4118 (株)カネカ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 581 | 581 | 563 | 570 | 1,455,000 | 2,850 |
| 2008-12-29 | 590 | 602 | 559 | 586 | 3,797,000 | 2,930 |
| 2008-12-26 | 543 | 585 | 541 | 570 | 4,800,000 | 2,850 |
| 2008-12-25 | 523 | 534 | 516 | 533 | 2,010,000 | 2,665 |
| 2008-12-24 | 519 | 527 | 495 | 503 | 1,673,000 | 2,515 |
| 2008-12-22 | 491 | 543 | 489 | 516 | 2,655,000 | 2,580 |
| 2008-12-19 | 488 | 492 | 472 | 472 | 1,378,000 | 2,360 |
| 2008-12-18 | 494 | 500 | 476 | 497 | 1,995,000 | 2,485 |
| 2008-12-17 | 486 | 492 | 471 | 491 | 1,245,000 | 2,455 |
| 2008-12-16 | 483 | 483 | 473 | 476 | 816,000 | 2,380 |
| 2008-12-15 | 475 | 483 | 475 | 479 | 604,000 | 2,395 |
| 2008-12-12 | 470 | 476 | 452 | 461 | 1,221,000 | 2,305 |
| 2008-12-11 | 462 | 496 | 461 | 495 | 922,000 | 2,475 |
| 2008-12-10 | 483 | 489 | 470 | 476 | 1,006,000 | 2,380 |
| 2008-12-09 | 449 | 455 | 442 | 453 | 737,000 | 2,265 |
| 2008-12-08 | 432 | 448 | 432 | 444 | 760,000 | 2,220 |
| 2008-12-05 | 443 | 444 | 430 | 430 | 857,000 | 2,150 |
| 2008-12-04 | 462 | 462 | 433 | 442 | 1,330,000 | 2,210 |
| 2008-12-03 | 442 | 454 | 429 | 452 | 1,331,000 | 2,260 |
| 2008-12-02 | 440 | 442 | 421 | 432 | 2,083,000 | 2,160 |
| 2008-12-01 | 447 | 454 | 440 | 445 | 959,000 | 2,225 |
| 2008-11-28 | 423 | 439 | 410 | 437 | 719,000 | 2,185 |
| 2008-11-27 | 434 | 445 | 421 | 428 | 1,014,000 | 2,140 |
| 2008-11-26 | 438 | 443 | 428 | 429 | 1,085,000 | 2,145 |
| 2008-11-25 | 463 | 463 | 426 | 448 | 1,112,000 | 2,240 |
| 2008-11-21 | 404 | 435 | 391 | 431 | 1,176,000 | 2,155 |
| 2008-11-20 | 440 | 440 | 413 | 414 | 753,000 | 2,070 |
| 2008-11-19 | 444 | 449 | 431 | 441 | 872,000 | 2,205 |
| 2008-11-18 | 439 | 444 | 427 | 434 | 756,000 | 2,170 |
| 2008-11-17 | 432 | 459 | 421 | 442 | 885,000 | 2,210 |
| 2008-11-14 | 437 | 443 | 425 | 433 | 1,205,000 | 2,165 |
| 2008-11-13 | 445 | 447 | 423 | 427 | 1,528,000 | 2,135 |
| 2008-11-12 | 470 | 473 | 457 | 460 | 1,576,000 | 2,300 |
| 2008-11-11 | 510 | 510 | 486 | 489 | 764,000 | 2,445 |
| 2008-11-10 | 512 | 523 | 499 | 511 | 1,147,000 | 2,555 |
| 2008-11-07 | 457 | 489 | 452 | 477 | 1,831,000 | 2,385 |
| 2008-11-06 | 500 | 506 | 469 | 472 | 1,588,000 | 2,360 |
| 2008-11-05 | 503 | 511 | 495 | 508 | 1,272,000 | 2,540 |
| 2008-11-04 | 456 | 494 | 444 | 477 | 2,193,000 | 2,385 |
| 2008-10-31 | 454 | 469 | 425 | 455 | 2,239,000 | 2,275 |
