4118 (株)カネカ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 621 | 635 | 621 | 635 | 124,000 | 3,175 |
| 2002-12-27 | 638 | 638 | 629 | 635 | 187,000 | 3,175 |
| 2002-12-26 | 625 | 633 | 625 | 630 | 245,000 | 3,150 |
| 2002-12-25 | 622 | 627 | 619 | 625 | 406,000 | 3,125 |
| 2002-12-24 | 617 | 623 | 612 | 623 | 412,000 | 3,115 |
| 2002-12-20 | 608 | 615 | 608 | 614 | 586,000 | 3,070 |
| 2002-12-19 | 599 | 607 | 598 | 607 | 912,000 | 3,035 |
| 2002-12-18 | 624 | 625 | 605 | 605 | 622,000 | 3,025 |
| 2002-12-17 | 648 | 648 | 627 | 634 | 573,000 | 3,170 |
| 2002-12-16 | 645 | 655 | 628 | 628 | 511,000 | 3,140 |
| 2002-12-13 | 653 | 658 | 647 | 648 | 1,169,000 | 3,240 |
| 2002-12-12 | 667 | 670 | 645 | 645 | 809,000 | 3,225 |
| 2002-12-11 | 657 | 676 | 656 | 673 | 1,059,000 | 3,365 |
| 2002-12-10 | 649 | 658 | 649 | 653 | 597,000 | 3,265 |
| 2002-12-09 | 644 | 654 | 642 | 648 | 425,000 | 3,240 |
| 2002-12-06 | 628 | 650 | 626 | 645 | 768,000 | 3,225 |
| 2002-12-05 | 641 | 642 | 635 | 638 | 585,000 | 3,190 |
| 2002-12-04 | 665 | 665 | 645 | 655 | 573,000 | 3,275 |
| 2002-12-03 | 674 | 678 | 665 | 665 | 492,000 | 3,325 |
| 2002-12-02 | 687 | 687 | 662 | 666 | 320,000 | 3,330 |
| 2002-11-29 | 662 | 690 | 662 | 686 | 469,000 | 3,430 |
| 2002-11-28 | 668 | 679 | 665 | 669 | 879,000 | 3,345 |
| 2002-11-27 | 665 | 679 | 655 | 658 | 1,181,000 | 3,290 |
| 2002-11-26 | 685 | 692 | 672 | 673 | 629,000 | 3,365 |
| 2002-11-25 | 688 | 697 | 680 | 695 | 608,000 | 3,475 |
| 2002-11-22 | 690 | 696 | 684 | 688 | 647,000 | 3,440 |
| 2002-11-21 | 670 | 681 | 670 | 675 | 722,000 | 3,375 |
| 2002-11-20 | 679 | 688 | 670 | 671 | 590,000 | 3,355 |
| 2002-11-19 | 664 | 682 | 661 | 681 | 738,000 | 3,405 |
| 2002-11-18 | 685 | 694 | 668 | 674 | 1,074,000 | 3,370 |
| 2002-11-15 | 677 | 679 | 660 | 675 | 860,000 | 3,375 |
| 2002-11-14 | 633 | 650 | 633 | 637 | 260,000 | 3,185 |
| 2002-11-13 | 642 | 646 | 630 | 631 | 326,000 | 3,155 |
| 2002-11-12 | 644 | 665 | 644 | 652 | 270,000 | 3,260 |
| 2002-11-11 | 683 | 683 | 647 | 654 | 352,000 | 3,270 |
| 2002-11-08 | 679 | 689 | 677 | 682 | 700,000 | 3,410 |
| 2002-11-07 | 664 | 678 | 656 | 678 | 201,000 | 3,390 |
| 2002-11-06 | 678 | 683 | 660 | 663 | 576,000 | 3,315 |
| 2002-11-05 | 654 | 677 | 654 | 676 | 476,000 | 3,380 |
| 2002-11-01 | 645 | 653 | 641 | 649 | 326,000 | 3,245 |
| 2002-10-31 | 658 | 658 | 642 | 655 | 342,000 | 3,275 |
