4118 (株)カネカ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 580 | 609 | 580 | 589 | 84,000 | 2,945 |
| 1997-12-29 | 580 | 585 | 560 | 580 | 154,000 | 2,900 |
| 1997-12-26 | 599 | 604 | 585 | 590 | 175,000 | 2,950 |
| 1997-12-25 | 604 | 625 | 601 | 604 | 381,000 | 3,020 |
| 1997-12-24 | 511 | 565 | 511 | 564 | 711,000 | 2,820 |
| 1997-12-22 | 483 | 510 | 483 | 506 | 1,181,000 | 2,530 |
| 1997-12-19 | 563 | 565 | 483 | 483 | 1,103,000 | 2,415 |
| 1997-12-18 | 603 | 607 | 572 | 583 | 408,000 | 2,915 |
| 1997-12-17 | 595 | 614 | 589 | 600 | 418,000 | 3,000 |
| 1997-12-16 | 601 | 620 | 590 | 609 | 246,000 | 3,045 |
| 1997-12-15 | 632 | 632 | 611 | 618 | 598,000 | 3,090 |
| 1997-12-12 | 655 | 665 | 625 | 632 | 762,000 | 3,160 |
| 1997-12-11 | 689 | 689 | 658 | 665 | 191,000 | 3,325 |
| 1997-12-10 | 695 | 695 | 690 | 693 | 410,000 | 3,465 |
| 1997-12-09 | 688 | 698 | 688 | 693 | 489,000 | 3,465 |
| 1997-12-08 | 705 | 719 | 690 | 690 | 512,000 | 3,450 |
| 1997-12-05 | 717 | 726 | 711 | 711 | 185,000 | 3,555 |
| 1997-12-04 | 717 | 717 | 705 | 710 | 98,000 | 3,550 |
| 1997-12-03 | 735 | 735 | 721 | 723 | 121,000 | 3,615 |
| 1997-12-02 | 739 | 749 | 730 | 746 | 88,000 | 3,730 |
| 1997-12-01 | 732 | 750 | 732 | 739 | 210,000 | 3,695 |
| 1997-11-28 | 739 | 739 | 732 | 732 | 170,000 | 3,660 |
| 1997-11-27 | 745 | 745 | 708 | 739 | 183,000 | 3,695 |
| 1997-11-26 | 727 | 749 | 727 | 749 | 214,000 | 3,745 |
| 1997-11-25 | 695 | 727 | 695 | 727 | 247,000 | 3,635 |
| 1997-11-21 | 725 | 749 | 725 | 749 | 302,000 | 3,745 |
| 1997-11-20 | 730 | 750 | 708 | 715 | 270,000 | 3,575 |
| 1997-11-19 | 740 | 745 | 726 | 735 | 646,000 | 3,675 |
| 1997-11-18 | 700 | 764 | 694 | 760 | 740,000 | 3,800 |
| 1997-11-17 | 697 | 705 | 696 | 700 | 521,000 | 3,500 |
| 1997-11-14 | 690 | 692 | 685 | 686 | 317,000 | 3,430 |
| 1997-11-13 | 710 | 710 | 696 | 696 | 586,000 | 3,480 |
| 1997-11-12 | 710 | 716 | 710 | 715 | 398,000 | 3,575 |
| 1997-11-11 | 720 | 720 | 710 | 710 | 599,000 | 3,550 |
| 1997-11-10 | 704 | 731 | 704 | 715 | 747,000 | 3,575 |
| 1997-11-07 | 708 | 708 | 701 | 705 | 227,000 | 3,525 |
| 1997-11-06 | 697 | 721 | 695 | 718 | 803,000 | 3,590 |
| 1997-11-05 | 699 | 702 | 697 | 700 | 265,000 | 3,500 |
| 1997-11-04 | 720 | 720 | 702 | 710 | 361,000 | 3,550 |
| 1997-10-31 | 704 | 722 | 701 | 701 | 539,000 | 3,505 |