| 2008-10-30 | 425 | 464 | 417 | 459 | 2,242,000 | 2,295 |
| 2008-10-29 | 414 | 416 | 373 | 399 | 2,328,000 | 1,995 |
| 2008-10-28 | 353 | 389 | 334 | 386 | 1,932,000 | 1,930 |
| 2008-10-27 | 375 | 381 | 348 | 348 | 1,983,000 | 1,740 |
| 2008-10-24 | 458 | 458 | 381 | 385 | 2,542,000 | 1,925 |
| 2008-10-23 | 448 | 455 | 420 | 455 | 1,880,000 | 2,275 |
| 2008-10-22 | 465 | 470 | 442 | 443 | 971,000 | 2,215 |
| 2008-10-21 | 482 | 483 | 459 | 477 | 987,000 | 2,385 |
| 2008-10-20 | 453 | 464 | 435 | 462 | 1,250,000 | 2,310 |
| 2008-10-17 | 451 | 466 | 430 | 443 | 1,580,000 | 2,215 |
| 2008-10-16 | 454 | 454 | 423 | 429 | 2,084,000 | 2,145 |
| 2008-10-15 | 481 | 485 | 457 | 479 | 1,319,000 | 2,395 |
| 2008-10-14 | 452 | 498 | 452 | 485 | 1,714,000 | 2,425 |
| 2008-10-10 | 450 | 450 | 417 | 432 | 2,193,000 | 2,160 |
| 2008-10-09 | 461 | 479 | 451 | 458 | 2,214,000 | 2,290 |
| 2008-10-08 | 493 | 495 | 450 | 451 | 1,568,000 | 2,255 |
| 2008-10-07 | 465 | 512 | 454 | 508 | 2,407,000 | 2,540 |
| 2008-10-06 | 507 | 509 | 475 | 482 | 1,410,000 | 2,410 |
| 2008-10-03 | 530 | 533 | 509 | 510 | 1,159,000 | 2,550 |
| 2008-10-02 | 565 | 565 | 537 | 541 | 1,514,000 | 2,705 |
| 2008-10-01 | 580 | 585 | 561 | 564 | 1,212,000 | 2,820 |
| 2008-09-30 | 570 | 588 | 559 | 576 | 1,387,000 | 2,880 |
| 2008-09-29 | 615 | 615 | 588 | 590 | 686,000 | 2,950 |
| 2008-09-26 | 624 | 625 | 601 | 608 | 953,000 | 3,040 |
| 2008-09-25 | 642 | 642 | 612 | 621 | 1,130,000 | 3,105 |
| 2008-09-24 | 645 | 654 | 644 | 651 | 906,000 | 3,255 |
| 2008-09-22 | 661 | 664 | 647 | 664 | 609,000 | 3,320 |
| 2008-09-19 | 652 | 663 | 636 | 642 | 1,323,000 | 3,210 |
| 2008-09-18 | 632 | 634 | 619 | 632 | 1,502,000 | 3,160 |
| 2008-09-17 | 668 | 668 | 638 | 652 | 1,248,000 | 3,260 |
| 2008-09-16 | 623 | 658 | 623 | 658 | 1,369,000 | 3,290 |
| 2008-09-12 | 628 | 653 | 628 | 652 | 1,637,000 | 3,260 |
| 2008-09-11 | 629 | 633 | 621 | 627 | 1,196,000 | 3,135 |
| 2008-09-10 | 649 | 655 | 635 | 639 | 894,000 | 3,195 |
| 2008-09-09 | 659 | 660 | 650 | 653 | 926,000 | 3,265 |
| 2008-09-08 | 660 | 674 | 660 | 664 | 977,000 | 3,320 |
| 2008-09-05 | 646 | 668 | 644 | 657 | 1,037,000 | 3,285 |
| 2008-09-04 | 673 | 678 | 663 | 666 | 1,258,000 | 3,330 |
| 2008-09-03 | 661 | 668 | 658 | 665 | 1,248,000 | 3,325 |
| 2008-09-02 | 673 | 676 | 654 | 660 | 766,000 | 3,300 |
| 2008-09-01 | 686 | 686 | 667 | 670 | 1,086,000 | 3,350 |
