4118 (株)カネカ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 598 | 598 | 586 | 591 | 739,000 | 2,955 |
| 2009-12-29 | 607 | 607 | 596 | 598 | 475,000 | 2,990 |
| 2009-12-28 | 604 | 609 | 600 | 603 | 552,000 | 3,015 |
| 2009-12-25 | 610 | 612 | 599 | 604 | 477,000 | 3,020 |
| 2009-12-24 | 597 | 609 | 593 | 608 | 880,000 | 3,040 |
| 2009-12-22 | 589 | 594 | 584 | 592 | 1,103,000 | 2,960 |
| 2009-12-21 | 591 | 594 | 586 | 590 | 1,098,000 | 2,950 |
| 2009-12-18 | 584 | 592 | 577 | 590 | 1,114,000 | 2,950 |
| 2009-12-17 | 594 | 598 | 587 | 588 | 1,301,000 | 2,940 |
| 2009-12-16 | 587 | 598 | 584 | 590 | 1,717,000 | 2,950 |
| 2009-12-15 | 580 | 582 | 574 | 580 | 2,332,000 | 2,900 |
| 2009-12-14 | 604 | 604 | 582 | 599 | 1,636,000 | 2,995 |
| 2009-12-11 | 596 | 607 | 585 | 606 | 1,503,000 | 3,030 |
| 2009-12-10 | 609 | 610 | 586 | 597 | 1,772,000 | 2,985 |
| 2009-12-09 | 617 | 618 | 608 | 612 | 936,000 | 3,060 |
| 2009-12-08 | 617 | 626 | 615 | 624 | 639,000 | 3,120 |
| 2009-12-07 | 627 | 629 | 616 | 619 | 797,000 | 3,095 |
| 2009-12-04 | 620 | 622 | 605 | 617 | 1,117,000 | 3,085 |
| 2009-12-03 | 595 | 616 | 595 | 615 | 1,006,000 | 3,075 |
| 2009-12-02 | 587 | 594 | 575 | 590 | 1,038,000 | 2,950 |
| 2009-12-01 | 565 | 592 | 562 | 590 | 1,387,000 | 2,950 |
| 2009-11-30 | 557 | 574 | 556 | 573 | 1,336,000 | 2,865 |
| 2009-11-27 | 560 | 568 | 554 | 557 | 1,000,000 | 2,785 |
| 2009-11-26 | 572 | 587 | 567 | 569 | 1,737,000 | 2,845 |
| 2009-11-25 | 572 | 580 | 568 | 579 | 1,311,000 | 2,895 |
| 2009-11-24 | 570 | 577 | 563 | 570 | 1,912,000 | 2,850 |
| 2009-11-20 | 566 | 572 | 559 | 571 | 1,137,000 | 2,855 |
| 2009-11-19 | 579 | 584 | 565 | 576 | 1,401,000 | 2,880 |
| 2009-11-18 | 571 | 580 | 567 | 578 | 1,198,000 | 2,890 |
| 2009-11-17 | 576 | 580 | 565 | 567 | 1,079,000 | 2,835 |
| 2009-11-16 | 578 | 584 | 569 | 575 | 1,539,000 | 2,875 |
| 2009-11-13 | 592 | 596 | 578 | 587 | 1,351,000 | 2,935 |
| 2009-11-12 | 610 | 613 | 587 | 591 | 1,377,000 | 2,955 |
| 2009-11-11 | 618 | 619 | 605 | 612 | 782,000 | 3,060 |
| 2009-11-10 | 629 | 634 | 612 | 614 | 888,000 | 3,070 |
| 2009-11-09 | 623 | 626 | 613 | 618 | 815,000 | 3,090 |
| 2009-11-06 | 629 | 629 | 621 | 624 | 1,331,000 | 3,120 |
| 2009-11-05 | 632 | 632 | 620 | 628 | 1,609,000 | 3,140 |
| 2009-11-04 | 607 | 636 | 605 | 634 | 2,566,000 | 3,170 |
| 2009-11-02 | 592 | 601 | 584 | 599 | 1,613,000 | 2,995 |
