4118 (株)カネカ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 790 | 800 | 789 | 800 | 240,000 | 4,000 |
| 2003-12-29 | 780 | 791 | 780 | 786 | 451,000 | 3,930 |
| 2003-12-26 | 790 | 793 | 779 | 786 | 367,000 | 3,930 |
| 2003-12-25 | 790 | 795 | 785 | 792 | 450,000 | 3,960 |
| 2003-12-24 | 795 | 795 | 779 | 789 | 692,000 | 3,945 |
| 2003-12-22 | 776 | 785 | 774 | 780 | 438,000 | 3,900 |
| 2003-12-19 | 780 | 785 | 761 | 769 | 1,029,000 | 3,845 |
| 2003-12-18 | 763 | 776 | 753 | 772 | 827,000 | 3,860 |
| 2003-12-17 | 774 | 777 | 751 | 754 | 1,187,000 | 3,770 |
| 2003-12-16 | 775 | 778 | 765 | 775 | 1,334,000 | 3,875 |
| 2003-12-15 | 773 | 784 | 769 | 776 | 1,691,000 | 3,880 |
| 2003-12-12 | 786 | 793 | 753 | 767 | 2,339,000 | 3,835 |
| 2003-12-11 | 796 | 800 | 788 | 795 | 445,000 | 3,975 |
| 2003-12-10 | 801 | 806 | 770 | 786 | 1,297,000 | 3,930 |
| 2003-12-09 | 800 | 818 | 793 | 811 | 974,000 | 4,055 |
| 2003-12-08 | 815 | 815 | 790 | 801 | 697,000 | 4,005 |
| 2003-12-05 | 833 | 834 | 816 | 825 | 1,022,000 | 4,125 |
| 2003-12-04 | 806 | 819 | 806 | 819 | 408,000 | 4,095 |
| 2003-12-03 | 808 | 822 | 805 | 805 | 1,032,000 | 4,025 |
| 2003-12-02 | 804 | 807 | 796 | 807 | 1,081,000 | 4,035 |
| 2003-12-01 | 771 | 792 | 755 | 784 | 711,000 | 3,920 |
| 2003-11-28 | 772 | 772 | 758 | 761 | 425,000 | 3,805 |
| 2003-11-27 | 770 | 779 | 757 | 766 | 1,134,000 | 3,830 |
| 2003-11-26 | 747 | 777 | 747 | 761 | 1,407,000 | 3,805 |
| 2003-11-25 | 769 | 772 | 740 | 746 | 1,324,000 | 3,730 |
| 2003-11-21 | 753 | 778 | 753 | 761 | 850,000 | 3,805 |
| 2003-11-20 | 756 | 768 | 750 | 760 | 943,000 | 3,800 |
| 2003-11-19 | 757 | 781 | 749 | 749 | 762,000 | 3,745 |
| 2003-11-18 | 771 | 780 | 758 | 765 | 785,000 | 3,825 |
| 2003-11-17 | 795 | 797 | 775 | 781 | 614,000 | 3,905 |
| 2003-11-14 | 805 | 819 | 798 | 798 | 880,000 | 3,990 |
| 2003-11-13 | 817 | 820 | 795 | 809 | 643,000 | 4,045 |
| 2003-11-12 | 813 | 823 | 791 | 797 | 557,000 | 3,985 |
| 2003-11-11 | 825 | 838 | 803 | 803 | 1,025,000 | 4,015 |
| 2003-11-10 | 843 | 858 | 834 | 834 | 680,000 | 4,170 |
| 2003-11-07 | 835 | 850 | 830 | 843 | 732,000 | 4,215 |
| 2003-11-06 | 847 | 855 | 825 | 829 | 708,000 | 4,145 |
| 2003-11-05 | 825 | 850 | 821 | 847 | 1,057,000 | 4,235 |
| 2003-11-04 | 847 | 848 | 824 | 835 | 1,544,000 | 4,175 |
| 2003-10-31 | 839 | 858 | 838 | 857 | 776,000 | 4,285 |