| 2008-08-29 | 693 | 705 | 688 | 690 | 1,789,000 | 3,450 |
| 2008-08-28 | 684 | 684 | 668 | 678 | 1,024,000 | 3,390 |
| 2008-08-27 | 687 | 701 | 686 | 689 | 793,000 | 3,445 |
| 2008-08-26 | 679 | 688 | 674 | 683 | 751,000 | 3,415 |
| 2008-08-25 | 706 | 707 | 692 | 693 | 977,000 | 3,465 |
| 2008-08-22 | 694 | 708 | 683 | 686 | 815,000 | 3,430 |
| 2008-08-21 | 682 | 694 | 670 | 690 | 1,214,000 | 3,450 |
| 2008-08-20 | 675 | 690 | 666 | 682 | 989,000 | 3,410 |
| 2008-08-19 | 716 | 716 | 685 | 688 | 1,372,000 | 3,440 |
| 2008-08-18 | 705 | 729 | 705 | 712 | 983,000 | 3,560 |
| 2008-08-15 | 684 | 702 | 684 | 701 | 829,000 | 3,505 |
| 2008-08-14 | 680 | 697 | 679 | 688 | 997,000 | 3,440 |
| 2008-08-13 | 671 | 690 | 671 | 684 | 1,069,000 | 3,420 |
| 2008-08-12 | 682 | 702 | 677 | 681 | 1,254,000 | 3,405 |
| 2008-08-11 | 680 | 694 | 675 | 676 | 1,265,000 | 3,380 |
| 2008-08-08 | 653 | 668 | 647 | 656 | 1,146,000 | 3,280 |
| 2008-08-07 | 660 | 663 | 650 | 663 | 1,081,000 | 3,315 |
| 2008-08-06 | 650 | 664 | 650 | 664 | 1,297,000 | 3,320 |
| 2008-08-05 | 621 | 638 | 621 | 629 | 1,192,000 | 3,145 |
| 2008-08-04 | 650 | 653 | 627 | 628 | 984,000 | 3,140 |
| 2008-08-01 | 672 | 675 | 642 | 645 | 1,210,000 | 3,225 |
| 2008-07-31 | 666 | 674 | 648 | 668 | 1,446,000 | 3,340 |
| 2008-07-30 | 646 | 670 | 615 | 667 | 5,250,000 | 3,335 |
| 2008-07-29 | 675 | 684 | 665 | 676 | 1,131,000 | 3,380 |
| 2008-07-28 | 711 | 721 | 674 | 684 | 2,293,000 | 3,420 |
| 2008-07-25 | 734 | 734 | 713 | 718 | 1,079,000 | 3,590 |
| 2008-07-24 | 719 | 736 | 713 | 736 | 826,000 | 3,680 |
| 2008-07-23 | 699 | 716 | 697 | 711 | 1,074,000 | 3,555 |
| 2008-07-22 | 668 | 690 | 662 | 690 | 1,002,000 | 3,450 |
| 2008-07-18 | 665 | 675 | 659 | 661 | 531,000 | 3,305 |
| 2008-07-17 | 655 | 666 | 653 | 660 | 559,000 | 3,300 |
| 2008-07-16 | 649 | 666 | 647 | 655 | 780,000 | 3,275 |
| 2008-07-15 | 676 | 676 | 654 | 657 | 730,000 | 3,285 |
| 2008-07-14 | 668 | 681 | 663 | 666 | 877,000 | 3,330 |
| 2008-07-11 | 674 | 676 | 657 | 666 | 1,242,000 | 3,330 |
| 2008-07-10 | 670 | 683 | 665 | 673 | 1,061,000 | 3,365 |
| 2008-07-09 | 691 | 701 | 675 | 677 | 1,022,000 | 3,385 |
| 2008-07-08 | 710 | 711 | 680 | 681 | 1,948,000 | 3,405 |
| 2008-07-07 | 726 | 731 | 710 | 722 | 631,000 | 3,610 |
| 2008-07-04 | 731 | 734 | 714 | 723 | 594,000 | 3,615 |
| 2008-07-03 | 722 | 727 | 710 | 721 | 1,192,000 | 3,605 |
| 2008-07-02 | 739 | 743 | 721 | 732 | 1,473,000 | 3,660 |