| 2002-10-30 | 630 | 662 | 630 | 657 | 339,000 | 3,285 |
| 2002-10-29 | 649 | 657 | 648 | 649 | 542,000 | 3,245 |
| 2002-10-28 | 622 | 640 | 622 | 640 | 718,000 | 3,200 |
| 2002-10-25 | 625 | 655 | 625 | 652 | 841,000 | 3,260 |
| 2002-10-24 | 634 | 635 | 623 | 625 | 462,000 | 3,125 |
| 2002-10-23 | 615 | 634 | 611 | 624 | 337,000 | 3,120 |
| 2002-10-22 | 650 | 650 | 619 | 622 | 527,000 | 3,110 |
| 2002-10-21 | 661 | 665 | 650 | 654 | 494,000 | 3,270 |
| 2002-10-18 | 647 | 661 | 646 | 653 | 683,000 | 3,265 |
| 2002-10-17 | 629 | 643 | 628 | 638 | 815,000 | 3,190 |
| 2002-10-16 | 627 | 632 | 617 | 620 | 1,302,000 | 3,100 |
| 2002-10-15 | 609 | 620 | 603 | 617 | 1,386,000 | 3,085 |
| 2002-10-11 | 615 | 615 | 588 | 610 | 965,000 | 3,050 |
| 2002-10-10 | 594 | 594 | 555 | 585 | 776,000 | 2,925 |
| 2002-10-09 | 603 | 612 | 584 | 588 | 634,000 | 2,940 |
| 2002-10-08 | 618 | 623 | 611 | 618 | 500,000 | 3,090 |
| 2002-10-07 | 633 | 633 | 602 | 608 | 284,000 | 3,040 |
| 2002-10-04 | 631 | 643 | 625 | 643 | 667,000 | 3,215 |
| 2002-10-03 | 650 | 660 | 635 | 639 | 1,005,000 | 3,195 |
| 2002-10-02 | 683 | 688 | 657 | 660 | 869,000 | 3,300 |
| 2002-10-01 | 676 | 679 | 667 | 679 | 679,000 | 3,395 |
| 2002-09-30 | 684 | 698 | 679 | 686 | 505,000 | 3,430 |
| 2002-09-27 | 697 | 712 | 695 | 704 | 534,000 | 3,520 |
| 2002-09-26 | 699 | 713 | 680 | 694 | 432,000 | 3,470 |
| 2002-09-25 | 691 | 699 | 683 | 699 | 761,000 | 3,495 |
| 2002-09-24 | 690 | 708 | 680 | 705 | 704,000 | 3,525 |
| 2002-09-20 | 714 | 720 | 697 | 697 | 266,000 | 3,485 |
| 2002-09-19 | 712 | 733 | 702 | 704 | 912,000 | 3,520 |
| 2002-09-18 | 699 | 699 | 683 | 695 | 883,000 | 3,475 |
| 2002-09-17 | 699 | 720 | 694 | 706 | 911,000 | 3,530 |
| 2002-09-13 | 701 | 705 | 689 | 698 | 1,715,000 | 3,490 |
| 2002-09-12 | 708 | 732 | 708 | 725 | 743,000 | 3,625 |
| 2002-09-11 | 737 | 742 | 730 | 738 | 899,000 | 3,690 |
| 2002-09-10 | 700 | 734 | 700 | 718 | 967,000 | 3,590 |
| 2002-09-09 | 690 | 701 | 688 | 690 | 799,000 | 3,450 |
| 2002-09-06 | 690 | 690 | 677 | 682 | 955,000 | 3,410 |
| 2002-09-05 | 702 | 714 | 697 | 712 | 564,000 | 3,560 |
| 2002-09-04 | 710 | 712 | 696 | 697 | 836,000 | 3,485 |
| 2002-09-03 | 731 | 731 | 711 | 715 | 817,000 | 3,575 |
| 2002-09-02 | 747 | 748 | 735 | 735 | 418,000 | 3,675 |
| 2002-08-30 | 734 | 757 | 720 | 757 | 493,000 | 3,785 |