| 2003-10-30 | 841 | 863 | 832 | 849 | 606,000 | 4,245 |
| 2003-10-29 | 838 | 847 | 832 | 840 | 441,000 | 4,200 |
| 2003-10-28 | 820 | 837 | 815 | 822 | 517,000 | 4,110 |
| 2003-10-27 | 800 | 836 | 800 | 824 | 887,000 | 4,120 |
| 2003-10-24 | 813 | 827 | 803 | 810 | 497,000 | 4,050 |
| 2003-10-23 | 841 | 841 | 802 | 809 | 578,000 | 4,045 |
| 2003-10-22 | 852 | 853 | 843 | 849 | 403,000 | 4,245 |
| 2003-10-21 | 869 | 875 | 846 | 852 | 483,000 | 4,260 |
| 2003-10-20 | 875 | 882 | 863 | 868 | 750,000 | 4,340 |
| 2003-10-17 | 868 | 880 | 861 | 876 | 978,000 | 4,380 |
| 2003-10-16 | 840 | 854 | 834 | 843 | 316,000 | 4,215 |
| 2003-10-15 | 844 | 845 | 823 | 834 | 786,000 | 4,170 |
| 2003-10-14 | 860 | 867 | 842 | 844 | 891,000 | 4,220 |
| 2003-10-10 | 843 | 868 | 842 | 853 | 998,000 | 4,265 |
| 2003-10-09 | 838 | 840 | 821 | 823 | 218,000 | 4,115 |
| 2003-10-08 | 857 | 857 | 826 | 831 | 297,000 | 4,155 |
| 2003-10-07 | 841 | 856 | 836 | 856 | 509,000 | 4,280 |
| 2003-10-06 | 844 | 850 | 830 | 830 | 421,000 | 4,150 |
| 2003-10-03 | 832 | 843 | 830 | 840 | 486,000 | 4,200 |
| 2003-10-02 | 828 | 837 | 826 | 832 | 528,000 | 4,160 |
| 2003-10-01 | 825 | 826 | 810 | 818 | 411,000 | 4,090 |
| 2003-09-30 | 810 | 823 | 806 | 813 | 1,244,000 | 4,065 |
| 2003-09-29 | 797 | 800 | 783 | 790 | 828,000 | 3,950 |
| 2003-09-26 | 795 | 806 | 793 | 804 | 969,000 | 4,020 |
| 2003-09-25 | 827 | 827 | 805 | 810 | 1,199,000 | 4,050 |
| 2003-09-24 | 851 | 868 | 833 | 860 | 801,000 | 4,300 |
| 2003-09-22 | 872 | 872 | 845 | 850 | 613,000 | 4,250 |
| 2003-09-19 | 893 | 893 | 881 | 890 | 321,000 | 4,450 |
| 2003-09-18 | 881 | 893 | 875 | 886 | 589,000 | 4,430 |
| 2003-09-17 | 867 | 882 | 862 | 872 | 674,000 | 4,360 |
| 2003-09-16 | 888 | 890 | 860 | 860 | 548,000 | 4,300 |
| 2003-09-12 | 884 | 885 | 871 | 881 | 1,424,000 | 4,405 |
| 2003-09-11 | 851 | 864 | 850 | 864 | 851,000 | 4,320 |
| 2003-09-10 | 872 | 877 | 857 | 859 | 1,083,000 | 4,295 |
| 2003-09-09 | 872 | 890 | 872 | 882 | 549,000 | 4,410 |
| 2003-09-08 | 873 | 882 | 866 | 869 | 333,000 | 4,345 |
| 2003-09-05 | 879 | 885 | 870 | 873 | 425,000 | 4,365 |
| 2003-09-04 | 899 | 899 | 883 | 886 | 321,000 | 4,430 |
| 2003-09-03 | 879 | 900 | 876 | 899 | 773,000 | 4,495 |
| 2003-09-02 | 894 | 894 | 869 | 879 | 535,000 | 4,395 |
| 2003-09-01 | 884 | 895 | 873 | 891 | 695,000 | 4,455 |
