 1996-06-12 | 691 | 700 | 689 | 690 | 200,000 | 3,450 |
| 1996-06-11 | 710 | 710 | 688 | 688 | 70,000 | 3,440 |
| 1996-06-10 | 705 | 705 | 694 | 694 | 272,000 | 3,470 |
| 1996-06-07 | 705 | 715 | 701 | 705 | 157,000 | 3,525 |
| 1996-06-06 | 705 | 715 | 705 | 705 | 60,000 | 3,525 |
| 1996-06-05 | 703 | 705 | 696 | 705 | 244,000 | 3,525 |
| 1996-06-04 | 700 | 703 | 687 | 703 | 230,000 | 3,515 |
| 1996-06-03 | 710 | 720 | 700 | 700 | 175,000 | 3,500 |
| 1996-05-31 | 705 | 710 | 700 | 700 | 106,000 | 3,500 |
| 1996-05-30 | 696 | 705 | 695 | 695 | 130,000 | 3,475 |
| 1996-05-29 | 699 | 702 | 690 | 691 | 131,000 | 3,455 |
| 1996-05-28 | 694 | 708 | 694 | 694 | 140,000 | 3,470 |
| 1996-05-27 | 697 | 697 | 690 | 694 | 231,000 | 3,470 |
| 1996-05-24 | 690 | 694 | 688 | 690 | 338,000 | 3,450 |
| 1996-05-23 | 700 | 703 | 693 | 697 | 356,000 | 3,485 |
| 1996-05-22 | 709 | 712 | 701 | 705 | 399,000 | 3,525 |
| 1996-05-21 | 700 | 706 | 679 | 679 | 217,000 | 3,395 |
| 1996-05-20 | 719 | 722 | 697 | 697 | 136,000 | 3,485 |
| 1996-05-17 | 720 | 727 | 705 | 715 | 93,000 | 3,575 |
| 1996-05-16 | 720 | 730 | 707 | 720 | 184,000 | 3,600 |
| 1996-05-15 | 707 | 720 | 704 | 720 | 107,000 | 3,600 |
| 1996-05-14 | 702 | 703 | 701 | 703 | 131,000 | 3,515 |
| 1996-05-13 | 700 | 712 | 700 | 702 | 160,000 | 3,510 |
| 1996-05-10 | 705 | 712 | 703 | 705 | 111,000 | 3,525 |
| 1996-05-09 | 702 | 712 | 701 | 712 | 240,000 | 3,560 |
| 1996-05-08 | 716 | 716 | 692 | 695 | 591,000 | 3,475 |
| 1996-05-07 | 719 | 719 | 708 | 716 | 615,000 | 3,580 |
| 1996-05-02 | 709 | 709 | 691 | 709 | 210,000 | 3,545 |
| 1996-05-01 | 730 | 730 | 705 | 713 | 195,000 | 3,565 |
| 1996-04-30 | 721 | 733 | 715 | 733 | 243,000 | 3,665 |
| 1996-04-26 | 740 | 742 | 722 | 728 | 178,000 | 3,640 |
| 1996-04-25 | 741 | 745 | 730 | 740 | 859,000 | 3,700 |
| 1996-04-24 | 723 | 723 | 713 | 721 | 350,000 | 3,605 |
| 1996-04-23 | 717 | 723 | 717 | 722 | 159,000 | 3,610 |
| 1996-04-22 | 724 | 724 | 717 | 723 | 70,000 | 3,615 |
| 1996-04-19 | 709 | 721 | 705 | 721 | 237,000 | 3,605 |
| 1996-04-18 | 720 | 720 | 700 | 702 | 1,395,000 | 3,510 |
| 1996-04-17 | 733 | 733 | 725 | 725 | 288,000 | 3,625 |
| 1996-04-16 | 720 | 738 | 720 | 733 | 430,000 | 3,665 |
| 1996-04-15 | 718 | 725 | 717 | 720 | 255,000 | 3,600 |
| 1996-04-12 | 715 | 715 | 701 | 709 | 342,000 | 3,545 |
| 1996-04-11 | 712 | 717 | 709 | 715 | 582,000 | 3,575 |
| 1996-04-10 | 718 | 720 | 713 | 713 | 323,000 | 3,565 |
| 1996-04-09 | 708 | 712 | 708 | 708 | 365,000 | 3,540 |
| 1996-04-08 | 720 | 721 | 712 | 712 | 212,000 | 3,560 |
| 1996-04-05 | 720 | 729 | 719 | 720 | 957,000 | 3,600 |
| 1996-04-04 | 705 | 720 | 698 | 720 | 372,000 | 3,600 |
| 1996-04-03 | 715 | 715 | 712 | 712 | 394,000 | 3,560 |
| 1996-04-02 | 705 | 712 | 705 | 712 | 215,000 | 3,560 |
| 1996-04-01 | 707 | 708 | 698 | 698 | 432,000 | 3,490 |
| 1996-03-29 | 711 | 713 | 708 | 708 | 278,000 | 3,540 |
| 1996-03-28 | 706 | 712 | 706 | 711 | 663,000 | 3,555 |
| 1996-03-27 | 693 | 709 | 688 | 709 | 699,000 | 3,545 |
| 1996-03-26 | 689 | 715 | 689 | 692 | 441,000 | 3,460 |
| 1996-03-25 | 666 | 691 | 666 | 689 | 186,000 | 3,445 |