| 2002-08-29 | 737 | 750 | 737 | 740 | 749,000 | 3,700 |
| 2002-08-28 | 754 | 761 | 740 | 740 | 374,000 | 3,700 |
| 2002-08-27 | 749 | 767 | 749 | 754 | 425,000 | 3,770 |
| 2002-08-26 | 754 | 777 | 754 | 769 | 501,000 | 3,845 |
| 2002-08-23 | 757 | 768 | 750 | 757 | 746,000 | 3,785 |
| 2002-08-22 | 717 | 744 | 716 | 737 | 648,000 | 3,685 |
| 2002-08-21 | 746 | 746 | 730 | 737 | 669,000 | 3,685 |
| 2002-08-20 | 739 | 746 | 733 | 736 | 360,000 | 3,680 |
| 2002-08-19 | 747 | 748 | 740 | 747 | 558,000 | 3,735 |
| 2002-08-16 | 743 | 749 | 740 | 747 | 533,000 | 3,735 |
| 2002-08-15 | 730 | 743 | 730 | 736 | 466,000 | 3,680 |
| 2002-08-14 | 734 | 738 | 730 | 730 | 551,000 | 3,650 |
| 2002-08-13 | 731 | 734 | 722 | 734 | 589,000 | 3,670 |
| 2002-08-12 | 740 | 740 | 729 | 730 | 403,000 | 3,650 |
| 2002-08-09 | 736 | 738 | 726 | 729 | 359,000 | 3,645 |
| 2002-08-08 | 718 | 732 | 718 | 726 | 480,000 | 3,630 |
| 2002-08-07 | 737 | 744 | 722 | 728 | 729,000 | 3,640 |
| 2002-08-06 | 695 | 728 | 691 | 719 | 1,244,000 | 3,595 |
| 2002-08-05 | 689 | 703 | 670 | 698 | 2,562,000 | 3,490 |
| 2002-08-02 | 730 | 734 | 718 | 725 | 1,067,000 | 3,625 |
| 2002-08-01 | 743 | 753 | 741 | 745 | 817,000 | 3,725 |
| 2002-07-31 | 758 | 762 | 743 | 753 | 639,000 | 3,765 |
| 2002-07-30 | 792 | 792 | 760 | 765 | 486,000 | 3,825 |
| 2002-07-29 | 775 | 777 | 764 | 764 | 316,000 | 3,820 |
| 2002-07-26 | 780 | 780 | 770 | 770 | 690,000 | 3,850 |
| 2002-07-25 | 781 | 791 | 773 | 773 | 513,000 | 3,865 |
| 2002-07-24 | 795 | 797 | 773 | 773 | 459,000 | 3,865 |
| 2002-07-23 | 792 | 808 | 790 | 799 | 342,000 | 3,995 |
| 2002-07-22 | 796 | 809 | 796 | 802 | 328,000 | 4,010 |
| 2002-07-19 | 814 | 818 | 807 | 816 | 398,000 | 4,080 |
| 2002-07-18 | 814 | 837 | 809 | 834 | 772,000 | 4,170 |
| 2002-07-17 | 807 | 811 | 790 | 807 | 804,000 | 4,035 |
| 2002-07-16 | 810 | 814 | 803 | 807 | 528,000 | 4,035 |
| 2002-07-15 | 822 | 823 | 810 | 811 | 274,000 | 4,055 |
| 2002-07-12 | 830 | 836 | 829 | 831 | 460,000 | 4,155 |
| 2002-07-11 | 850 | 850 | 828 | 839 | 378,000 | 4,195 |
| 2002-07-10 | 868 | 875 | 857 | 858 | 1,566,000 | 4,290 |
| 2002-07-09 | 824 | 839 | 814 | 838 | 668,000 | 4,190 |
| 2002-07-08 | 847 | 847 | 814 | 814 | 529,000 | 4,070 |
| 2002-07-05 | 842 | 850 | 825 | 833 | 599,000 | 4,165 |
| 2002-07-04 | 831 | 843 | 827 | 843 | 141,000 | 4,215 |
