1. HOME >
  2. 株価時系列 >
  3. 4118 >
  4. 1999年

4118 (株)カネカ の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,3201,3201,3071,30750,0006,535
1999-12-291,3351,3351,3071,310116,0006,550
1999-12-281,3551,3551,3061,31558,0006,575
1999-12-271,3481,3481,3211,33063,0006,650
1999-12-241,3801,3841,3321,350253,0006,750
1999-12-221,3601,3901,3591,380420,0006,900
1999-12-211,3471,3701,3251,360418,0006,800
1999-12-201,3191,3481,3101,348550,0006,740
1999-12-171,3001,3301,2911,330260,0006,650
1999-12-161,3501,3501,2931,310585,0006,550
1999-12-151,3561,3881,3501,3711,422,0006,855
1999-12-141,3311,3741,3201,374637,0006,870
1999-12-131,3101,3231,3071,311611,0006,555
1999-12-101,3651,3701,3011,334794,0006,670
1999-12-091,3501,3701,3411,365649,0006,825
1999-12-081,3701,3701,3281,335489,0006,675
1999-12-071,3271,3581,3051,350597,0006,750
1999-12-061,2831,3211,2831,295456,0006,475
1999-12-031,3031,3031,2601,273743,0006,365
1999-12-021,3031,3101,2861,294807,0006,470
1999-12-011,3211,3701,3011,301957,0006,505
1999-11-301,3031,3401,3011,301558,0006,505
1999-11-291,3001,3291,3001,323587,0006,615
1999-11-261,3071,3231,2951,300288,0006,500
1999-11-251,3851,3851,3021,324404,0006,620
1999-11-241,3891,4101,3881,388882,0006,940
1999-11-221,3951,4001,3821,388817,0006,940
1999-11-191,4201,4201,3991,405506,0007,025
1999-11-181,3971,4201,3801,418902,0007,090
1999-11-171,3761,3761,3391,376739,0006,880
1999-11-161,2601,3201,2521,276788,0006,380
1999-11-151,2561,2801,2521,265530,0006,325
1999-11-121,3211,3211,2711,271313,0006,355
1999-11-111,3511,3521,3151,3461,100,0006,730
1999-11-101,3641,3651,3511,365684,0006,825
1999-11-091,3971,3971,3611,378337,0006,890
1999-11-081,4001,4001,3771,377189,0006,885
1999-11-051,4001,4101,3751,390323,0006,950
1999-11-041,3801,4231,3701,417651,0007,085
1999-11-021,3411,3661,3411,360641,0006,800
1999-11-011,3611,3821,3501,380452,0006,900
1999-10-291,3811,3811,3451,365756,0006,825
1999-10-281,3851,3901,3361,341457,0006,705
1999-10-271,4111,4211,4031,403260,0007,015
1999-10-261,4171,4291,4171,418522,0007,090
1999-10-251,4951,4951,4021,437541,0007,185
1999-10-221,4281,5001,4211,4751,208,0007,375
1999-10-211,4151,4291,3951,429446,0007,145
1999-10-201,4301,4401,3801,417596,0007,085
1999-10-191,4331,4501,4101,450478,0007,250
1999-10-181,4161,4411,4111,441721,0007,205
1999-10-151,4291,4501,4251,450668,0007,250
1999-10-141,4401,4481,4201,429628,0007,145
1999-10-131,4551,4661,4511,457561,0007,285
1999-10-121,4831,5101,4661,4681,150,0007,340
1999-10-081,4101,4741,4101,4631,043,0007,315
1999-10-071,3951,4401,3951,410873,0007,050
1999-10-061,3521,3901,3521,380578,0006,900
1999-10-051,3531,3661,3451,351621,0006,755
1999-10-041,4081,4111,3321,333553,0006,665
1999-10-011,3691,4351,3191,420621,0007,100
1999-09-301,3001,3781,2901,370700,0006,850
1999-09-291,2711,2981,2711,287343,0006,435
1999-09-281,2901,2971,2701,2711,152,0006,355
1999-09-271,2611,2901,2611,274718,0006,370
1999-09-241,3191,3191,2321,232915,0006,160
1999-09-221,3021,3261,2741,3251,217,0006,625
1999-09-211,3701,3761,3571,376511,0006,880
1999-09-201,3711,3851,3701,376784,0006,880
1999-09-171,3801,4001,3761,400360,0007,000
1999-09-161,4251,4271,3891,398705,0006,990
1999-09-141,4201,4451,4171,445452,0007,225
1999-09-131,4701,4701,4151,450489,0007,250
1999-09-101,5051,5051,4601,474851,0007,370
1999-09-091,4651,5181,4641,5131,318,0007,565