| 2009-10-30 | 621 | 621 | 593 | 597 | 2,554,000 | 2,985 |
| 2009-10-29 | 603 | 626 | 599 | 614 | 1,991,000 | 3,070 |
| 2009-10-28 | 617 | 617 | 609 | 612 | 936,000 | 3,060 |
| 2009-10-27 | 621 | 623 | 616 | 618 | 1,129,000 | 3,090 |
| 2009-10-26 | 625 | 632 | 619 | 623 | 718,000 | 3,115 |
| 2009-10-23 | 635 | 639 | 624 | 627 | 780,000 | 3,135 |
| 2009-10-22 | 620 | 626 | 611 | 626 | 966,000 | 3,130 |
| 2009-10-21 | 628 | 632 | 626 | 626 | 786,000 | 3,130 |
| 2009-10-20 | 636 | 645 | 632 | 633 | 506,000 | 3,165 |
| 2009-10-19 | 636 | 645 | 625 | 636 | 1,132,000 | 3,180 |
| 2009-10-16 | 630 | 635 | 621 | 635 | 1,275,000 | 3,175 |
| 2009-10-15 | 630 | 633 | 624 | 628 | 918,000 | 3,140 |
| 2009-10-14 | 632 | 634 | 611 | 618 | 1,360,000 | 3,090 |
| 2009-10-13 | 636 | 640 | 627 | 632 | 1,320,000 | 3,160 |
| 2009-10-09 | 619 | 630 | 611 | 630 | 2,093,000 | 3,150 |
| 2009-10-08 | 611 | 620 | 604 | 616 | 930,000 | 3,080 |
| 2009-10-07 | 614 | 619 | 605 | 615 | 1,019,000 | 3,075 |
| 2009-10-06 | 600 | 605 | 596 | 604 | 1,025,000 | 3,020 |
| 2009-10-05 | 602 | 605 | 591 | 596 | 967,000 | 2,980 |
| 2009-10-02 | 610 | 613 | 600 | 607 | 1,063,000 | 3,035 |
| 2009-10-01 | 615 | 627 | 612 | 621 | 1,946,000 | 3,105 |
| 2009-09-30 | 640 | 647 | 632 | 645 | 1,245,000 | 3,225 |
| 2009-09-29 | 653 | 653 | 642 | 646 | 1,285,000 | 3,230 |
| 2009-09-28 | 666 | 667 | 650 | 652 | 635,000 | 3,260 |
| 2009-09-25 | 689 | 690 | 673 | 676 | 642,000 | 3,380 |
| 2009-09-24 | 680 | 693 | 678 | 690 | 1,344,000 | 3,450 |
| 2009-09-18 | 671 | 674 | 658 | 672 | 1,369,000 | 3,360 |
| 2009-09-17 | 668 | 675 | 667 | 675 | 801,000 | 3,375 |
| 2009-09-16 | 670 | 676 | 660 | 665 | 991,000 | 3,325 |
| 2009-09-15 | 667 | 670 | 660 | 664 | 756,000 | 3,320 |
| 2009-09-14 | 687 | 688 | 664 | 668 | 872,000 | 3,340 |
| 2009-09-11 | 686 | 693 | 677 | 686 | 1,050,000 | 3,430 |
| 2009-09-10 | 682 | 688 | 678 | 686 | 769,000 | 3,430 |
| 2009-09-09 | 681 | 681 | 672 | 679 | 694,000 | 3,395 |
| 2009-09-08 | 684 | 684 | 675 | 682 | 857,000 | 3,410 |
| 2009-09-07 | 682 | 685 | 674 | 681 | 543,000 | 3,405 |
| 2009-09-04 | 678 | 681 | 670 | 675 | 1,015,000 | 3,375 |
| 2009-09-03 | 682 | 684 | 669 | 673 | 786,000 | 3,365 |
| 2009-09-02 | 667 | 684 | 661 | 682 | 1,331,000 | 3,410 |
| 2009-09-01 | 682 | 690 | 679 | 684 | 1,030,000 | 3,420 |
| 2009-08-31 | 702 | 710 | 683 | 685 | 833,000 | 3,425 |