| 2003-08-29 | 870 | 889 | 864 | 864 | 1,364,000 | 4,320 |
| 2003-08-28 | 836 | 867 | 834 | 864 | 936,000 | 4,320 |
| 2003-08-27 | 839 | 840 | 826 | 826 | 991,000 | 4,130 |
| 2003-08-26 | 827 | 844 | 826 | 839 | 755,000 | 4,195 |
| 2003-08-25 | 839 | 848 | 825 | 837 | 772,000 | 4,185 |
| 2003-08-22 | 889 | 889 | 850 | 859 | 664,000 | 4,295 |
| 2003-08-21 | 859 | 883 | 859 | 879 | 556,000 | 4,395 |
| 2003-08-20 | 890 | 893 | 873 | 889 | 698,000 | 4,445 |
| 2003-08-19 | 845 | 890 | 844 | 873 | 1,549,000 | 4,365 |
| 2003-08-18 | 813 | 838 | 813 | 832 | 265,000 | 4,160 |
| 2003-08-15 | 826 | 830 | 808 | 813 | 368,000 | 4,065 |
| 2003-08-14 | 821 | 832 | 812 | 826 | 617,000 | 4,130 |
| 2003-08-13 | 803 | 824 | 803 | 816 | 724,000 | 4,080 |
| 2003-08-12 | 787 | 799 | 783 | 796 | 637,000 | 3,980 |
| 2003-08-11 | 768 | 782 | 768 | 779 | 464,000 | 3,895 |
| 2003-08-08 | 752 | 762 | 752 | 758 | 427,000 | 3,790 |
| 2003-08-07 | 751 | 760 | 742 | 742 | 934,000 | 3,710 |
| 2003-08-06 | 756 | 769 | 756 | 764 | 480,000 | 3,820 |
| 2003-08-05 | 774 | 775 | 765 | 766 | 589,000 | 3,830 |
| 2003-08-04 | 784 | 784 | 773 | 780 | 614,000 | 3,900 |
| 2003-08-01 | 786 | 792 | 783 | 784 | 454,000 | 3,920 |
| 2003-07-31 | 793 | 794 | 771 | 779 | 962,000 | 3,895 |
| 2003-07-30 | 812 | 812 | 788 | 794 | 441,000 | 3,970 |
| 2003-07-29 | 799 | 813 | 798 | 807 | 793,000 | 4,035 |
| 2003-07-28 | 785 | 792 | 781 | 792 | 377,000 | 3,960 |
| 2003-07-25 | 780 | 782 | 769 | 771 | 628,000 | 3,855 |
| 2003-07-24 | 787 | 788 | 781 | 781 | 758,000 | 3,905 |
| 2003-07-23 | 776 | 782 | 768 | 777 | 1,043,000 | 3,885 |
| 2003-07-22 | 760 | 770 | 758 | 761 | 889,000 | 3,805 |
| 2003-07-18 | 745 | 755 | 745 | 748 | 922,000 | 3,740 |
| 2003-07-17 | 748 | 759 | 740 | 745 | 834,000 | 3,725 |
| 2003-07-16 | 743 | 749 | 735 | 735 | 641,000 | 3,675 |
| 2003-07-15 | 752 | 753 | 730 | 733 | 721,000 | 3,665 |
| 2003-07-14 | 755 | 759 | 745 | 745 | 525,000 | 3,725 |
| 2003-07-11 | 748 | 758 | 737 | 746 | 544,000 | 3,730 |
| 2003-07-10 | 770 | 770 | 748 | 758 | 943,000 | 3,790 |
| 2003-07-09 | 755 | 765 | 745 | 758 | 752,000 | 3,790 |
| 2003-07-08 | 780 | 780 | 754 | 760 | 1,001,000 | 3,800 |
| 2003-07-07 | 760 | 779 | 760 | 777 | 768,000 | 3,885 |
| 2003-07-04 | 748 | 757 | 744 | 753 | 819,000 | 3,765 |
| 2003-07-03 | 737 | 745 | 728 | 740 | 754,000 | 3,700 |
| 2003-07-02 | 741 | 748 | 736 | 741 | 1,019,000 | 3,705 |