| 2002-07-03 | 816 | 846 | 816 | 841 | 436,000 | 4,205 |
| 2002-07-02 | 827 | 838 | 813 | 836 | 424,000 | 4,180 |
| 2002-07-01 | 825 | 844 | 824 | 827 | 624,000 | 4,135 |
| 2002-06-28 | 805 | 835 | 805 | 835 | 594,000 | 4,175 |
| 2002-06-27 | 811 | 811 | 797 | 797 | 326,000 | 3,985 |
| 2002-06-26 | 810 | 815 | 795 | 808 | 777,000 | 4,040 |
| 2002-06-25 | 826 | 844 | 826 | 840 | 581,000 | 4,200 |
| 2002-06-24 | 800 | 835 | 800 | 835 | 1,084,000 | 4,175 |
| 2002-06-21 | 802 | 815 | 786 | 810 | 1,009,000 | 4,050 |
| 2002-06-20 | 796 | 810 | 776 | 800 | 1,008,000 | 4,000 |
| 2002-06-19 | 820 | 828 | 801 | 806 | 604,000 | 4,030 |
| 2002-06-18 | 835 | 836 | 821 | 827 | 520,000 | 4,135 |
| 2002-06-17 | 832 | 845 | 825 | 831 | 1,163,000 | 4,155 |
| 2002-06-14 | 831 | 845 | 817 | 831 | 1,945,000 | 4,155 |
| 2002-06-13 | 853 | 853 | 817 | 821 | 1,249,000 | 4,105 |
| 2002-06-12 | 855 | 859 | 852 | 853 | 495,000 | 4,265 |
| 2002-06-11 | 865 | 866 | 860 | 864 | 919,000 | 4,320 |
| 2002-06-10 | 870 | 870 | 855 | 855 | 668,000 | 4,275 |
| 2002-06-07 | 871 | 873 | 863 | 869 | 1,430,000 | 4,345 |
| 2002-06-06 | 877 | 877 | 869 | 871 | 623,000 | 4,355 |
| 2002-06-05 | 868 | 884 | 868 | 869 | 459,000 | 4,345 |
| 2002-06-04 | 878 | 895 | 863 | 868 | 883,000 | 4,340 |
| 2002-06-03 | 898 | 905 | 882 | 887 | 1,141,000 | 4,435 |
| 2002-05-31 | 876 | 881 | 850 | 850 | 715,000 | 4,250 |
| 2002-05-30 | 880 | 884 | 880 | 884 | 382,000 | 4,420 |
| 2002-05-29 | 886 | 890 | 878 | 885 | 305,000 | 4,425 |
| 2002-05-28 | 910 | 910 | 888 | 894 | 398,000 | 4,470 |
| 2002-05-27 | 924 | 927 | 900 | 905 | 456,000 | 4,525 |
| 2002-05-24 | 926 | 929 | 907 | 929 | 660,000 | 4,645 |
| 2002-05-23 | 906 | 926 | 888 | 916 | 972,000 | 4,580 |
| 2002-05-22 | 877 | 909 | 877 | 896 | 954,000 | 4,480 |
| 2002-05-21 | 893 | 898 | 881 | 887 | 739,000 | 4,435 |
| 2002-05-20 | 915 | 917 | 900 | 902 | 535,000 | 4,510 |
| 2002-05-17 | 911 | 921 | 906 | 909 | 1,321,000 | 4,545 |
| 2002-05-16 | 875 | 900 | 873 | 891 | 1,079,000 | 4,455 |
| 2002-05-15 | 881 | 892 | 866 | 873 | 1,168,000 | 4,365 |
| 2002-05-14 | 906 | 906 | 856 | 861 | 764,000 | 4,305 |
| 2002-05-13 | 902 | 902 | 882 | 900 | 263,000 | 4,500 |
| 2002-05-10 | 904 | 910 | 892 | 902 | 513,000 | 4,510 |
| 2002-05-09 | 890 | 908 | 885 | 906 | 782,000 | 4,530 |
| 2002-05-08 | 870 | 880 | 860 | 880 | 749,000 | 4,400 |
| 2002-05-07 | 872 | 880 | 867 | 867 | 840,000 | 4,335 |