| 2009-08-28 | 689 | 695 | 682 | 694 | 1,222,000 | 3,470 |
| 2009-08-27 | 699 | 699 | 680 | 684 | 1,125,000 | 3,420 |
| 2009-08-26 | 700 | 705 | 696 | 700 | 1,270,000 | 3,500 |
| 2009-08-25 | 691 | 699 | 690 | 696 | 1,188,000 | 3,480 |
| 2009-08-24 | 685 | 694 | 685 | 690 | 1,089,000 | 3,450 |
| 2009-08-21 | 691 | 694 | 669 | 676 | 1,746,000 | 3,380 |
| 2009-08-20 | 694 | 696 | 681 | 694 | 1,240,000 | 3,470 |
| 2009-08-19 | 700 | 704 | 694 | 696 | 1,250,000 | 3,480 |
| 2009-08-18 | 690 | 715 | 690 | 706 | 2,834,000 | 3,530 |
| 2009-08-17 | 694 | 698 | 687 | 689 | 1,049,000 | 3,445 |
| 2009-08-14 | 703 | 707 | 698 | 701 | 1,173,000 | 3,505 |
| 2009-08-13 | 713 | 720 | 700 | 703 | 1,809,000 | 3,515 |
| 2009-08-12 | 695 | 709 | 693 | 703 | 2,017,000 | 3,515 |
| 2009-08-11 | 687 | 699 | 685 | 699 | 1,264,000 | 3,495 |
| 2009-08-10 | 678 | 692 | 677 | 685 | 1,840,000 | 3,425 |
| 2009-08-07 | 669 | 678 | 666 | 676 | 692,000 | 3,380 |
| 2009-08-06 | 673 | 680 | 672 | 675 | 1,456,000 | 3,375 |
| 2009-08-05 | 670 | 677 | 662 | 666 | 2,213,000 | 3,330 |
| 2009-08-04 | 683 | 685 | 645 | 651 | 3,034,000 | 3,255 |
| 2009-08-03 | 659 | 669 | 655 | 661 | 2,102,000 | 3,305 |
| 2009-07-31 | 647 | 659 | 647 | 658 | 2,169,000 | 3,290 |
| 2009-07-30 | 650 | 653 | 632 | 642 | 1,259,000 | 3,210 |
| 2009-07-29 | 643 | 662 | 643 | 654 | 1,247,000 | 3,270 |
| 2009-07-28 | 654 | 655 | 637 | 647 | 1,177,000 | 3,235 |
| 2009-07-27 | 660 | 670 | 659 | 663 | 1,546,000 | 3,315 |
| 2009-07-24 | 650 | 656 | 639 | 654 | 1,742,000 | 3,270 |
| 2009-07-23 | 642 | 647 | 631 | 639 | 2,805,000 | 3,195 |
| 2009-07-22 | 638 | 649 | 631 | 643 | 1,312,000 | 3,215 |
| 2009-07-21 | 629 | 634 | 618 | 632 | 1,008,000 | 3,160 |
| 2009-07-17 | 617 | 622 | 610 | 615 | 646,000 | 3,075 |
| 2009-07-16 | 630 | 631 | 616 | 619 | 835,000 | 3,095 |
| 2009-07-15 | 613 | 625 | 610 | 620 | 1,514,000 | 3,100 |
| 2009-07-14 | 615 | 615 | 600 | 614 | 1,881,000 | 3,070 |
| 2009-07-13 | 622 | 624 | 606 | 609 | 1,847,000 | 3,045 |
| 2009-07-10 | 619 | 638 | 618 | 635 | 1,931,000 | 3,175 |
| 2009-07-09 | 617 | 625 | 615 | 624 | 1,204,000 | 3,120 |
| 2009-07-08 | 643 | 654 | 631 | 637 | 1,073,000 | 3,185 |
| 2009-07-07 | 660 | 664 | 651 | 663 | 1,468,000 | 3,315 |
| 2009-07-06 | 659 | 677 | 657 | 661 | 1,337,000 | 3,305 |
| 2009-07-03 | 673 | 673 | 656 | 667 | 1,876,000 | 3,335 |
| 2009-07-02 | 679 | 679 | 668 | 670 | 1,374,000 | 3,350 |
