4118 (株)カネカ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28780799773799328,0003,995
2001-12-27775785768785364,0003,925
2001-12-26769775758767217,0003,835
2001-12-257787877597791,023,0003,895
2001-12-21744758738758770,0003,790
2001-12-20740755730746843,0003,730
2001-12-19720741706741845,0003,705
2001-12-18711716701710916,0003,550
2001-12-17714718695712558,0003,560
2001-12-147337347137141,121,0003,570
2001-12-13755755721744681,0003,720
2001-12-127067457067451,300,0003,725
2001-12-11716730712716806,0003,580
2001-12-10742742715716764,0003,580
2001-12-077297336987321,839,0003,660
2001-12-06760765737749862,0003,745
2001-12-057587637387541,357,0003,770
2001-12-04743764723764844,0003,820
2001-12-03761763740760954,0003,800
2001-11-307557687417602,434,0003,800
2001-11-297037286997252,244,0003,625
2001-11-287307306976992,702,0003,495
2001-11-277607627207302,231,0003,650
2001-11-26768789768771470,0003,855
2001-11-22765779753778309,0003,890
2001-11-21765775757767572,0003,835
2001-11-20781781760766426,0003,830
2001-11-19779790766789651,0003,945
2001-11-16795807774780831,0003,900
2001-11-15810813783792829,0003,960
2001-11-14821838806820427,0004,100
2001-11-13837850821849379,0004,245
2001-11-12872875862865360,0004,325
2001-11-09858868840862342,0004,310
2001-11-08844873844868836,0004,340
2001-11-07823825802808651,0004,040
2001-11-06835835817823633,0004,115
2001-11-05851851827835422,0004,175
2001-11-02850870850860349,0004,300
2001-11-01851856830849807,0004,245
2001-10-31843853835849460,0004,245
2001-10-30846846829833240,0004,165
2001-10-29875876846850305,0004,250
2001-10-26898905868880555,0004,400
2001-10-25875898875887800,0004,435
2001-10-24880890876880350,0004,400
2001-10-23860870853870388,0004,350
2001-10-22851880851861410,0004,305
2001-10-19850864844863215,0004,315
2001-10-18850858850851109,0004,255
2001-10-17874874849850352,0004,250
2001-10-16871876865874316,0004,370
2001-10-15845866835861841,0004,305
2001-10-12843848837847749,0004,235
2001-10-11837838816823547,0004,115
2001-10-108308358198331,000,0004,165
2001-10-09810820790820772,0004,100
2001-10-05820820800810378,0004,050
2001-10-04828833809820466,0004,100
2001-10-03832833810825892,0004,125
2001-10-02807819788815645,0004,075
2001-10-017888037757971,307,0003,985
2001-09-28743768728768443,0003,840
2001-09-27719740710739797,0003,695
2001-09-26730740728740637,0003,700
2001-09-25752760735737826,0003,685
2001-09-21746756741748441,0003,740
2001-09-20775775745763362,0003,815
2001-09-19756794745785709,0003,925
2001-09-18769780755755603,0003,775
2001-09-17795795760768439,0003,840
2001-09-147727827667751,157,0003,875
2001-09-13760782756782167,0003,910
2001-09-12742767742754240,0003,770
2001-09-11792801776788996,0003,940
2001-09-108118157907901,080,0003,950
2001-09-07809821809821331,0004,105
2001-09-06848858806807701,0004,035
2001-09-05849849822840736,0004,200
2001-09-048428438028191,083,0004,095
2001-09-03885894850850628,0004,250
2001-08-31902910888895438,0004,475
2001-08-30910910896904794,0004,520
2001-08-29916920911919927,0004,595
2001-08-28948948912915642,0004,575
2001-08-27984984935938474,0004,690
2001-08-24978978958958322,0004,790
2001-08-23954975954966364,0004,830
2001-08-22935959935954840,0004,770
2001-08-21949963941945556,0004,725