1999-09-081,4251,4601,4161,460951,0007,300
1999-09-071,4081,4351,3951,4251,088,0007,125
1999-09-061,3651,4101,3651,4081,346,0007,040
1999-09-031,3201,3571,3131,345947,0006,725
1999-09-021,2981,3301,2891,317932,0006,585
1999-09-011,2521,3001,2521,300654,0006,500
1999-08-311,2491,2751,2481,250528,0006,250
1999-08-301,2511,2591,2511,254275,0006,270
1999-08-271,2651,2701,2511,251360,0006,255
1999-08-261,2921,2921,2661,266214,0006,330
1999-08-251,2751,2931,2641,293459,0006,465
1999-08-241,2931,3111,2721,272178,0006,360
1999-08-231,3001,3081,2811,293284,0006,465
1999-08-201,2951,2951,2811,281193,0006,405
1999-08-191,2951,2951,2701,270290,0006,350
1999-08-181,2981,2981,2661,280271,0006,400
1999-08-171,2921,2971,2641,264226,0006,320
1999-08-161,2801,2931,2751,291407,0006,455
1999-08-131,2431,2781,2371,265392,0006,325
1999-08-121,2571,2571,2321,232132,0006,160
1999-08-111,2301,2521,2301,243217,0006,215
1999-08-101,2191,2391,2181,236301,0006,180
1999-08-091,2191,2191,1991,200397,0006,000
1999-08-061,2201,2281,2161,220638,0006,100
1999-08-051,2521,2521,2191,230389,0006,150
1999-08-041,2601,2611,2421,252409,0006,260
1999-08-031,2341,2551,2241,250406,0006,250
1999-08-021,2101,2271,2011,220643,0006,100
1999-07-301,2061,2201,1951,195401,0005,975
1999-07-291,2301,2351,2051,225370,0006,125
1999-07-281,2291,2291,2051,229528,0006,145
1999-07-271,2451,2501,2011,219536,0006,095
1999-07-261,2441,2551,2251,225443,0006,125
1999-07-231,2591,2671,2361,243440,0006,215
1999-07-221,3051,3051,2761,279309,0006,395
1999-07-211,3151,3351,2801,305681,0006,525
1999-07-191,3401,3751,3401,3751,228,0006,875
1999-07-161,3081,3361,3081,3161,187,0006,580
1999-07-151,2991,3051,2821,305607,0006,525
1999-07-141,3041,3081,2701,308567,0006,540
1999-07-131,2991,3101,2941,3051,243,0006,525
1999-07-121,2801,2851,2721,285755,0006,425
1999-07-091,2651,2801,2561,275779,0006,375
1999-07-081,2641,2691,2611,265618,0006,325
1999-07-071,2771,2781,2601,269361,0006,345
1999-07-061,2551,2771,2511,268746,0006,340
1999-07-051,2351,2701,2201,2551,249,0006,275
1999-07-021,2001,2301,1901,2151,598,0006,075
1999-07-011,1601,2011,1501,180955,0005,900
1999-06-301,1601,1611,1401,140483,0005,700
1999-06-291,1611,1611,1501,155485,0005,775
1999-06-281,1501,1691,1451,161827,0005,805
1999-06-251,1521,1581,1301,130577,0005,650
1999-06-241,1301,1601,1251,1421,360,0005,710
1999-06-231,1011,1351,1011,130575,0005,650
1999-06-221,1101,1201,0901,120303,0005,600
1999-06-211,1141,1251,0901,098489,0005,490
1999-06-181,1171,1301,0901,094696,0005,470
1999-06-171,0901,1371,0901,1371,141,0005,685
1999-06-161,0841,0891,0811,086540,0005,430
1999-06-151,0691,0901,0611,088481,0005,440
1999-06-141,0791,0821,0471,053822,0005,265
1999-06-111,0841,0951,0701,0801,059,0005,400
1999-06-101,0801,0961,0801,084474,0005,420
1999-06-091,0901,1051,0661,070472,0005,350
1999-06-081,0691,1001,0651,0991,156,0005,495
1999-06-071,0471,0681,0471,063413,0005,315
1999-06-041,0611,0721,0301,048595,0005,240
1999-06-031,0491,0751,0481,061828,0005,305
1999-06-021,0401,0451,0201,045624,0005,225
1999-06-011,0411,0471,0301,040500,0005,200
1999-05-311,0361,0501,0021,042823,0005,210
1999-05-281,0591,0651,0361,056502,0005,280
1999-05-271,0771,0771,0611,068195,0005,340
1999-05-261,0681,0791,0601,0641,126,0005,320
1999-05-251,0701,0931,0631,0771,915,0005,385
1999-05-241,0201,0771,0191,0693,462,0005,345
1999-05-219901,0059901,000928,0005,000