| 2008-07-01 | 727 | 754 | 726 | 729 | 1,467,000 | 3,645 |
| 2008-06-30 | 722 | 740 | 713 | 723 | 1,076,000 | 3,615 |
| 2008-06-27 | 702 | 721 | 700 | 716 | 855,000 | 3,580 |
| 2008-06-26 | 734 | 740 | 718 | 723 | 948,000 | 3,615 |
| 2008-06-25 | 719 | 732 | 710 | 728 | 1,060,000 | 3,640 |
| 2008-06-24 | 710 | 726 | 710 | 723 | 654,000 | 3,615 |
| 2008-06-23 | 712 | 726 | 693 | 723 | 1,443,000 | 3,615 |
| 2008-06-20 | 725 | 728 | 712 | 717 | 881,000 | 3,585 |
| 2008-06-19 | 744 | 745 | 722 | 725 | 758,000 | 3,625 |
| 2008-06-18 | 745 | 754 | 739 | 744 | 849,000 | 3,720 |
| 2008-06-17 | 740 | 747 | 727 | 737 | 881,000 | 3,685 |
| 2008-06-16 | 746 | 750 | 731 | 744 | 433,000 | 3,720 |
| 2008-06-13 | 725 | 742 | 721 | 736 | 1,045,000 | 3,680 |
| 2008-06-12 | 738 | 741 | 723 | 731 | 1,048,000 | 3,655 |
| 2008-06-11 | 750 | 750 | 739 | 748 | 911,000 | 3,740 |
| 2008-06-10 | 767 | 767 | 746 | 749 | 782,000 | 3,745 |
| 2008-06-09 | 765 | 770 | 756 | 760 | 973,000 | 3,800 |
| 2008-06-06 | 791 | 797 | 774 | 774 | 1,065,000 | 3,870 |
| 2008-06-05 | 790 | 790 | 779 | 780 | 1,363,000 | 3,900 |
| 2008-06-04 | 789 | 793 | 774 | 793 | 1,210,000 | 3,965 |
| 2008-06-03 | 773 | 787 | 759 | 774 | 1,119,000 | 3,870 |
| 2008-06-02 | 772 | 791 | 754 | 789 | 1,484,000 | 3,945 |
| 2008-05-30 | 748 | 772 | 746 | 768 | 1,489,000 | 3,840 |
| 2008-05-29 | 726 | 753 | 718 | 751 | 2,301,000 | 3,755 |
| 2008-05-28 | 775 | 777 | 750 | 756 | 1,078,000 | 3,780 |
| 2008-05-27 | 783 | 787 | 768 | 780 | 541,000 | 3,900 |
| 2008-05-26 | 777 | 786 | 773 | 773 | 991,000 | 3,865 |
| 2008-05-23 | 807 | 820 | 797 | 798 | 1,446,000 | 3,990 |
| 2008-05-22 | 770 | 797 | 763 | 792 | 1,482,000 | 3,960 |
| 2008-05-21 | 767 | 778 | 762 | 769 | 1,217,000 | 3,845 |
| 2008-05-20 | 760 | 779 | 756 | 777 | 1,037,000 | 3,885 |
| 2008-05-19 | 755 | 770 | 753 | 758 | 1,187,000 | 3,790 |
| 2008-05-16 | 798 | 806 | 763 | 765 | 1,507,000 | 3,825 |
| 2008-05-15 | 742 | 770 | 742 | 758 | 1,233,000 | 3,790 |
| 2008-05-14 | 715 | 738 | 715 | 738 | 876,000 | 3,690 |
| 2008-05-13 | 714 | 722 | 704 | 718 | 728,000 | 3,590 |
| 2008-05-12 | 709 | 717 | 704 | 711 | 1,047,000 | 3,555 |
| 2008-05-09 | 742 | 742 | 707 | 708 | 1,131,000 | 3,540 |
| 2008-05-08 | 728 | 740 | 721 | 732 | 1,015,000 | 3,660 |
| 2008-05-07 | 740 | 741 | 725 | 731 | 1,006,000 | 3,655 |
| 2008-05-02 | 724 | 727 | 713 | 727 | 862,000 | 3,635 |