| 1997-10-30 | 719 | 719 | 709 | 714 | 127,000 | 3,570 |
| 1997-10-29 | 711 | 717 | 705 | 709 | 278,000 | 3,545 |
| 1997-10-28 | 695 | 709 | 690 | 709 | 177,000 | 3,545 |
| 1997-10-27 | 704 | 723 | 702 | 713 | 265,000 | 3,565 |
| 1997-10-24 | 712 | 721 | 708 | 708 | 745,000 | 3,540 |
| 1997-10-23 | 737 | 737 | 720 | 722 | 294,000 | 3,610 |
| 1997-10-22 | 738 | 743 | 735 | 738 | 370,000 | 3,690 |
| 1997-10-21 | 734 | 739 | 732 | 737 | 112,000 | 3,685 |
| 1997-10-20 | 739 | 740 | 736 | 738 | 283,000 | 3,690 |
| 1997-10-17 | 732 | 751 | 728 | 750 | 785,000 | 3,750 |
| 1997-10-16 | 735 | 745 | 734 | 740 | 536,000 | 3,700 |
| 1997-10-15 | 742 | 745 | 738 | 742 | 377,000 | 3,710 |
| 1997-10-14 | 731 | 747 | 731 | 742 | 263,000 | 3,710 |
| 1997-10-13 | 742 | 742 | 730 | 731 | 300,000 | 3,655 |
| 1997-10-09 | 733 | 742 | 730 | 742 | 627,000 | 3,710 |
| 1997-10-08 | 752 | 752 | 732 | 733 | 252,000 | 3,665 |
| 1997-10-07 | 765 | 768 | 742 | 752 | 1,063,000 | 3,760 |
| 1997-10-06 | 746 | 749 | 738 | 749 | 314,000 | 3,745 |
| 1997-10-03 | 746 | 764 | 746 | 756 | 233,000 | 3,780 |
| 1997-10-02 | 765 | 765 | 755 | 756 | 207,000 | 3,780 |
| 1997-10-01 | 764 | 770 | 750 | 765 | 416,000 | 3,825 |
| 1997-09-30 | 766 | 770 | 761 | 770 | 164,000 | 3,850 |
| 1997-09-29 | 756 | 768 | 755 | 766 | 354,000 | 3,830 |
| 1997-09-26 | 768 | 777 | 764 | 770 | 185,000 | 3,850 |
| 1997-09-25 | 778 | 783 | 764 | 770 | 305,000 | 3,850 |
| 1997-09-24 | 762 | 777 | 758 | 777 | 792,000 | 3,885 |
| 1997-09-22 | 759 | 760 | 751 | 752 | 115,000 | 3,760 |
| 1997-09-19 | 761 | 769 | 752 | 759 | 379,000 | 3,795 |
| 1997-09-18 | 751 | 760 | 744 | 760 | 180,000 | 3,800 |
| 1997-09-17 | 751 | 758 | 741 | 741 | 178,000 | 3,705 |
| 1997-09-16 | 751 | 756 | 743 | 755 | 355,000 | 3,775 |
| 1997-09-12 | 755 | 757 | 738 | 745 | 309,000 | 3,725 |
| 1997-09-11 | 743 | 745 | 740 | 745 | 349,000 | 3,725 |
| 1997-09-10 | 740 | 743 | 733 | 743 | 119,000 | 3,715 |
| 1997-09-09 | 737 | 747 | 730 | 730 | 212,000 | 3,650 |
| 1997-09-08 | 740 | 744 | 730 | 737 | 424,000 | 3,685 |
| 1997-09-05 | 731 | 738 | 726 | 738 | 146,000 | 3,690 |
| 1997-09-04 | 748 | 749 | 735 | 741 | 196,000 | 3,705 |
| 1997-09-03 | 748 | 761 | 746 | 751 | 258,000 | 3,755 |
| 1997-09-02 | 734 | 745 | 724 | 745 | 189,000 | 3,725 |
| 1997-09-01 | 748 | 748 | 740 | 744 | 5,210,000 | 3,720 |