1999-05-201,0051,005976976292,0004,880
1999-05-191,0131,0139851,002537,0005,010
1999-05-181,0071,0189911,005744,0005,025
1999-05-179801,003977977450,0004,885
1999-05-141,0121,015990990429,0004,950
1999-05-131,0001,0159901,0141,204,0005,070
1999-05-129811,0139751,0011,810,0005,005
1999-05-119971,0059779801,103,0004,900
1999-05-10991991978980408,0004,900
1999-05-07988993975982500,0004,910
1999-05-06990997980988412,0004,940
1999-04-30980980965965318,0004,825
1999-04-28990997971973726,0004,865
1999-04-27990990970970342,0004,850
1999-04-26982995982989714,0004,945
1999-04-239419769419741,422,0004,870
1999-04-22962965945946767,0004,730
1999-04-219981,000965973431,0004,865
1999-04-20989990983988326,0004,940
1999-04-191,0051,007992992760,0004,960
1999-04-169921,003985995917,0004,975
1999-04-15979994965993634,0004,965
1999-04-14980989966985363,0004,925
1999-04-13980985970980490,0004,900
1999-04-12989990970970311,0004,850
1999-04-091,0051,005970984832,0004,920
1999-04-081,0001,0099831,009836,0005,045
1999-04-071,0101,0189981,000524,0005,000
1999-04-061,0301,0409991,030816,0005,150
1999-04-059951,0259951,022944,0005,110
1999-04-029641,000962985641,0004,925
1999-04-01950979944964625,0004,820
1999-03-31944959935940633,0004,700
1999-03-30970975930930435,0004,650
1999-03-29950979948968788,0004,840
1999-03-26938955937950449,0004,750
1999-03-25948948936938397,0004,690
1999-03-24949949930930546,0004,650
1999-03-23954954930949635,0004,745
1999-03-19945955937955847,0004,775
1999-03-189499579399391,094,0004,695
1999-03-17939943925939885,0004,695
1999-03-16930949922930593,0004,650
1999-03-15928940923940462,0004,700
1999-03-12939939920928800,0004,640
1999-03-11935939930937669,0004,685
1999-03-10950951932937597,0004,685
1999-03-099419659409431,327,0004,715
1999-03-089359589349411,228,0004,705
1999-03-058859258809251,184,0004,625
1999-03-04895895871885349,0004,425
1999-03-03889890875890213,0004,450
1999-03-02880881872880289,0004,400
1999-03-01880889871872256,0004,360
1999-02-26879890871880373,0004,400
1999-02-25875883874874367,0004,370
1999-02-24870870860866207,0004,330
1999-02-23885886860860371,0004,300
1999-02-22886886874877148,0004,385
1999-02-19885896881884485,0004,420
1999-02-18875885875885217,0004,425
1999-02-17875880874875324,0004,375
1999-02-16889894875875517,0004,375
1999-02-15885897885889767,0004,445
1999-02-12866885866885505,0004,425
1999-02-10870875865875538,0004,375
1999-02-09860871856871239,0004,355
1999-02-08860868850860639,0004,300
1999-02-05860860848860270,0004,300
1999-02-04876876868870486,0004,350
1999-02-03870880870876292,0004,380
1999-02-02870877866877450,0004,385
1999-02-01880880868872173,0004,360
1999-01-29862873846860318,0004,300
1999-01-28880885863863134,0004,315
1999-01-27868887863870655,0004,350
1999-01-26829865828858299,0004,290
1999-01-25835849829839231,0004,195
1999-01-22860868830839149,0004,195
1999-01-21860861848855365,0004,275
1999-01-20859870851870283,0004,350
1999-01-19845852843852405,0004,260
1999-01-18830860820848750,0004,240
1999-01-14828828808810717,0004,050
1999-01-13810830810829467,0004,145
1999-01-12800810800810458,0004,050
1999-01-11799805799801564,0004,005
1999-01-08786797786791411,0003,955
1999-01-07818822786786481,0003,930
1999-01-06823824805806507,0004,030
1999-01-05817827808820659,0004,100
1999-01-04840840826827157,0004,135

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