4118 (株)カネカ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 816 | 847 | 810 | 847 | 61,000 | 4,235 |
| 1998-12-29 | 785 | 810 | 784 | 810 | 483,000 | 4,050 |
| 1998-12-28 | 786 | 795 | 785 | 785 | 412,000 | 3,925 |
| 1998-12-25 | 800 | 800 | 792 | 796 | 233,000 | 3,980 |
| 1998-12-24 | 840 | 840 | 801 | 801 | 131,000 | 4,005 |
| 1998-12-22 | 847 | 847 | 837 | 841 | 351,000 | 4,205 |
| 1998-12-21 | 837 | 837 | 830 | 837 | 188,000 | 4,185 |
| 1998-12-18 | 823 | 842 | 819 | 840 | 442,000 | 4,200 |
| 1998-12-17 | 813 | 820 | 810 | 810 | 601,000 | 4,050 |
| 1998-12-16 | 804 | 805 | 794 | 803 | 465,000 | 4,015 |
| 1998-12-15 | 800 | 800 | 781 | 784 | 490,000 | 3,920 |
| 1998-12-14 | 805 | 805 | 799 | 800 | 351,000 | 4,000 |
| 1998-12-11 | 811 | 821 | 807 | 809 | 814,000 | 4,045 |
| 1998-12-10 | 811 | 820 | 808 | 810 | 555,000 | 4,050 |
| 1998-12-09 | 822 | 825 | 809 | 815 | 459,000 | 4,075 |
| 1998-12-08 | 833 | 836 | 821 | 822 | 239,000 | 4,110 |
| 1998-12-07 | 839 | 839 | 827 | 836 | 261,000 | 4,180 |
| 1998-12-04 | 831 | 840 | 822 | 829 | 230,000 | 4,145 |
| 1998-12-03 | 866 | 866 | 831 | 831 | 374,000 | 4,155 |
| 1998-12-02 | 865 | 870 | 860 | 870 | 130,000 | 4,350 |
| 1998-12-01 | 878 | 878 | 864 | 868 | 171,000 | 4,340 |
| 1998-11-30 | 895 | 896 | 882 | 882 | 171,000 | 4,410 |
| 1998-11-27 | 895 | 895 | 879 | 894 | 188,000 | 4,470 |
| 1998-11-26 | 903 | 903 | 870 | 890 | 305,000 | 4,450 |
| 1998-11-25 | 880 | 901 | 874 | 888 | 562,000 | 4,440 |
| 1998-11-24 | 870 | 900 | 869 | 881 | 977,000 | 4,405 |
| 1998-11-20 | 860 | 865 | 856 | 864 | 572,000 | 4,320 |
| 1998-11-19 | 848 | 850 | 842 | 850 | 402,000 | 4,250 |
| 1998-11-18 | 840 | 852 | 836 | 838 | 627,000 | 4,190 |
| 1998-11-17 | 853 | 857 | 840 | 856 | 983,000 | 4,280 |
| 1998-11-16 | 850 | 854 | 845 | 850 | 385,000 | 4,250 |
| 1998-11-13 | 829 | 841 | 829 | 841 | 426,000 | 4,205 |
| 1998-11-12 | 824 | 840 | 824 | 831 | 436,000 | 4,155 |
| 1998-11-11 | 825 | 827 | 820 | 822 | 474,000 | 4,110 |
| 1998-11-10 | 845 | 847 | 835 | 841 | 289,000 | 4,205 |
| 1998-11-09 | 830 | 845 | 820 | 836 | 352,000 | 4,180 |
| 1998-11-06 | 818 | 845 | 818 | 845 | 351,000 | 4,225 |
| 1998-11-05 | 840 | 847 | 815 | 828 | 255,000 | 4,140 |
| 1998-11-04 | 865 | 865 | 838 | 860 | 437,000 | 4,300 |
| 1998-11-02 | 855 | 857 | 849 | 857 | 208,000 | 4,285 |
| 1998-10-30 | 844 | 858 | 822 | 855 | 713,000 | 4,275 |