| 1997-08-29 | 748 | 748 | 737 | 748 | 404,000 | 3,740 |
| 1997-08-28 | 778 | 780 | 755 | 760 | 421,000 | 3,800 |
| 1997-08-27 | 787 | 792 | 780 | 788 | 642,000 | 3,940 |
| 1997-08-26 | 764 | 790 | 757 | 785 | 483,000 | 3,925 |
| 1997-08-25 | 771 | 774 | 755 | 755 | 112,000 | 3,775 |
| 1997-08-22 | 765 | 775 | 760 | 770 | 274,000 | 3,850 |
| 1997-08-21 | 768 | 775 | 762 | 770 | 221,000 | 3,850 |
| 1997-08-20 | 755 | 760 | 750 | 760 | 168,000 | 3,800 |
| 1997-08-19 | 770 | 789 | 751 | 760 | 506,000 | 3,800 |
| 1997-08-18 | 764 | 774 | 760 | 770 | 229,000 | 3,850 |
| 1997-08-15 | 773 | 780 | 771 | 774 | 593,000 | 3,870 |
| 1997-08-14 | 741 | 773 | 741 | 773 | 775,000 | 3,865 |
| 1997-08-13 | 733 | 740 | 723 | 740 | 234,000 | 3,700 |
| 1997-08-12 | 718 | 743 | 718 | 733 | 578,000 | 3,665 |
| 1997-08-11 | 715 | 718 | 706 | 714 | 272,000 | 3,570 |
| 1997-08-08 | 705 | 718 | 705 | 718 | 273,000 | 3,590 |
| 1997-08-07 | 718 | 718 | 711 | 715 | 339,000 | 3,575 |
| 1997-08-06 | 713 | 718 | 707 | 718 | 475,000 | 3,590 |
| 1997-08-05 | 715 | 719 | 713 | 713 | 905,000 | 3,565 |
| 1997-08-04 | 720 | 720 | 696 | 705 | 346,000 | 3,525 |
| 1997-08-01 | 726 | 730 | 725 | 725 | 440,000 | 3,625 |
| 1997-07-31 | 721 | 727 | 719 | 727 | 127,000 | 3,635 |
| 1997-07-30 | 727 | 730 | 721 | 721 | 704,000 | 3,605 |
| 1997-07-29 | 726 | 727 | 723 | 723 | 603,000 | 3,615 |
| 1997-07-28 | 718 | 726 | 716 | 726 | 121,000 | 3,630 |
| 1997-07-25 | 729 | 729 | 724 | 726 | 254,000 | 3,630 |
| 1997-07-24 | 733 | 733 | 724 | 725 | 684,000 | 3,625 |
| 1997-07-23 | 718 | 734 | 718 | 729 | 821,000 | 3,645 |
| 1997-07-22 | 719 | 719 | 710 | 718 | 504,000 | 3,590 |
| 1997-07-18 | 704 | 725 | 704 | 719 | 113,000 | 3,595 |
| 1997-07-17 | 704 | 712 | 704 | 705 | 241,000 | 3,525 |
| 1997-07-16 | 693 | 704 | 692 | 704 | 263,000 | 3,520 |
| 1997-07-15 | 703 | 703 | 690 | 692 | 364,000 | 3,460 |
| 1997-07-14 | 696 | 710 | 696 | 710 | 357,000 | 3,550 |
| 1997-07-11 | 709 | 709 | 688 | 691 | 634,000 | 3,455 |
| 1997-07-10 | 720 | 720 | 699 | 700 | 279,000 | 3,500 |
| 1997-07-09 | 704 | 712 | 701 | 712 | 175,000 | 3,560 |
| 1997-07-08 | 693 | 700 | 693 | 699 | 245,000 | 3,495 |
| 1997-07-07 | 705 | 705 | 695 | 697 | 224,000 | 3,485 |
| 1997-07-04 | 725 | 725 | 702 | 707 | 460,000 | 3,535 |
| 1997-07-03 | 705 | 719 | 705 | 718 | 521,000 | 3,590 |