| 2008-05-01 | 706 | 716 | 705 | 706 | 594,000 | 3,530 |
| 2008-04-30 | 709 | 724 | 701 | 713 | 2,125,000 | 3,565 |
| 2008-04-28 | 724 | 728 | 698 | 715 | 2,364,000 | 3,575 |
| 2008-04-25 | 713 | 726 | 703 | 723 | 2,006,000 | 3,615 |
| 2008-04-24 | 697 | 701 | 662 | 685 | 2,482,000 | 3,425 |
| 2008-04-23 | 704 | 716 | 695 | 696 | 1,417,000 | 3,480 |
| 2008-04-22 | 713 | 718 | 710 | 714 | 948,000 | 3,570 |
| 2008-04-21 | 711 | 720 | 711 | 717 | 990,000 | 3,585 |
| 2008-04-18 | 700 | 702 | 689 | 702 | 721,000 | 3,510 |
| 2008-04-17 | 691 | 702 | 691 | 696 | 1,155,000 | 3,480 |
| 2008-04-16 | 662 | 681 | 662 | 678 | 782,000 | 3,390 |
| 2008-04-15 | 659 | 671 | 653 | 663 | 660,000 | 3,315 |
| 2008-04-14 | 649 | 670 | 649 | 664 | 1,824,000 | 3,320 |
| 2008-04-11 | 670 | 679 | 659 | 676 | 1,348,000 | 3,380 |
| 2008-04-10 | 675 | 681 | 658 | 661 | 1,061,000 | 3,305 |
| 2008-04-09 | 681 | 698 | 664 | 674 | 1,931,000 | 3,370 |
| 2008-04-08 | 691 | 696 | 680 | 683 | 1,095,000 | 3,415 |
| 2008-04-07 | 669 | 691 | 658 | 688 | 1,179,000 | 3,440 |
| 2008-04-04 | 677 | 685 | 665 | 668 | 1,334,000 | 3,340 |
| 2008-04-03 | 689 | 689 | 669 | 687 | 1,040,000 | 3,435 |
| 2008-04-02 | 674 | 703 | 668 | 688 | 2,419,000 | 3,440 |
| 2008-04-01 | 630 | 659 | 620 | 648 | 1,816,000 | 3,240 |
| 2008-03-31 | 651 | 654 | 608 | 623 | 2,295,000 | 3,115 |
| 2008-03-28 | 645 | 655 | 634 | 649 | 1,064,000 | 3,245 |
| 2008-03-27 | 642 | 645 | 630 | 635 | 666,000 | 3,175 |
| 2008-03-26 | 644 | 647 | 634 | 645 | 776,000 | 3,225 |
| 2008-03-25 | 655 | 658 | 635 | 651 | 1,153,000 | 3,255 |
| 2008-03-24 | 641 | 650 | 636 | 643 | 1,668,000 | 3,215 |
| 2008-03-21 | 611 | 634 | 610 | 632 | 994,000 | 3,160 |
| 2008-03-19 | 609 | 617 | 596 | 602 | 1,786,000 | 3,010 |
| 2008-03-18 | 595 | 602 | 583 | 599 | 1,371,000 | 2,995 |
| 2008-03-17 | 589 | 593 | 573 | 585 | 1,418,000 | 2,925 |
| 2008-03-14 | 624 | 633 | 599 | 605 | 1,528,000 | 3,025 |
| 2008-03-13 | 642 | 642 | 618 | 624 | 1,167,000 | 3,120 |
| 2008-03-12 | 655 | 657 | 635 | 641 | 2,302,000 | 3,205 |
| 2008-03-11 | 620 | 640 | 609 | 637 | 2,150,000 | 3,185 |
| 2008-03-10 | 629 | 632 | 602 | 620 | 2,931,000 | 3,100 |
| 2008-03-07 | 662 | 665 | 655 | 660 | 1,034,000 | 3,300 |
| 2008-03-06 | 664 | 689 | 664 | 683 | 2,068,000 | 3,415 |
| 2008-03-05 | 691 | 691 | 666 | 673 | 2,616,000 | 3,365 |
| 2008-03-04 | 695 | 716 | 670 | 709 | 3,701,000 | 3,545 |