| 2002-05-02 | 875 | 887 | 867 | 883 | 921,000 | 4,415 |
| 2002-05-01 | 891 | 900 | 872 | 873 | 1,085,000 | 4,365 |
| 2002-04-30 | 900 | 909 | 890 | 890 | 777,000 | 4,450 |
| 2002-04-26 | 919 | 921 | 895 | 906 | 734,000 | 4,530 |
| 2002-04-25 | 920 | 931 | 916 | 929 | 545,000 | 4,645 |
| 2002-04-24 | 930 | 932 | 909 | 910 | 1,005,000 | 4,550 |
| 2002-04-23 | 924 | 951 | 919 | 948 | 818,000 | 4,740 |
| 2002-04-22 | 930 | 930 | 912 | 925 | 1,001,000 | 4,625 |
| 2002-04-19 | 938 | 955 | 928 | 950 | 537,000 | 4,750 |
| 2002-04-18 | 940 | 949 | 933 | 944 | 948,000 | 4,720 |
| 2002-04-17 | 924 | 929 | 910 | 920 | 1,180,000 | 4,600 |
| 2002-04-16 | 886 | 907 | 886 | 904 | 771,000 | 4,520 |
| 2002-04-15 | 880 | 888 | 878 | 884 | 272,000 | 4,420 |
| 2002-04-12 | 884 | 893 | 876 | 890 | 653,000 | 4,450 |
| 2002-04-11 | 907 | 913 | 891 | 894 | 681,000 | 4,470 |
| 2002-04-10 | 924 | 929 | 900 | 913 | 1,173,000 | 4,565 |
| 2002-04-09 | 931 | 932 | 910 | 917 | 1,303,000 | 4,585 |
| 2002-04-08 | 941 | 975 | 935 | 961 | 2,865,000 | 4,805 |
| 2002-04-05 | 890 | 944 | 890 | 921 | 2,120,000 | 4,605 |
| 2002-04-04 | 890 | 894 | 879 | 883 | 926,000 | 4,415 |
| 2002-04-03 | 859 | 890 | 855 | 880 | 1,131,000 | 4,400 |
| 2002-04-02 | 842 | 869 | 832 | 859 | 1,113,000 | 4,295 |
| 2002-04-01 | 853 | 865 | 828 | 834 | 725,000 | 4,170 |
| 2002-03-29 | 865 | 880 | 853 | 860 | 905,000 | 4,300 |
| 2002-03-28 | 868 | 868 | 848 | 858 | 244,000 | 4,290 |
| 2002-03-27 | 845 | 872 | 845 | 860 | 835,000 | 4,300 |
| 2002-03-26 | 835 | 849 | 832 | 835 | 344,000 | 4,175 |
| 2002-03-25 | 851 | 861 | 827 | 859 | 915,000 | 4,295 |
| 2002-03-22 | 880 | 880 | 851 | 851 | 400,000 | 4,255 |
| 2002-03-20 | 891 | 891 | 855 | 884 | 901,000 | 4,420 |
| 2002-03-19 | 880 | 890 | 874 | 890 | 1,511,000 | 4,450 |
| 2002-03-18 | 893 | 893 | 873 | 875 | 1,043,000 | 4,375 |
| 2002-03-15 | 870 | 879 | 860 | 873 | 1,296,000 | 4,365 |
| 2002-03-14 | 839 | 853 | 832 | 850 | 513,000 | 4,250 |
| 2002-03-13 | 831 | 849 | 831 | 835 | 724,000 | 4,175 |
| 2002-03-12 | 857 | 857 | 831 | 840 | 1,033,000 | 4,200 |
| 2002-03-11 | 880 | 880 | 855 | 862 | 1,339,000 | 4,310 |
| 2002-03-08 | 876 | 887 | 858 | 870 | 2,644,000 | 4,350 |
| 2002-03-07 | 878 | 910 | 878 | 906 | 2,322,000 | 4,530 |
| 2002-03-06 | 848 | 882 | 843 | 877 | 2,327,000 | 4,385 |
| 2002-03-05 | 848 | 862 | 833 | 848 | 4,155,000 | 4,240 |