| 1997-07-02 | 714 | 714 | 700 | 701 | 330,000 | 3,505 |
| 1997-07-01 | 718 | 718 | 703 | 706 | 662,000 | 3,530 |
| 1997-06-30 | 720 | 725 | 716 | 718 | 191,000 | 3,590 |
| 1997-06-27 | 733 | 733 | 713 | 716 | 425,000 | 3,580 |
| 1997-06-26 | 735 | 738 | 728 | 728 | 288,000 | 3,640 |
| 1997-06-25 | 734 | 739 | 728 | 735 | 283,000 | 3,675 |
| 1997-06-24 | 745 | 747 | 730 | 735 | 670,000 | 3,675 |
| 1997-06-23 | 735 | 739 | 735 | 738 | 97,000 | 3,690 |
| 1997-06-20 | 730 | 730 | 728 | 728 | 406,000 | 3,640 |
| 1997-06-19 | 739 | 740 | 730 | 730 | 386,000 | 3,650 |
| 1997-06-18 | 730 | 747 | 728 | 746 | 350,000 | 3,730 |
| 1997-06-17 | 727 | 734 | 726 | 730 | 278,000 | 3,650 |
| 1997-06-16 | 732 | 737 | 724 | 737 | 152,000 | 3,685 |
| 1997-06-13 | 734 | 738 | 731 | 732 | 448,000 | 3,660 |
| 1997-06-12 | 722 | 738 | 721 | 734 | 526,000 | 3,670 |
| 1997-06-11 | 713 | 725 | 713 | 722 | 147,000 | 3,610 |
| 1997-06-10 | 730 | 730 | 711 | 712 | 334,000 | 3,560 |
| 1997-06-09 | 729 | 735 | 728 | 732 | 239,000 | 3,660 |
| 1997-06-06 | 732 | 734 | 725 | 729 | 213,000 | 3,645 |
| 1997-06-05 | 748 | 752 | 738 | 739 | 708,000 | 3,695 |
| 1997-06-04 | 740 | 748 | 735 | 748 | 731,000 | 3,740 |
| 1997-06-03 | 703 | 730 | 703 | 726 | 1,625,000 | 3,630 |
| 1997-06-02 | 695 | 707 | 689 | 693 | 508,000 | 3,465 |
| 1997-05-30 | 682 | 699 | 675 | 675 | 795,000 | 3,375 |
| 1997-05-29 | 661 | 685 | 651 | 685 | 662,000 | 3,425 |
| 1997-05-28 | 655 | 665 | 652 | 665 | 105,000 | 3,325 |
| 1997-05-27 | 667 | 667 | 652 | 652 | 63,000 | 3,260 |
| 1997-05-26 | 672 | 672 | 662 | 667 | 97,000 | 3,335 |
| 1997-05-23 | 686 | 686 | 665 | 665 | 123,000 | 3,325 |
| 1997-05-22 | 665 | 686 | 665 | 686 | 292,000 | 3,430 |
| 1997-05-21 | 674 | 674 | 664 | 664 | 305,000 | 3,320 |
| 1997-05-20 | 680 | 687 | 679 | 685 | 149,000 | 3,425 |
| 1997-05-19 | 667 | 680 | 666 | 680 | 213,000 | 3,400 |
| 1997-05-16 | 674 | 675 | 665 | 667 | 357,000 | 3,335 |
| 1997-05-15 | 669 | 670 | 665 | 667 | 335,000 | 3,335 |
| 1997-05-14 | 674 | 674 | 665 | 665 | 662,000 | 3,325 |
| 1997-05-13 | 676 | 679 | 670 | 675 | 648,000 | 3,375 |
| 1997-05-12 | 678 | 678 | 670 | 676 | 192,000 | 3,380 |
| 1997-05-09 | 694 | 694 | 675 | 680 | 244,000 | 3,400 |
| 1997-05-08 | 683 | 685 | 680 | 684 | 322,000 | 3,420 |
| 1997-05-07 | 706 | 726 | 698 | 702 | 1,185,000 | 3,510 |
| 1997-05-06 | 680 | 712 | 679 | 712 | 647,000 | 3,560 |