| 1996-03-22 | 666 | 668 | 662 | 663 | 129,000 | 3,315 |
| 1996-03-21 | 660 | 661 | 650 | 661 | 316,000 | 3,305 |
| 1996-03-19 | 659 | 661 | 650 | 661 | 745,000 | 3,305 |
| 1996-03-18 | 660 | 669 | 649 | 652 | 310,000 | 3,260 |
| 1996-03-15 | 667 | 667 | 653 | 660 | 178,000 | 3,300 |
| 1996-03-14 | 662 | 680 | 662 | 665 | 936,000 | 3,325 |
| 1996-03-13 | 685 | 685 | 662 | 668 | 146,000 | 3,340 |
| 1996-03-12 | 700 | 700 | 672 | 672 | 138,000 | 3,360 |
| 1996-03-11 | 710 | 710 | 700 | 700 | 77,000 | 3,500 |
| 1996-03-08 | 699 | 710 | 695 | 710 | 682,000 | 3,550 |
| 1996-03-07 | 700 | 702 | 698 | 699 | 65,000 | 3,495 |
| 1996-03-06 | 690 | 704 | 690 | 702 | 75,000 | 3,510 |
| 1996-03-05 | 700 | 706 | 698 | 698 | 68,000 | 3,490 |
| 1996-03-04 | 690 | 705 | 690 | 700 | 125,000 | 3,500 |
| 1996-03-01 | 701 | 701 | 687 | 700 | 45,000 | 3,500 |
| 1996-02-29 | 685 | 705 | 685 | 705 | 78,000 | 3,525 |
| 1996-02-28 | 700 | 706 | 699 | 700 | 148,000 | 3,500 |
| 1996-02-27 | 700 | 707 | 698 | 705 | 183,000 | 3,525 |
| 1996-02-26 | 690 | 700 | 690 | 700 | 81,000 | 3,500 |
| 1996-02-23 | 700 | 700 | 683 | 686 | 89,000 | 3,430 |
| 1996-02-22 | 693 | 694 | 676 | 682 | 102,000 | 3,410 |
| 1996-02-21 | 695 | 698 | 690 | 695 | 366,000 | 3,475 |
| 1996-02-20 | 694 | 699 | 684 | 699 | 265,000 | 3,495 |
| 1996-02-19 | 704 | 712 | 699 | 708 | 24,000 | 3,540 |
| 1996-02-16 | 713 | 714 | 705 | 714 | 196,000 | 3,570 |
| 1996-02-15 | 710 | 715 | 707 | 715 | 268,000 | 3,575 |
| 1996-02-14 | 715 | 720 | 707 | 707 | 350,000 | 3,535 |
| 1996-02-13 | 722 | 722 | 710 | 715 | 467,000 | 3,575 |
| 1996-02-09 | 706 | 716 | 706 | 712 | 471,000 | 3,560 |
| 1996-02-08 | 694 | 713 | 694 | 710 | 570,000 | 3,550 |
| 1996-02-07 | 699 | 699 | 675 | 684 | 314,000 | 3,420 |
| 1996-02-06 | 690 | 695 | 690 | 695 | 430,000 | 3,475 |
| 1996-02-05 | 695 | 700 | 690 | 690 | 609,000 | 3,450 |
| 1996-02-02 | 693 | 700 | 690 | 695 | 1,052,000 | 3,475 |
| 1996-02-01 | 695 | 695 | 690 | 694 | 108,000 | 3,470 |
| 1996-01-31 | 685 | 695 | 679 | 694 | 184,000 | 3,470 |
| 1996-01-30 | 677 | 691 | 677 | 689 | 83,000 | 3,445 |
| 1996-01-29 | 680 | 685 | 671 | 671 | 69,000 | 3,355 |
| 1996-01-26 | 672 | 688 | 667 | 688 | 411,000 | 3,440 |
| 1996-01-25 | 674 | 674 | 660 | 662 | 530,000 | 3,310 |
| 1996-01-24 | 685 | 685 | 681 | 684 | 136,000 | 3,420 |
| 1996-01-23 | 682 | 691 | 660 | 685 | 64,000 | 3,425 |
| 1996-01-22 | 695 | 695 | 682 | 682 | 20,000 | 3,410 |
| 1996-01-19 | 695 | 695 | 687 | 695 | 626,000 | 3,475 |
| 1996-01-18 | 698 | 698 | 678 | 689 | 369,000 | 3,445 |
| 1996-01-17 | 695 | 714 | 695 | 702 | 1,082,000 | 3,510 |
| 1996-01-16 | 703 | 703 | 685 | 690 | 115,000 | 3,450 |
| 1996-01-12 | 687 | 688 | 685 | 686 | 82,000 | 3,430 |
| 1996-01-11 | 709 | 709 | 690 | 699 | 263,000 | 3,495 |
| 1996-01-10 | 699 | 705 | 695 | 705 | 493,000 | 3,525 |
| 1996-01-09 | 690 | 696 | 688 | 689 | 592,000 | 3,445 |
| 1996-01-08 | 678 | 694 | 678 | 689 | 180,000 | 3,445 |
| 1996-01-05 | 687 | 698 | 680 | 698 | 530,000 | 3,490 |
| 1996-01-04 | 661 | 681 | 661 | 677 | 154,000 | 3,385 |
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