| 2003-07-01 | 735 | 740 | 730 | 733 | 476,000 | 3,665 |
| 2003-06-30 | 730 | 752 | 726 | 740 | 828,000 | 3,700 |
| 2003-06-27 | 730 | 731 | 724 | 731 | 334,000 | 3,655 |
| 2003-06-26 | 708 | 725 | 708 | 725 | 661,000 | 3,625 |
| 2003-06-25 | 714 | 731 | 714 | 718 | 727,000 | 3,590 |
| 2003-06-24 | 716 | 723 | 710 | 713 | 570,000 | 3,565 |
| 2003-06-23 | 715 | 724 | 715 | 724 | 653,000 | 3,620 |
| 2003-06-20 | 710 | 722 | 710 | 719 | 652,000 | 3,595 |
| 2003-06-19 | 728 | 728 | 713 | 720 | 933,000 | 3,600 |
| 2003-06-18 | 720 | 730 | 717 | 728 | 1,555,000 | 3,640 |
| 2003-06-17 | 694 | 707 | 692 | 706 | 1,014,000 | 3,530 |
| 2003-06-16 | 690 | 692 | 687 | 691 | 407,000 | 3,455 |
| 2003-06-13 | 670 | 690 | 666 | 689 | 1,905,000 | 3,445 |
| 2003-06-12 | 660 | 671 | 658 | 665 | 529,000 | 3,325 |
| 2003-06-11 | 660 | 673 | 660 | 669 | 386,000 | 3,345 |
| 2003-06-10 | 665 | 666 | 656 | 663 | 842,000 | 3,315 |
| 2003-06-09 | 670 | 671 | 663 | 666 | 668,000 | 3,330 |
| 2003-06-06 | 655 | 671 | 650 | 671 | 1,036,000 | 3,355 |
| 2003-06-05 | 648 | 661 | 648 | 661 | 1,208,000 | 3,305 |
| 2003-06-04 | 658 | 661 | 649 | 653 | 864,000 | 3,265 |
| 2003-06-03 | 655 | 670 | 653 | 670 | 840,000 | 3,350 |
| 2003-06-02 | 658 | 661 | 652 | 658 | 594,000 | 3,290 |
| 2003-05-30 | 647 | 659 | 646 | 659 | 951,000 | 3,295 |
| 2003-05-29 | 643 | 648 | 633 | 647 | 1,148,000 | 3,235 |
| 2003-05-28 | 626 | 636 | 612 | 623 | 1,326,000 | 3,115 |
| 2003-05-27 | 640 | 640 | 635 | 635 | 769,000 | 3,175 |
| 2003-05-26 | 642 | 643 | 639 | 642 | 714,000 | 3,210 |
| 2003-05-23 | 628 | 647 | 624 | 645 | 1,490,000 | 3,225 |
| 2003-05-22 | 610 | 623 | 607 | 622 | 946,000 | 3,110 |
| 2003-05-21 | 607 | 616 | 607 | 608 | 987,000 | 3,040 |
| 2003-05-20 | 598 | 608 | 597 | 606 | 565,000 | 3,030 |
| 2003-05-19 | 604 | 604 | 589 | 597 | 837,000 | 2,985 |
| 2003-05-16 | 590 | 601 | 586 | 594 | 404,000 | 2,970 |
| 2003-05-15 | 599 | 599 | 587 | 587 | 461,000 | 2,935 |
| 2003-05-14 | 585 | 608 | 585 | 599 | 1,185,000 | 2,995 |
| 2003-05-13 | 600 | 606 | 583 | 583 | 2,715,000 | 2,915 |
| 2003-05-12 | 613 | 620 | 611 | 618 | 1,455,000 | 3,090 |
| 2003-05-09 | 600 | 611 | 588 | 610 | 3,280,000 | 3,050 |
| 2003-05-08 | 563 | 604 | 555 | 595 | 4,304,000 | 2,975 |
| 2003-05-07 | 542 | 568 | 539 | 565 | 2,819,000 | 2,825 |
| 2003-05-06 | 532 | 537 | 529 | 534 | 1,074,000 | 2,670 |