| 1998-10-29 | 833 | 850 | 833 | 850 | 149,000 | 4,250 |
| 1998-10-28 | 850 | 860 | 840 | 853 | 192,000 | 4,265 |
| 1998-10-27 | 838 | 850 | 822 | 841 | 394,000 | 4,205 |
| 1998-10-26 | 853 | 870 | 853 | 868 | 299,000 | 4,340 |
| 1998-10-23 | 850 | 865 | 850 | 853 | 529,000 | 4,265 |
| 1998-10-22 | 830 | 870 | 830 | 857 | 1,064,000 | 4,285 |
| 1998-10-21 | 830 | 831 | 819 | 822 | 660,000 | 4,110 |
| 1998-10-20 | 810 | 830 | 806 | 829 | 787,000 | 4,145 |
| 1998-10-19 | 800 | 805 | 787 | 801 | 1,020,000 | 4,005 |
| 1998-10-16 | 771 | 784 | 769 | 783 | 234,000 | 3,915 |
| 1998-10-15 | 772 | 782 | 750 | 767 | 244,000 | 3,835 |
| 1998-10-14 | 772 | 783 | 772 | 782 | 104,000 | 3,910 |
| 1998-10-13 | 789 | 791 | 786 | 786 | 261,000 | 3,930 |
| 1998-10-12 | 795 | 798 | 787 | 798 | 209,000 | 3,990 |
| 1998-10-09 | 785 | 790 | 751 | 775 | 432,000 | 3,875 |
| 1998-10-08 | 800 | 805 | 786 | 792 | 1,060,000 | 3,960 |
| 1998-10-07 | 793 | 814 | 792 | 805 | 1,399,000 | 4,025 |
| 1998-10-06 | 799 | 806 | 787 | 790 | 1,682,000 | 3,950 |
| 1998-10-05 | 773 | 777 | 750 | 761 | 276,000 | 3,805 |
| 1998-10-02 | 770 | 785 | 761 | 777 | 576,000 | 3,885 |
| 1998-10-01 | 761 | 776 | 761 | 775 | 416,000 | 3,875 |
| 1998-09-30 | 761 | 780 | 761 | 767 | 701,000 | 3,835 |
| 1998-09-29 | 758 | 759 | 719 | 756 | 779,000 | 3,780 |
| 1998-09-28 | 755 | 763 | 755 | 758 | 501,000 | 3,790 |
| 1998-09-25 | 756 | 756 | 748 | 753 | 600,000 | 3,765 |
| 1998-09-24 | 750 | 751 | 742 | 744 | 529,000 | 3,720 |
| 1998-09-22 | 709 | 715 | 707 | 710 | 626,000 | 3,550 |
| 1998-09-21 | 705 | 718 | 705 | 707 | 461,000 | 3,535 |
| 1998-09-18 | 725 | 726 | 702 | 721 | 672,000 | 3,605 |
| 1998-09-17 | 735 | 749 | 717 | 735 | 354,000 | 3,675 |
| 1998-09-16 | 740 | 745 | 727 | 735 | 608,000 | 3,675 |
| 1998-09-14 | 700 | 728 | 700 | 727 | 126,000 | 3,635 |
| 1998-09-11 | 715 | 725 | 700 | 701 | 670,000 | 3,505 |
| 1998-09-10 | 749 | 749 | 733 | 735 | 240,000 | 3,675 |
| 1998-09-09 | 760 | 760 | 720 | 750 | 260,000 | 3,750 |
| 1998-09-08 | 745 | 758 | 743 | 749 | 464,000 | 3,745 |
| 1998-09-07 | 722 | 760 | 722 | 759 | 504,000 | 3,795 |
| 1998-09-04 | 734 | 742 | 728 | 742 | 206,000 | 3,710 |
| 1998-09-03 | 737 | 742 | 737 | 737 | 123,000 | 3,685 |
| 1998-09-02 | 719 | 760 | 718 | 732 | 236,000 | 3,660 |
| 1998-09-01 | 696 | 710 | 695 | 707 | 361,000 | 3,535 |