| 2009-07-01 | 688 | 693 | 668 | 674 | 2,170,000 | 3,370 |
| 2009-06-30 | 666 | 688 | 662 | 687 | 2,628,000 | 3,435 |
| 2009-06-29 | 659 | 684 | 650 | 656 | 3,867,000 | 3,280 |
| 2009-06-26 | 635 | 643 | 630 | 639 | 1,960,000 | 3,195 |
| 2009-06-25 | 636 | 641 | 622 | 635 | 1,963,000 | 3,175 |
| 2009-06-24 | 633 | 641 | 627 | 634 | 1,920,000 | 3,170 |
| 2009-06-23 | 615 | 632 | 611 | 625 | 2,500,000 | 3,125 |
| 2009-06-22 | 629 | 634 | 617 | 624 | 2,890,000 | 3,120 |
| 2009-06-19 | 632 | 640 | 622 | 632 | 1,446,000 | 3,160 |
| 2009-06-18 | 640 | 640 | 622 | 632 | 1,418,000 | 3,160 |
| 2009-06-17 | 627 | 646 | 625 | 640 | 1,460,000 | 3,200 |
| 2009-06-16 | 645 | 645 | 625 | 630 | 1,433,000 | 3,150 |
| 2009-06-15 | 667 | 668 | 653 | 658 | 1,393,000 | 3,290 |
| 2009-06-12 | 676 | 676 | 659 | 665 | 2,166,000 | 3,325 |
| 2009-06-11 | 677 | 679 | 665 | 672 | 1,866,000 | 3,360 |
| 2009-06-10 | 702 | 713 | 669 | 674 | 3,538,000 | 3,370 |
| 2009-06-09 | 668 | 681 | 651 | 662 | 2,231,000 | 3,310 |
| 2009-06-08 | 678 | 681 | 665 | 670 | 1,563,000 | 3,350 |
| 2009-06-05 | 691 | 693 | 659 | 664 | 1,949,000 | 3,320 |
| 2009-06-04 | 691 | 702 | 682 | 684 | 1,201,000 | 3,420 |
| 2009-06-03 | 695 | 702 | 685 | 689 | 1,401,000 | 3,445 |
| 2009-06-02 | 700 | 702 | 691 | 694 | 2,275,000 | 3,470 |
| 2009-06-01 | 672 | 690 | 671 | 681 | 2,406,000 | 3,405 |
| 2009-05-29 | 668 | 675 | 656 | 662 | 2,072,000 | 3,310 |
| 2009-05-28 | 648 | 664 | 644 | 649 | 1,475,000 | 3,245 |
| 2009-05-27 | 650 | 653 | 640 | 647 | 2,139,000 | 3,235 |
| 2009-05-26 | 641 | 644 | 625 | 631 | 1,541,000 | 3,155 |
| 2009-05-25 | 640 | 645 | 634 | 640 | 1,385,000 | 3,200 |
| 2009-05-22 | 634 | 636 | 623 | 629 | 757,000 | 3,145 |
| 2009-05-21 | 641 | 641 | 634 | 638 | 876,000 | 3,190 |
| 2009-05-20 | 635 | 645 | 631 | 641 | 1,714,000 | 3,205 |
| 2009-05-19 | 623 | 627 | 608 | 621 | 1,455,000 | 3,105 |
| 2009-05-18 | 621 | 624 | 611 | 615 | 1,108,000 | 3,075 |
| 2009-05-15 | 633 | 634 | 615 | 624 | 1,594,000 | 3,120 |
| 2009-05-14 | 612 | 636 | 612 | 624 | 1,781,000 | 3,120 |
| 2009-05-13 | 625 | 634 | 615 | 620 | 1,545,000 | 3,100 |
| 2009-05-12 | 608 | 639 | 607 | 628 | 2,093,000 | 3,140 |
| 2009-05-11 | 621 | 628 | 604 | 612 | 1,341,000 | 3,060 |
| 2009-05-08 | 604 | 618 | 597 | 612 | 1,930,000 | 3,060 |
| 2009-05-07 | 623 | 635 | 593 | 604 | 2,152,000 | 3,020 |