| 2003-05-02 | 535 | 535 | 527 | 530 | 746,000 | 2,650 |
| 2003-05-01 | 540 | 540 | 524 | 533 | 1,040,000 | 2,665 |
| 2003-04-30 | 525 | 541 | 508 | 541 | 1,561,000 | 2,705 |
| 2003-04-28 | 513 | 516 | 501 | 503 | 743,000 | 2,515 |
| 2003-04-25 | 516 | 520 | 513 | 514 | 671,000 | 2,570 |
| 2003-04-24 | 526 | 530 | 520 | 521 | 844,000 | 2,605 |
| 2003-04-23 | 524 | 529 | 522 | 525 | 943,000 | 2,625 |
| 2003-04-22 | 547 | 547 | 523 | 525 | 1,251,000 | 2,625 |
| 2003-04-21 | 544 | 550 | 538 | 539 | 973,000 | 2,695 |
| 2003-04-18 | 550 | 550 | 536 | 540 | 982,000 | 2,700 |
| 2003-04-17 | 536 | 552 | 532 | 544 | 1,707,000 | 2,720 |
| 2003-04-16 | 530 | 536 | 527 | 536 | 1,432,000 | 2,680 |
| 2003-04-15 | 531 | 535 | 519 | 524 | 1,698,000 | 2,620 |
| 2003-04-14 | 539 | 540 | 528 | 530 | 591,000 | 2,650 |
| 2003-04-11 | 540 | 543 | 535 | 539 | 600,000 | 2,695 |
| 2003-04-10 | 558 | 558 | 538 | 539 | 593,000 | 2,695 |
| 2003-04-09 | 567 | 567 | 553 | 560 | 1,269,000 | 2,800 |
| 2003-04-08 | 578 | 578 | 563 | 567 | 1,009,000 | 2,835 |
| 2003-04-07 | 571 | 590 | 567 | 578 | 316,000 | 2,890 |
| 2003-04-04 | 570 | 586 | 555 | 561 | 956,000 | 2,805 |
| 2003-04-03 | 588 | 593 | 565 | 567 | 496,000 | 2,835 |
| 2003-04-02 | 576 | 587 | 571 | 587 | 325,000 | 2,935 |
| 2003-04-01 | 565 | 573 | 558 | 566 | 803,000 | 2,830 |
| 2003-03-31 | 602 | 602 | 557 | 557 | 655,000 | 2,785 |
| 2003-03-28 | 604 | 612 | 595 | 598 | 1,059,000 | 2,990 |
| 2003-03-27 | 622 | 623 | 595 | 595 | 2,321,000 | 2,975 |
| 2003-03-26 | 580 | 601 | 580 | 592 | 1,272,000 | 2,960 |
| 2003-03-25 | 571 | 581 | 571 | 574 | 642,000 | 2,870 |
| 2003-03-24 | 589 | 589 | 570 | 581 | 882,000 | 2,905 |
| 2003-03-20 | 550 | 562 | 548 | 562 | 836,000 | 2,810 |
| 2003-03-19 | 556 | 556 | 534 | 540 | 923,000 | 2,700 |
| 2003-03-18 | 541 | 559 | 541 | 558 | 1,062,000 | 2,790 |
| 2003-03-17 | 541 | 541 | 519 | 530 | 1,504,000 | 2,650 |
| 2003-03-14 | 544 | 553 | 542 | 547 | 1,475,000 | 2,735 |
| 2003-03-13 | 570 | 570 | 540 | 549 | 606,000 | 2,745 |
| 2003-03-12 | 552 | 568 | 550 | 562 | 677,000 | 2,810 |
| 2003-03-11 | 567 | 580 | 557 | 557 | 492,000 | 2,785 |
| 2003-03-10 | 576 | 576 | 563 | 572 | 724,000 | 2,860 |
| 2003-03-07 | 582 | 589 | 571 | 571 | 620,000 | 2,855 |
| 2003-03-06 | 600 | 606 | 586 | 592 | 2,192,000 | 2,960 |
| 2003-03-05 | 577 | 585 | 577 | 580 | 1,114,000 | 2,900 |