| 1998-08-31 | 697 | 730 | 697 | 726 | 274,000 | 3,630 |
| 1998-08-28 | 710 | 727 | 709 | 717 | 213,000 | 3,585 |
| 1998-08-27 | 730 | 760 | 710 | 760 | 432,000 | 3,800 |
| 1998-08-26 | 753 | 753 | 720 | 736 | 213,000 | 3,680 |
| 1998-08-25 | 745 | 754 | 739 | 754 | 253,000 | 3,770 |
| 1998-08-24 | 765 | 765 | 734 | 738 | 226,000 | 3,690 |
| 1998-08-21 | 755 | 770 | 755 | 770 | 286,000 | 3,850 |
| 1998-08-20 | 771 | 777 | 761 | 775 | 393,000 | 3,875 |
| 1998-08-19 | 760 | 772 | 759 | 771 | 323,000 | 3,855 |
| 1998-08-18 | 758 | 774 | 756 | 770 | 276,000 | 3,850 |
| 1998-08-17 | 749 | 749 | 715 | 740 | 207,000 | 3,700 |
| 1998-08-14 | 752 | 755 | 739 | 755 | 199,000 | 3,775 |
| 1998-08-13 | 749 | 754 | 742 | 742 | 352,000 | 3,710 |
| 1998-08-12 | 752 | 760 | 746 | 749 | 236,000 | 3,745 |
| 1998-08-11 | 762 | 766 | 760 | 760 | 319,000 | 3,800 |
| 1998-08-10 | 784 | 784 | 760 | 762 | 424,000 | 3,810 |
| 1998-08-07 | 770 | 784 | 770 | 784 | 383,000 | 3,920 |
| 1998-08-06 | 776 | 780 | 760 | 767 | 392,000 | 3,835 |
| 1998-08-05 | 768 | 778 | 756 | 756 | 309,000 | 3,780 |
| 1998-08-04 | 785 | 785 | 776 | 777 | 267,000 | 3,885 |
| 1998-08-03 | 776 | 786 | 767 | 785 | 344,000 | 3,925 |
| 1998-07-31 | 793 | 800 | 789 | 794 | 601,000 | 3,970 |
| 1998-07-30 | 788 | 789 | 783 | 789 | 235,000 | 3,945 |
| 1998-07-29 | 790 | 790 | 777 | 785 | 475,000 | 3,925 |
| 1998-07-28 | 790 | 799 | 783 | 794 | 309,000 | 3,970 |
| 1998-07-27 | 798 | 798 | 786 | 790 | 245,000 | 3,950 |
| 1998-07-24 | 781 | 800 | 781 | 800 | 476,000 | 4,000 |
| 1998-07-23 | 781 | 787 | 777 | 781 | 937,000 | 3,905 |
| 1998-07-22 | 810 | 810 | 795 | 799 | 877,000 | 3,995 |
| 1998-07-21 | 798 | 820 | 798 | 820 | 876,000 | 4,100 |
| 1998-07-17 | 777 | 800 | 777 | 800 | 904,000 | 4,000 |
| 1998-07-16 | 760 | 779 | 760 | 771 | 265,000 | 3,855 |
| 1998-07-15 | 780 | 780 | 767 | 770 | 156,000 | 3,850 |
| 1998-07-14 | 769 | 773 | 760 | 760 | 316,000 | 3,800 |
| 1998-07-13 | 748 | 759 | 744 | 755 | 137,000 | 3,775 |
| 1998-07-10 | 770 | 770 | 748 | 748 | 340,000 | 3,740 |
| 1998-07-09 | 770 | 770 | 750 | 762 | 396,000 | 3,810 |
| 1998-07-08 | 750 | 773 | 742 | 765 | 422,000 | 3,825 |
| 1998-07-07 | 737 | 746 | 737 | 741 | 637,000 | 3,705 |
| 1998-07-06 | 727 | 735 | 721 | 727 | 740,000 | 3,635 |
| 1998-07-03 | 770 | 770 | 743 | 747 | 571,000 | 3,735 |