| 2009-05-01 | 583 | 600 | 562 | 573 | 2,571,000 | 2,865 |
| 2009-04-30 | 567 | 588 | 567 | 570 | 2,255,000 | 2,850 |
| 2009-04-28 | 588 | 603 | 561 | 572 | 2,088,000 | 2,860 |
| 2009-04-27 | 580 | 583 | 568 | 580 | 1,108,000 | 2,900 |
| 2009-04-24 | 577 | 577 | 564 | 570 | 996,000 | 2,850 |
| 2009-04-23 | 574 | 576 | 562 | 576 | 978,000 | 2,880 |
| 2009-04-22 | 580 | 587 | 563 | 574 | 1,963,000 | 2,870 |
| 2009-04-21 | 563 | 573 | 554 | 570 | 1,435,000 | 2,850 |
| 2009-04-20 | 556 | 574 | 545 | 573 | 1,533,000 | 2,865 |
| 2009-04-17 | 535 | 549 | 535 | 546 | 1,519,000 | 2,730 |
| 2009-04-16 | 557 | 561 | 541 | 544 | 1,337,000 | 2,720 |
| 2009-04-15 | 553 | 557 | 540 | 547 | 1,331,000 | 2,735 |
| 2009-04-14 | 550 | 555 | 534 | 549 | 1,693,000 | 2,745 |
| 2009-04-13 | 523 | 539 | 522 | 536 | 971,000 | 2,680 |
| 2009-04-10 | 545 | 550 | 525 | 535 | 1,367,000 | 2,675 |
| 2009-04-09 | 539 | 547 | 534 | 544 | 1,479,000 | 2,720 |
| 2009-04-08 | 520 | 538 | 520 | 531 | 1,651,000 | 2,655 |
| 2009-04-07 | 550 | 551 | 537 | 538 | 1,556,000 | 2,690 |
| 2009-04-06 | 557 | 558 | 537 | 549 | 1,875,000 | 2,745 |
| 2009-04-03 | 537 | 545 | 525 | 539 | 2,259,000 | 2,695 |
| 2009-04-02 | 523 | 539 | 514 | 532 | 2,308,000 | 2,660 |
| 2009-04-01 | 486 | 518 | 486 | 503 | 1,474,000 | 2,515 |
| 2009-03-31 | 477 | 498 | 473 | 484 | 1,376,000 | 2,420 |
| 2009-03-30 | 515 | 523 | 480 | 482 | 1,241,000 | 2,410 |
| 2009-03-27 | 521 | 525 | 511 | 511 | 1,387,000 | 2,555 |
| 2009-03-26 | 501 | 508 | 491 | 507 | 974,000 | 2,535 |
| 2009-03-25 | 499 | 499 | 486 | 496 | 1,227,000 | 2,480 |
| 2009-03-24 | 497 | 500 | 485 | 496 | 1,605,000 | 2,480 |
| 2009-03-23 | 463 | 482 | 462 | 482 | 1,552,000 | 2,410 |
| 2009-03-19 | 449 | 459 | 445 | 451 | 1,282,000 | 2,255 |
| 2009-03-18 | 441 | 454 | 438 | 444 | 1,803,000 | 2,220 |
| 2009-03-17 | 436 | 442 | 431 | 438 | 1,132,000 | 2,190 |
| 2009-03-16 | 440 | 450 | 437 | 439 | 1,234,000 | 2,195 |
| 2009-03-13 | 419 | 433 | 419 | 430 | 1,256,000 | 2,150 |
| 2009-03-12 | 427 | 433 | 409 | 409 | 1,770,000 | 2,045 |
| 2009-03-11 | 434 | 438 | 425 | 429 | 1,553,000 | 2,145 |
| 2009-03-10 | 441 | 443 | 421 | 424 | 1,499,000 | 2,120 |
| 2009-03-09 | 446 | 447 | 430 | 440 | 1,969,000 | 2,200 |
| 2009-03-06 | 438 | 465 | 435 | 456 | 1,536,000 | 2,280 |
| 2009-03-05 | 439 | 458 | 438 | 446 | 1,261,000 | 2,230 |
| 2009-03-04 | 430 | 431 | 419 | 424 | 1,427,000 | 2,120 |