| 2008-03-03 | 719 | 730 | 701 | 711 | 1,432,000 | 3,555 |
| 2008-02-29 | 731 | 736 | 702 | 734 | 2,192,000 | 3,670 |
| 2008-02-28 | 753 | 759 | 741 | 755 | 1,509,000 | 3,775 |
| 2008-02-27 | 748 | 774 | 748 | 773 | 1,395,000 | 3,865 |
| 2008-02-26 | 764 | 770 | 744 | 746 | 1,064,000 | 3,730 |
| 2008-02-25 | 736 | 754 | 735 | 751 | 1,337,000 | 3,755 |
| 2008-02-22 | 720 | 735 | 710 | 730 | 2,025,000 | 3,650 |
| 2008-02-21 | 717 | 728 | 710 | 721 | 1,096,000 | 3,605 |
| 2008-02-20 | 718 | 719 | 695 | 696 | 1,347,000 | 3,480 |
| 2008-02-19 | 715 | 730 | 707 | 719 | 1,939,000 | 3,595 |
| 2008-02-18 | 694 | 723 | 693 | 716 | 1,646,000 | 3,580 |
| 2008-02-15 | 685 | 695 | 668 | 692 | 1,608,000 | 3,460 |
| 2008-02-14 | 681 | 694 | 678 | 691 | 2,050,000 | 3,455 |
| 2008-02-13 | 675 | 683 | 650 | 674 | 2,918,000 | 3,370 |
| 2008-02-12 | 655 | 663 | 655 | 655 | 3,160,000 | 3,275 |
| 2008-02-08 | 780 | 790 | 753 | 755 | 990,000 | 3,775 |
| 2008-02-07 | 760 | 773 | 746 | 772 | 983,000 | 3,860 |
| 2008-02-06 | 787 | 787 | 764 | 767 | 828,000 | 3,835 |
| 2008-02-05 | 808 | 818 | 801 | 811 | 961,000 | 4,055 |
| 2008-02-04 | 810 | 817 | 798 | 809 | 871,000 | 4,045 |
| 2008-02-01 | 779 | 795 | 772 | 787 | 920,000 | 3,935 |
| 2008-01-31 | 766 | 795 | 763 | 792 | 1,096,000 | 3,960 |
| 2008-01-30 | 775 | 784 | 752 | 763 | 1,755,000 | 3,815 |
| 2008-01-29 | 790 | 801 | 781 | 793 | 1,012,000 | 3,965 |
| 2008-01-28 | 807 | 816 | 779 | 779 | 1,089,000 | 3,895 |
| 2008-01-25 | 808 | 819 | 793 | 819 | 1,069,000 | 4,095 |
| 2008-01-24 | 767 | 794 | 767 | 794 | 1,342,000 | 3,970 |
| 2008-01-23 | 776 | 780 | 760 | 763 | 1,376,000 | 3,815 |
| 2008-01-22 | 777 | 778 | 743 | 748 | 1,067,000 | 3,740 |
| 2008-01-21 | 807 | 810 | 786 | 790 | 814,000 | 3,950 |
| 2008-01-18 | 794 | 825 | 780 | 818 | 953,000 | 4,090 |
| 2008-01-17 | 792 | 819 | 792 | 814 | 1,129,000 | 4,070 |
| 2008-01-16 | 814 | 822 | 795 | 797 | 1,055,000 | 3,985 |
| 2008-01-15 | 842 | 855 | 821 | 824 | 1,533,000 | 4,120 |
| 2008-01-11 | 875 | 878 | 835 | 850 | 1,721,000 | 4,250 |
| 2008-01-10 | 895 | 897 | 879 | 880 | 1,545,000 | 4,400 |
| 2008-01-09 | 891 | 919 | 881 | 917 | 952,000 | 4,585 |
| 2008-01-08 | 890 | 911 | 881 | 909 | 1,678,000 | 4,545 |
| 2008-01-07 | 872 | 896 | 872 | 889 | 1,166,000 | 4,445 |
| 2008-01-04 | 926 | 937 | 887 | 895 | 886,000 | 4,475 |
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