| 2003-03-04 | 575 | 594 | 568 | 587 | 1,125,000 | 2,935 |
| 2003-03-03 | 564 | 574 | 564 | 571 | 711,000 | 2,855 |
| 2003-02-28 | 572 | 574 | 563 | 563 | 1,009,000 | 2,815 |
| 2003-02-27 | 576 | 576 | 558 | 562 | 960,000 | 2,810 |
| 2003-02-26 | 576 | 590 | 575 | 576 | 371,000 | 2,880 |
| 2003-02-25 | 596 | 598 | 575 | 584 | 647,000 | 2,920 |
| 2003-02-24 | 608 | 610 | 595 | 604 | 421,000 | 3,020 |
| 2003-02-21 | 609 | 613 | 594 | 608 | 863,000 | 3,040 |
| 2003-02-20 | 604 | 622 | 602 | 613 | 2,111,000 | 3,065 |
| 2003-02-19 | 588 | 602 | 587 | 599 | 1,705,000 | 2,995 |
| 2003-02-18 | 595 | 596 | 573 | 581 | 4,169,000 | 2,905 |
| 2003-02-17 | 642 | 644 | 593 | 599 | 3,370,000 | 2,995 |
| 2003-02-14 | 639 | 664 | 639 | 641 | 714,000 | 3,205 |
| 2003-02-13 | 657 | 660 | 642 | 647 | 806,000 | 3,235 |
| 2003-02-12 | 669 | 681 | 662 | 667 | 513,000 | 3,335 |
| 2003-02-10 | 680 | 692 | 664 | 671 | 748,000 | 3,355 |
| 2003-02-07 | 668 | 668 | 659 | 664 | 252,000 | 3,320 |
| 2003-02-06 | 671 | 682 | 659 | 663 | 400,000 | 3,315 |
| 2003-02-05 | 666 | 676 | 658 | 670 | 464,000 | 3,350 |
| 2003-02-04 | 678 | 678 | 661 | 665 | 433,000 | 3,325 |
| 2003-02-03 | 662 | 664 | 651 | 660 | 441,000 | 3,300 |
| 2003-01-31 | 643 | 656 | 635 | 652 | 270,000 | 3,260 |
| 2003-01-30 | 647 | 655 | 646 | 653 | 342,000 | 3,265 |
| 2003-01-29 | 670 | 670 | 649 | 657 | 506,000 | 3,285 |
| 2003-01-28 | 662 | 683 | 659 | 670 | 678,000 | 3,350 |
| 2003-01-27 | 694 | 694 | 671 | 681 | 489,000 | 3,405 |
| 2003-01-24 | 683 | 695 | 674 | 684 | 542,000 | 3,420 |
| 2003-01-23 | 663 | 680 | 663 | 679 | 505,000 | 3,395 |
| 2003-01-22 | 690 | 699 | 675 | 683 | 2,415,000 | 3,415 |
| 2003-01-21 | 658 | 666 | 646 | 665 | 783,000 | 3,325 |
| 2003-01-20 | 654 | 656 | 645 | 650 | 870,000 | 3,250 |
| 2003-01-17 | 647 | 664 | 647 | 654 | 558,000 | 3,270 |
| 2003-01-16 | 650 | 653 | 641 | 642 | 541,000 | 3,210 |
| 2003-01-15 | 641 | 645 | 633 | 640 | 516,000 | 3,200 |
| 2003-01-14 | 631 | 640 | 626 | 630 | 270,000 | 3,150 |
| 2003-01-10 | 631 | 631 | 615 | 621 | 323,000 | 3,105 |
| 2003-01-09 | 616 | 621 | 608 | 621 | 395,000 | 3,105 |
| 2003-01-08 | 633 | 637 | 623 | 629 | 153,000 | 3,145 |
| 2003-01-07 | 655 | 655 | 641 | 641 | 347,000 | 3,205 |
| 2003-01-06 | 650 | 653 | 637 | 647 | 222,000 | 3,235 |
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