2001-08-20940965940965693,0004,825
2001-08-179859909509521,030,0004,760
2001-08-161,0191,0191,0021,005424,0005,025
2001-08-151,0201,0211,0161,018434,0005,090
2001-08-141,0171,0221,0091,011517,0005,055
2001-08-131,0301,0311,0131,022743,0005,110
2001-08-101,0601,0601,0351,042964,0005,210
2001-08-091,0671,0671,0351,040704,0005,200
2001-08-081,0531,0611,0451,052301,0005,260
2001-08-071,0341,0551,0341,045413,0005,225
2001-08-061,0611,0611,0401,052194,0005,260
2001-08-031,0701,0701,0321,066509,0005,330
2001-08-021,0701,0901,0701,070479,0005,350
2001-08-011,0481,0641,0411,060597,0005,300
2001-07-311,0481,0501,0331,048650,0005,240
2001-07-301,0751,0751,0411,065473,0005,325
2001-07-271,0521,0801,0521,078345,0005,390
2001-07-261,0591,0771,0571,070442,0005,350
2001-07-251,0801,0881,0751,081717,0005,405
2001-07-241,0831,0931,0741,080507,0005,400
2001-07-231,1291,1291,0821,092725,0005,460
2001-07-191,1101,1401,1051,140513,0005,700
2001-07-181,1251,1471,1201,130843,0005,650
2001-07-171,1351,1351,1201,125685,0005,625
2001-07-161,1161,1301,1131,115373,0005,575
2001-07-131,1151,1491,1051,1331,134,0005,665
2001-07-121,0791,0891,0751,089812,0005,445
2001-07-111,0901,0941,0811,090542,0005,450
2001-07-101,1231,1231,0961,100460,0005,500
2001-07-091,1001,1211,0971,111517,0005,555
2001-07-061,1201,1291,1031,109799,0005,545
2001-07-051,1291,1291,1161,120505,0005,600
2001-07-041,1171,1181,1051,117313,0005,585
2001-07-031,1181,1381,1181,128981,0005,640
2001-07-021,1311,1311,1121,118751,0005,590
2001-06-291,1301,1321,1161,129867,0005,645
2001-06-281,1081,1301,1051,130774,0005,650
2001-06-271,1041,1181,1011,107755,0005,535
2001-06-261,1061,1131,1011,105993,0005,525
2001-06-251,1071,1251,1071,116487,0005,580
2001-06-221,1121,1361,1121,136792,0005,680
2001-06-211,1401,1431,1121,122990,0005,610
2001-06-201,1341,1511,1211,140570,0005,700
2001-06-191,1201,1341,1201,130458,0005,650
2001-06-181,1351,1801,1341,137991,0005,685
2001-06-151,1531,1531,1331,1451,101,0005,725
2001-06-141,1391,1391,1261,133570,0005,665
2001-06-131,1701,1781,1411,151695,0005,755
2001-06-121,1671,1671,1511,164849,0005,820
2001-06-111,1801,1891,1601,179510,0005,895
2001-06-081,1991,1991,1811,1921,258,0005,960
2001-06-071,1731,1981,1721,192743,0005,960
2001-06-061,1501,2001,1451,1701,954,0005,850
2001-06-051,1391,1491,1301,143673,0005,715
2001-06-041,1501,1501,1231,138554,0005,690
2001-06-011,1501,1641,1501,1592,315,0005,795
2001-05-311,1151,1251,1141,1171,057,0005,585
2001-05-301,1481,1501,1281,135793,0005,675
2001-05-291,1501,1651,1471,158294,0005,790
2001-05-281,1701,1741,1601,170653,0005,850
2001-05-251,1491,1641,1301,162794,0005,810
2001-05-241,1281,1711,1101,1691,592,0005,845
2001-05-231,1241,1501,1241,1421,186,0005,710
2001-05-221,1151,1181,1021,102615,0005,510
2001-05-211,0901,1151,0901,115906,0005,575
2001-05-181,0701,0811,0701,0771,030,0005,385
2001-05-171,0991,1001,0751,094762,0005,470
2001-05-161,0721,1091,0611,085982,0005,425
2001-05-151,0451,0671,0441,067312,0005,335
2001-05-141,0481,0601,0451,056167,0005,280
2001-05-111,0601,0611,0491,049291,0005,245
2001-05-101,0641,0641,0551,063441,0005,315
2001-05-091,0351,0681,0351,0681,244,0005,340
2001-05-081,0351,0521,0351,052457,0005,260
2001-05-071,0341,0561,0231,0541,210,0005,270