| 1998-07-02 | 775 | 795 | 761 | 780 | 1,624,000 | 3,900 |
| 1998-07-01 | 729 | 750 | 717 | 750 | 583,000 | 3,750 |
| 1998-06-30 | 734 | 735 | 725 | 730 | 496,000 | 3,650 |
| 1998-06-29 | 702 | 720 | 702 | 719 | 567,000 | 3,595 |
| 1998-06-26 | 700 | 703 | 694 | 698 | 257,000 | 3,490 |
| 1998-06-25 | 708 | 712 | 698 | 700 | 998,000 | 3,500 |
| 1998-06-24 | 702 | 709 | 700 | 708 | 903,000 | 3,540 |
| 1998-06-23 | 711 | 711 | 699 | 701 | 825,000 | 3,505 |
| 1998-06-22 | 695 | 708 | 695 | 705 | 676,000 | 3,525 |
| 1998-06-19 | 700 | 701 | 682 | 690 | 449,000 | 3,450 |
| 1998-06-18 | 714 | 718 | 689 | 698 | 645,000 | 3,490 |
| 1998-06-17 | 694 | 711 | 691 | 694 | 1,047,000 | 3,470 |
| 1998-06-16 | 706 | 706 | 684 | 695 | 713,000 | 3,475 |
| 1998-06-15 | 714 | 730 | 711 | 716 | 345,000 | 3,580 |
| 1998-06-12 | 711 | 717 | 710 | 711 | 442,000 | 3,555 |
| 1998-06-11 | 716 | 716 | 704 | 711 | 379,000 | 3,555 |
| 1998-06-10 | 720 | 720 | 705 | 710 | 264,000 | 3,550 |
| 1998-06-09 | 705 | 714 | 700 | 714 | 217,000 | 3,570 |
| 1998-06-08 | 720 | 721 | 714 | 715 | 120,000 | 3,575 |
| 1998-06-05 | 730 | 735 | 727 | 735 | 259,000 | 3,675 |
| 1998-06-04 | 730 | 733 | 729 | 730 | 177,000 | 3,650 |
| 1998-06-03 | 735 | 735 | 728 | 735 | 227,000 | 3,675 |
| 1998-06-02 | 733 | 736 | 727 | 734 | 356,000 | 3,670 |
| 1998-06-01 | 735 | 735 | 725 | 735 | 314,000 | 3,675 |
| 1998-05-29 | 734 | 751 | 730 | 745 | 442,000 | 3,725 |
| 1998-05-28 | 712 | 739 | 711 | 735 | 262,000 | 3,675 |
| 1998-05-27 | 722 | 728 | 720 | 720 | 149,000 | 3,600 |
| 1998-05-26 | 750 | 757 | 731 | 731 | 134,000 | 3,655 |
| 1998-05-25 | 746 | 761 | 720 | 760 | 683,000 | 3,800 |
| 1998-05-22 | 734 | 755 | 713 | 750 | 793,000 | 3,750 |
| 1998-05-21 | 715 | 740 | 710 | 736 | 1,334,000 | 3,680 |
| 1998-05-20 | 700 | 716 | 700 | 709 | 705,000 | 3,545 |
| 1998-05-19 | 685 | 698 | 671 | 688 | 433,000 | 3,440 |
| 1998-05-18 | 652 | 689 | 644 | 668 | 743,000 | 3,340 |
| 1998-05-15 | 645 | 657 | 642 | 644 | 505,000 | 3,220 |
| 1998-05-14 | 652 | 660 | 649 | 652 | 165,000 | 3,260 |
| 1998-05-13 | 652 | 655 | 641 | 650 | 301,000 | 3,250 |
| 1998-05-12 | 670 | 670 | 651 | 652 | 239,000 | 3,260 |
| 1998-05-11 | 670 | 675 | 665 | 670 | 227,000 | 3,350 |
| 1998-05-08 | 659 | 664 | 651 | 660 | 126,000 | 3,300 |
| 1998-05-07 | 670 | 670 | 655 | 669 | 328,000 | 3,345 |
| 1998-05-06 | 688 | 688 | 676 | 688 | 235,000 | 3,440 |