| 2009-03-03 | 423 | 430 | 409 | 427 | 1,385,000 | 2,135 |
| 2009-03-02 | 444 | 449 | 424 | 428 | 2,200,000 | 2,140 |
| 2009-02-27 | 473 | 484 | 473 | 479 | 986,000 | 2,395 |
| 2009-02-26 | 470 | 486 | 466 | 469 | 774,000 | 2,345 |
| 2009-02-25 | 472 | 473 | 455 | 467 | 1,477,000 | 2,335 |
| 2009-02-24 | 456 | 471 | 454 | 465 | 762,000 | 2,325 |
| 2009-02-23 | 459 | 478 | 457 | 470 | 1,217,000 | 2,350 |
| 2009-02-20 | 462 | 465 | 451 | 454 | 630,000 | 2,270 |
| 2009-02-19 | 463 | 467 | 453 | 457 | 654,000 | 2,285 |
| 2009-02-18 | 449 | 459 | 446 | 459 | 582,000 | 2,295 |
| 2009-02-17 | 456 | 462 | 452 | 458 | 649,000 | 2,290 |
| 2009-02-16 | 465 | 468 | 451 | 454 | 771,000 | 2,270 |
| 2009-02-13 | 460 | 466 | 455 | 460 | 754,000 | 2,300 |
| 2009-02-12 | 460 | 472 | 452 | 458 | 1,097,000 | 2,290 |
| 2009-02-10 | 478 | 478 | 463 | 470 | 1,281,000 | 2,350 |
| 2009-02-09 | 507 | 510 | 490 | 491 | 1,077,000 | 2,455 |
| 2009-02-06 | 499 | 501 | 488 | 493 | 816,000 | 2,465 |
| 2009-02-05 | 490 | 495 | 481 | 489 | 1,179,000 | 2,445 |
| 2009-02-04 | 469 | 491 | 469 | 489 | 616,000 | 2,445 |
| 2009-02-03 | 461 | 484 | 458 | 468 | 718,000 | 2,340 |
| 2009-02-02 | 481 | 481 | 468 | 471 | 622,000 | 2,355 |
| 2009-01-30 | 476 | 486 | 476 | 486 | 763,000 | 2,430 |
| 2009-01-29 | 503 | 508 | 493 | 501 | 1,136,000 | 2,505 |
| 2009-01-28 | 486 | 493 | 477 | 491 | 878,000 | 2,455 |
| 2009-01-27 | 476 | 498 | 476 | 491 | 1,020,000 | 2,455 |
| 2009-01-26 | 470 | 474 | 463 | 464 | 1,006,000 | 2,320 |
| 2009-01-23 | 483 | 484 | 467 | 470 | 1,497,000 | 2,350 |
| 2009-01-22 | 479 | 484 | 462 | 478 | 1,442,000 | 2,390 |
| 2009-01-21 | 476 | 484 | 472 | 474 | 1,285,000 | 2,370 |
| 2009-01-20 | 507 | 507 | 482 | 489 | 1,183,000 | 2,445 |
| 2009-01-19 | 522 | 523 | 507 | 509 | 968,000 | 2,545 |
| 2009-01-16 | 497 | 506 | 493 | 503 | 1,144,000 | 2,515 |
| 2009-01-15 | 470 | 483 | 468 | 482 | 2,066,000 | 2,410 |
| 2009-01-14 | 487 | 507 | 484 | 491 | 3,235,000 | 2,455 |
| 2009-01-13 | 508 | 508 | 491 | 492 | 1,977,000 | 2,460 |
| 2009-01-09 | 537 | 543 | 513 | 521 | 2,590,000 | 2,605 |
| 2009-01-08 | 562 | 572 | 544 | 547 | 1,821,000 | 2,735 |
| 2009-01-07 | 584 | 595 | 572 | 578 | 1,874,000 | 2,890 |
| 2009-01-06 | 575 | 585 | 566 | 581 | 1,855,000 | 2,905 |
| 2009-01-05 | 585 | 590 | 570 | 577 | 1,373,000 | 2,885 |
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