| 1997-05-02 | 675 | 675 | 665 | 675 | 484,000 | 3,375 |
| 1997-05-01 | 695 | 700 | 675 | 675 | 142,000 | 3,375 |
| 1997-04-30 | 675 | 679 | 671 | 675 | 204,000 | 3,375 |
| 1997-04-28 | 668 | 668 | 655 | 658 | 103,000 | 3,290 |
| 1997-04-25 | 669 | 688 | 655 | 668 | 741,000 | 3,340 |
| 1997-04-24 | 653 | 669 | 653 | 669 | 639,000 | 3,345 |
| 1997-04-23 | 650 | 665 | 650 | 653 | 285,000 | 3,265 |
| 1997-04-22 | 654 | 659 | 640 | 650 | 614,000 | 3,250 |
| 1997-04-21 | 659 | 670 | 653 | 670 | 817,000 | 3,350 |
| 1997-04-18 | 636 | 649 | 636 | 649 | 363,000 | 3,245 |
| 1997-04-17 | 647 | 660 | 640 | 644 | 213,000 | 3,220 |
| 1997-04-16 | 662 | 668 | 651 | 665 | 667,000 | 3,325 |
| 1997-04-15 | 645 | 665 | 644 | 661 | 177,000 | 3,305 |
| 1997-04-14 | 653 | 660 | 647 | 655 | 56,000 | 3,275 |
| 1997-04-11 | 649 | 660 | 648 | 660 | 353,000 | 3,300 |
| 1997-04-10 | 657 | 657 | 649 | 649 | 327,000 | 3,245 |
| 1997-04-09 | 651 | 658 | 645 | 658 | 479,000 | 3,290 |
| 1997-04-08 | 649 | 660 | 649 | 650 | 162,000 | 3,250 |
| 1997-04-07 | 668 | 669 | 638 | 647 | 580,000 | 3,235 |
| 1997-04-04 | 667 | 672 | 665 | 668 | 175,000 | 3,340 |
| 1997-04-03 | 670 | 671 | 660 | 667 | 425,000 | 3,335 |
| 1997-04-02 | 659 | 670 | 655 | 670 | 118,000 | 3,350 |
| 1997-04-01 | 659 | 659 | 654 | 656 | 367,000 | 3,280 |
| 1997-03-31 | 652 | 661 | 650 | 659 | 220,000 | 3,295 |
| 1997-03-28 | 657 | 657 | 649 | 649 | 134,000 | 3,245 |
| 1997-03-27 | 649 | 656 | 646 | 649 | 372,000 | 3,245 |
| 1997-03-26 | 649 | 654 | 645 | 646 | 254,000 | 3,230 |
| 1997-03-25 | 645 | 654 | 632 | 632 | 294,000 | 3,160 |
| 1997-03-24 | 645 | 645 | 633 | 640 | 414,000 | 3,200 |
| 1997-03-21 | 645 | 647 | 631 | 640 | 230,000 | 3,200 |
| 1997-03-19 | 649 | 649 | 627 | 647 | 123,000 | 3,235 |
| 1997-03-18 | 623 | 649 | 623 | 649 | 278,000 | 3,245 |
| 1997-03-17 | 650 | 652 | 620 | 623 | 438,000 | 3,115 |
| 1997-03-14 | 615 | 652 | 606 | 652 | 426,000 | 3,260 |
| 1997-03-13 | 639 | 639 | 611 | 615 | 285,000 | 3,075 |
| 1997-03-12 | 628 | 640 | 625 | 640 | 247,000 | 3,200 |
| 1997-03-11 | 613 | 628 | 610 | 628 | 113,000 | 3,140 |
| 1997-03-10 | 609 | 614 | 604 | 613 | 457,000 | 3,065 |
| 1997-03-07 | 585 | 600 | 583 | 600 | 190,000 | 3,000 |
| 1997-03-06 | 603 | 605 | 587 | 600 | 362,000 | 3,000 |
| 1997-03-05 | 609 | 614 | 601 | 605 | 348,000 | 3,025 |