| 1998-05-01 | 696 | 696 | 680 | 688 | 141,000 | 3,440 |
| 1998-04-30 | 684 | 700 | 680 | 700 | 349,000 | 3,500 |
| 1998-04-28 | 689 | 689 | 671 | 685 | 125,000 | 3,425 |
| 1998-04-27 | 670 | 681 | 670 | 679 | 99,000 | 3,395 |
| 1998-04-24 | 700 | 709 | 689 | 690 | 382,000 | 3,450 |
| 1998-04-23 | 679 | 691 | 672 | 675 | 170,000 | 3,375 |
| 1998-04-22 | 679 | 679 | 647 | 679 | 66,000 | 3,395 |
| 1998-04-21 | 641 | 670 | 640 | 662 | 106,000 | 3,310 |
| 1998-04-20 | 644 | 644 | 632 | 641 | 97,000 | 3,205 |
| 1998-04-17 | 674 | 675 | 650 | 650 | 234,000 | 3,250 |
| 1998-04-16 | 682 | 682 | 657 | 679 | 444,000 | 3,395 |
| 1998-04-15 | 695 | 695 | 671 | 678 | 196,000 | 3,390 |
| 1998-04-14 | 680 | 699 | 680 | 697 | 370,000 | 3,485 |
| 1998-04-13 | 666 | 680 | 666 | 680 | 128,000 | 3,400 |
| 1998-04-10 | 667 | 675 | 662 | 666 | 354,000 | 3,330 |
| 1998-04-09 | 644 | 660 | 642 | 660 | 137,000 | 3,300 |
| 1998-04-08 | 631 | 645 | 630 | 644 | 588,000 | 3,220 |
| 1998-04-07 | 624 | 627 | 620 | 627 | 181,000 | 3,135 |
| 1998-04-06 | 636 | 638 | 610 | 618 | 309,000 | 3,090 |
| 1998-04-03 | 666 | 670 | 630 | 630 | 252,000 | 3,150 |
| 1998-04-02 | 672 | 675 | 661 | 666 | 330,000 | 3,330 |
| 1998-04-01 | 669 | 678 | 668 | 669 | 406,000 | 3,345 |
| 1998-03-31 | 678 | 700 | 674 | 699 | 569,000 | 3,495 |
| 1998-03-30 | 700 | 700 | 660 | 668 | 479,000 | 3,340 |
| 1998-03-27 | 710 | 710 | 680 | 690 | 465,000 | 3,450 |
| 1998-03-26 | 693 | 725 | 693 | 720 | 562,000 | 3,600 |
| 1998-03-25 | 711 | 716 | 701 | 705 | 280,000 | 3,525 |
| 1998-03-24 | 705 | 710 | 685 | 710 | 382,000 | 3,550 |
| 1998-03-23 | 696 | 705 | 691 | 698 | 151,000 | 3,490 |
| 1998-03-20 | 709 | 709 | 700 | 706 | 214,000 | 3,530 |
| 1998-03-19 | 700 | 710 | 700 | 710 | 238,000 | 3,550 |
| 1998-03-18 | 707 | 710 | 700 | 700 | 139,000 | 3,500 |
| 1998-03-17 | 695 | 709 | 691 | 708 | 274,000 | 3,540 |
| 1998-03-16 | 705 | 705 | 681 | 685 | 200,000 | 3,425 |
| 1998-03-13 | 701 | 713 | 701 | 707 | 465,000 | 3,535 |
| 1998-03-12 | 684 | 697 | 684 | 691 | 75,000 | 3,455 |
| 1998-03-11 | 682 | 684 | 672 | 674 | 67,000 | 3,370 |
| 1998-03-10 | 700 | 700 | 680 | 681 | 122,000 | 3,405 |
| 1998-03-09 | 710 | 710 | 690 | 701 | 261,000 | 3,505 |
| 1998-03-06 | 700 | 710 | 699 | 710 | 253,000 | 3,550 |
| 1998-03-05 | 713 | 713 | 706 | 710 | 618,000 | 3,550 |