2001-05-021,0591,0591,0401,050659,0005,250
2001-05-011,0451,0601,0301,060696,0005,300
2001-04-271,0351,0441,0231,044808,0005,220
2001-04-261,0651,0701,0351,044760,0005,220
2001-04-251,0551,0901,0491,060882,0005,300
2001-04-241,0361,0751,0361,075812,0005,375
2001-04-231,0591,0951,0321,032612,0005,160
2001-04-201,0841,0951,0501,053791,0005,265
2001-04-191,1241,1241,0751,1242,183,0005,620
2001-04-181,0281,0451,0181,044419,0005,220
2001-04-171,0391,0481,0301,048518,0005,240
2001-04-161,0091,0321,0091,018443,0005,090
2001-04-131,0081,0271,0071,017749,0005,085
2001-04-121,0411,0501,0121,028903,0005,140
2001-04-111,0401,0401,0111,0381,168,0005,190
2001-04-101,0751,0751,0321,032495,0005,160
2001-04-091,0901,0901,0731,077850,0005,385
2001-04-061,1001,1101,0851,1001,418,0005,500
2001-04-051,0751,0981,0751,0901,160,0005,450
2001-04-041,0291,0801,0291,057641,0005,285
2001-04-031,0271,0581,0261,049837,0005,245
2001-04-021,0231,0239901,013649,0005,065
2001-03-301,0301,040993993962,0004,965
2001-03-291,0141,0351,0011,015522,0005,075
2001-03-281,0271,0271,0041,021470,0005,105
2001-03-279981,019984988694,0004,940
2001-03-269831,0419801,0201,097,0005,100
2001-03-239809949739731,264,0004,865
2001-03-229139999139751,883,0004,875
2001-03-21897929895912957,0004,560
2001-03-199089218989121,406,0004,560
2001-03-16920927910915960,0004,575
2001-03-15923944908944954,0004,720
2001-03-14929935925928711,0004,640
2001-03-13955979927949934,0004,745
2001-03-12979985964965490,0004,825
2001-03-099959979839871,668,0004,935
2001-03-089891,001971985591,0004,925
2001-03-079659889589791,555,0004,895
2001-03-06930950930945439,0004,725
2001-03-05925934920925697,0004,625
2001-03-02932935924925975,0004,625
2001-03-01930950925930407,0004,650
2001-02-28940943936939497,0004,695
2001-02-27942958938945575,0004,725
2001-02-26933952925952596,0004,760
2001-02-239459529379501,071,0004,750
2001-02-22918943917936666,0004,680
2001-02-21944944920922199,0004,610
2001-02-20923945923945350,0004,725
2001-02-19925944920937351,0004,685
2001-02-16931931915915265,0004,575
2001-02-15925928920921360,0004,605
2001-02-14942945924945483,0004,725
2001-02-13931939924935289,0004,675
2001-02-09914931913917796,0004,585
2001-02-08928928915920313,0004,600
2001-02-07930939916939489,0004,695
2001-02-06939940930934438,0004,670
2001-02-05932940927940717,0004,700
2001-02-029659899219314,696,0004,655
2001-02-019499639449601,292,0004,800
2001-01-31935946935943836,0004,715
2001-01-309429459169251,548,0004,625
2001-01-29942955932955996,0004,775
2001-01-269529639399521,459,0004,760
2001-01-259779859659681,586,0004,840
2001-01-24987993977977857,0004,885
2001-01-23993994987993946,0004,965
2001-01-221,0021,021994994796,0004,970
2001-01-191,0101,0361,0101,011260,0005,055
2001-01-181,0051,0401,0051,036576,0005,180
2001-01-179891,0159881,006755,0005,030
2001-01-161,0281,0289879891,142,0004,945
2001-01-151,0441,0601,0401,040547,0005,200
2001-01-121,0461,0681,0461,060437,0005,300
2001-01-111,0701,0851,0581,066809,0005,330
2001-01-101,0711,0851,0591,064689,0005,320
2001-01-091,0601,0731,0551,0731,183,0005,365
2001-01-051,0301,0801,0301,060936,0005,300
2001-01-041,0701,0701,0301,050330,0005,250

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