| 1997-03-04 | 594 | 610 | 591 | 610 | 381,000 | 3,050 |
| 1997-03-03 | 598 | 598 | 590 | 591 | 125,000 | 2,955 |
| 1997-02-28 | 612 | 615 | 606 | 606 | 389,000 | 3,030 |
| 1997-02-27 | 633 | 633 | 615 | 619 | 243,000 | 3,095 |
| 1997-02-26 | 623 | 641 | 623 | 633 | 275,000 | 3,165 |
| 1997-02-25 | 628 | 634 | 612 | 612 | 612,000 | 3,060 |
| 1997-02-24 | 644 | 645 | 640 | 644 | 277,000 | 3,220 |
| 1997-02-21 | 635 | 646 | 635 | 638 | 663,000 | 3,190 |
| 1997-02-20 | 627 | 632 | 620 | 631 | 598,000 | 3,155 |
| 1997-02-19 | 591 | 591 | 580 | 588 | 366,000 | 2,940 |
| 1997-02-18 | 610 | 610 | 591 | 591 | 234,000 | 2,955 |
| 1997-02-17 | 611 | 624 | 610 | 616 | 741,000 | 3,080 |
| 1997-02-14 | 605 | 618 | 601 | 605 | 478,000 | 3,025 |
| 1997-02-13 | 589 | 598 | 579 | 589 | 876,000 | 2,945 |
| 1997-02-12 | 549 | 569 | 545 | 569 | 431,000 | 2,845 |
| 1997-02-10 | 532 | 532 | 527 | 532 | 448,000 | 2,660 |
| 1997-02-07 | 540 | 540 | 522 | 522 | 782,000 | 2,610 |
| 1997-02-06 | 534 | 540 | 520 | 520 | 967,000 | 2,600 |
| 1997-02-05 | 531 | 535 | 511 | 514 | 558,000 | 2,570 |
| 1997-02-04 | 531 | 532 | 520 | 531 | 678,000 | 2,655 |
| 1997-02-03 | 541 | 541 | 530 | 531 | 168,000 | 2,655 |
| 1997-01-31 | 540 | 549 | 540 | 541 | 709,000 | 2,705 |
| 1997-01-30 | 534 | 548 | 524 | 540 | 664,000 | 2,700 |
| 1997-01-29 | 530 | 534 | 520 | 534 | 328,000 | 2,670 |
| 1997-01-28 | 492 | 510 | 491 | 510 | 250,000 | 2,550 |
| 1997-01-27 | 497 | 499 | 491 | 491 | 381,000 | 2,455 |
| 1997-01-24 | 507 | 513 | 500 | 501 | 654,000 | 2,505 |
| 1997-01-23 | 517 | 523 | 511 | 511 | 267,000 | 2,555 |
| 1997-01-22 | 524 | 529 | 521 | 524 | 214,000 | 2,620 |
| 1997-01-21 | 515 | 530 | 514 | 519 | 624,000 | 2,595 |
| 1997-01-20 | 533 | 533 | 500 | 514 | 496,000 | 2,570 |
| 1997-01-17 | 541 | 545 | 535 | 543 | 217,000 | 2,715 |
| 1997-01-16 | 560 | 560 | 549 | 550 | 191,000 | 2,750 |
| 1997-01-14 | 548 | 558 | 538 | 558 | 343,000 | 2,790 |
| 1997-01-13 | 526 | 545 | 520 | 542 | 348,000 | 2,710 |
| 1997-01-10 | 587 | 587 | 560 | 566 | 321,000 | 2,830 |
| 1997-01-09 | 575 | 590 | 575 | 577 | 97,000 | 2,885 |
| 1997-01-08 | 595 | 604 | 563 | 563 | 137,000 | 2,815 |
| 1997-01-07 | 612 | 612 | 593 | 605 | 198,000 | 3,025 |
| 1997-01-06 | 599 | 612 | 593 | 611 | 91,000 | 3,055 |
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