| 1998-03-04 | 701 | 711 | 701 | 703 | 489,000 | 3,515 |
| 1998-03-03 | 721 | 721 | 703 | 705 | 107,000 | 3,525 |
| 1998-03-02 | 729 | 733 | 720 | 723 | 301,000 | 3,615 |
| 1998-02-27 | 700 | 720 | 700 | 720 | 385,000 | 3,600 |
| 1998-02-26 | 692 | 700 | 685 | 700 | 173,000 | 3,500 |
| 1998-02-25 | 697 | 697 | 680 | 690 | 304,000 | 3,450 |
| 1998-02-24 | 690 | 697 | 678 | 697 | 386,000 | 3,485 |
| 1998-02-23 | 680 | 698 | 671 | 698 | 283,000 | 3,490 |
| 1998-02-20 | 677 | 687 | 665 | 680 | 225,000 | 3,400 |
| 1998-02-19 | 663 | 677 | 661 | 677 | 294,000 | 3,385 |
| 1998-02-18 | 664 | 664 | 659 | 663 | 330,000 | 3,315 |
| 1998-02-17 | 656 | 658 | 651 | 655 | 355,000 | 3,275 |
| 1998-02-16 | 665 | 665 | 655 | 660 | 307,000 | 3,300 |
| 1998-02-13 | 680 | 680 | 660 | 661 | 391,000 | 3,305 |
| 1998-02-12 | 681 | 681 | 670 | 673 | 335,000 | 3,365 |
| 1998-02-10 | 680 | 680 | 663 | 671 | 485,000 | 3,355 |
| 1998-02-09 | 668 | 668 | 643 | 660 | 445,000 | 3,300 |
| 1998-02-06 | 675 | 675 | 657 | 658 | 571,000 | 3,290 |
| 1998-02-05 | 661 | 669 | 660 | 665 | 696,000 | 3,325 |
| 1998-02-04 | 689 | 689 | 660 | 660 | 188,000 | 3,300 |
| 1998-02-03 | 700 | 705 | 687 | 689 | 419,000 | 3,445 |
| 1998-02-02 | 693 | 695 | 671 | 691 | 610,000 | 3,455 |
| 1998-01-30 | 711 | 711 | 680 | 693 | 421,000 | 3,465 |
| 1998-01-29 | 712 | 721 | 682 | 691 | 791,000 | 3,455 |
| 1998-01-28 | 733 | 733 | 702 | 702 | 683,000 | 3,510 |
| 1998-01-27 | 754 | 754 | 720 | 723 | 468,000 | 3,615 |
| 1998-01-26 | 708 | 760 | 704 | 760 | 1,237,000 | 3,800 |
| 1998-01-23 | 685 | 700 | 680 | 700 | 825,000 | 3,500 |
| 1998-01-22 | 637 | 660 | 636 | 660 | 639,000 | 3,300 |
| 1998-01-21 | 605 | 627 | 605 | 627 | 500,000 | 3,135 |
| 1998-01-20 | 587 | 606 | 587 | 599 | 499,000 | 2,995 |
| 1998-01-19 | 590 | 610 | 590 | 597 | 210,000 | 2,985 |
| 1998-01-16 | 580 | 610 | 576 | 589 | 468,000 | 2,945 |
| 1998-01-14 | 575 | 580 | 566 | 580 | 209,000 | 2,900 |
| 1998-01-13 | 556 | 570 | 555 | 565 | 231,000 | 2,825 |
| 1998-01-12 | 560 | 560 | 550 | 560 | 183,000 | 2,800 |
| 1998-01-09 | 560 | 565 | 554 | 565 | 231,000 | 2,825 |
| 1998-01-08 | 560 | 575 | 558 | 565 | 687,000 | 2,825 |
| 1998-01-07 | 565 | 565 | 557 | 560 | 185,000 | 2,800 |
| 1998-01-06 | 580 | 580 | 570 | 580 | 251,000 | 2,900 |
| 1998-01-05 | 580 | 598 | 580 | 586 | 21,000 | 2,930 |
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