| 2002-03-04 | 801 | 824 | 799 | 818 | 1,639,000 | 4,090 |
| 2002-03-01 | 800 | 803 | 790 | 796 | 429,000 | 3,980 |
| 2002-02-28 | 800 | 807 | 793 | 803 | 709,000 | 4,015 |
| 2002-02-27 | 763 | 803 | 763 | 803 | 331,000 | 4,015 |
| 2002-02-26 | 770 | 776 | 760 | 773 | 276,000 | 3,865 |
| 2002-02-25 | 791 | 798 | 772 | 776 | 187,000 | 3,880 |
| 2002-02-22 | 792 | 796 | 776 | 781 | 441,000 | 3,905 |
| 2002-02-21 | 762 | 791 | 755 | 784 | 558,000 | 3,920 |
| 2002-02-20 | 768 | 768 | 760 | 760 | 191,000 | 3,800 |
| 2002-02-19 | 783 | 783 | 762 | 768 | 301,000 | 3,840 |
| 2002-02-18 | 757 | 783 | 757 | 783 | 395,000 | 3,915 |
| 2002-02-15 | 790 | 798 | 778 | 787 | 497,000 | 3,935 |
| 2002-02-14 | 799 | 809 | 798 | 800 | 518,000 | 4,000 |
| 2002-02-13 | 791 | 802 | 789 | 799 | 760,000 | 3,995 |
| 2002-02-12 | 800 | 800 | 787 | 793 | 461,000 | 3,965 |
| 2002-02-08 | 781 | 789 | 776 | 788 | 590,000 | 3,940 |
| 2002-02-07 | 786 | 799 | 786 | 798 | 521,000 | 3,990 |
| 2002-02-06 | 784 | 800 | 780 | 790 | 1,028,000 | 3,950 |
| 2002-02-05 | 745 | 770 | 745 | 770 | 791,000 | 3,850 |
| 2002-02-04 | 805 | 814 | 795 | 795 | 843,000 | 3,975 |
| 2002-02-01 | 800 | 800 | 786 | 800 | 420,000 | 4,000 |
| 2002-01-31 | 800 | 800 | 788 | 797 | 557,000 | 3,985 |
| 2002-01-30 | 790 | 797 | 788 | 796 | 679,000 | 3,980 |
| 2002-01-29 | 796 | 796 | 784 | 784 | 500,000 | 3,920 |
| 2002-01-28 | 763 | 800 | 763 | 789 | 699,000 | 3,945 |
| 2002-01-25 | 776 | 783 | 767 | 783 | 579,000 | 3,915 |
| 2002-01-24 | 781 | 783 | 773 | 783 | 456,000 | 3,915 |
| 2002-01-23 | 787 | 796 | 774 | 776 | 679,000 | 3,880 |
| 2002-01-22 | 802 | 810 | 781 | 782 | 360,000 | 3,910 |
| 2002-01-21 | 820 | 820 | 802 | 810 | 571,000 | 4,050 |
| 2002-01-18 | 785 | 818 | 784 | 810 | 821,000 | 4,050 |
| 2002-01-17 | 784 | 784 | 773 | 782 | 431,000 | 3,910 |
| 2002-01-16 | 810 | 810 | 785 | 786 | 500,000 | 3,930 |
| 2002-01-15 | 808 | 808 | 795 | 800 | 1,083,000 | 4,000 |
| 2002-01-11 | 838 | 838 | 801 | 805 | 614,000 | 4,025 |
| 2002-01-10 | 834 | 834 | 800 | 811 | 543,000 | 4,055 |
| 2002-01-09 | 839 | 843 | 832 | 836 | 845,000 | 4,180 |
| 2002-01-08 | 820 | 825 | 813 | 819 | 707,000 | 4,095 |
| 2002-01-07 | 823 | 838 | 810 | 830 | 833,000 | 4,150 |
| 2002-01-04 | 815 | 833 | 801 | 833 | 527,000 | 4,165 |
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
