4118 (株)カネカの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	562	568	560	563	693,000	2,815
2010-12-29	555	573	555	569	1,575,000	2,845
2010-12-28	549	555	548	552	630,000	2,760
2010-12-27	551	557	549	549	1,373,000	2,745
2010-12-24	558	558	550	555	728,000	2,775
2010-12-22	556	559	552	557	1,593,000	2,785
2010-12-21	550	558	548	556	1,019,000	2,780
2010-12-20	554	557	546	550	966,000	2,750
2010-12-17	552	559	549	554	1,800,000	2,770
2010-12-16	569	569	555	557	2,607,000	2,785
2010-12-15	573	576	553	564	3,694,000	2,820
2010-12-14	546	587	546	580	5,402,000	2,900
2010-12-13	531	542	531	542	844,000	2,710
2010-12-10	538	539	529	533	1,696,000	2,665
2010-12-09	525	534	524	531	1,264,000	2,655
2010-12-08	518	525	517	524	865,000	2,620
2010-12-07	516	518	511	518	931,000	2,590
2010-12-06	507	516	507	515	825,000	2,575
2010-12-03	510	512	507	508	605,000	2,540
2010-12-02	507	510	503	506	617,000	2,530
2010-12-01	495	501	492	501	611,000	2,505
2010-11-30	505	509	498	499	1,214,000	2,495
2010-11-29	506	510	505	510	1,051,000	2,550
2010-11-26	505	510	502	505	754,000	2,525
2010-11-25	506	507	500	505	733,000	2,525
2010-11-24	496	503	496	501	904,000	2,505
2010-11-22	502	505	500	504	551,000	2,520
2010-11-19	505	505	500	502	743,000	2,510
2010-11-18	491	501	490	501	627,000	2,505
2010-11-17	485	491	484	490	720,000	2,450
2010-11-16	498	499	486	492	885,000	2,460
2010-11-15	497	499	494	498	703,000	2,490
2010-11-12	497	505	495	497	610,000	2,485
2010-11-11	501	506	500	504	614,000	2,520
2010-11-10	500	505	498	502	697,000	2,510
2010-11-09	499	503	499	501	446,000	2,505
2010-11-08	504	507	498	502	682,000	2,510
2010-11-05	505	505	499	503	856,000	2,515
2010-11-04	493	497	491	494	1,078,000	2,470
2010-11-02	486	489	480	482	1,067,000	2,410
2010-11-01	491	497	487	490	844,000	2,450
2010-10-29	498	499	485	498	1,098,000	2,490
2010-10-28	510	516	501	502	1,251,000	2,510
2010-10-27	511	516	506	509	693,000	2,545
2010-10-26	503	514	503	510	1,228,000	2,550
2010-10-25	515	518	508	509	772,000	2,545
2010-10-22	509	517	507	515	727,000	2,575
2010-10-21	500	510	498	509	873,000	2,545
2010-10-20	510	511	501	510	1,114,000	2,550
2010-10-19	507	516	505	513	943,000	2,565
2010-10-18	496	505	496	502	1,052,000	2,510
2010-10-15	500	503	492	497	741,000	2,485
2010-10-14	506	509	502	506	788,000	2,530
2010-10-13	495	504	492	498	1,092,000	2,490
2010-10-12	510	510	490	491	1,373,000	2,455
2010-10-08	508	513	504	505	914,000	2,525
2010-10-07	516	517	512	516	455,000	2,580
2010-10-06	513	517	507	517	810,000	2,585
2010-10-05	494	510	492	508	971,000	2,540
2010-10-04	505	506	493	494	1,069,000	2,470
2010-10-01	505	507	496	504	1,145,000	2,520
2010-09-30	520	524	501	501	1,086,000	2,505
2010-09-29	520	527	516	526	927,000	2,630
2010-09-28	522	523	516	517	611,000	2,585
2010-09-27	522	529	519	529	788,000	2,645
2010-09-24	519	529	515	520	1,059,000	2,600
2010-09-22	522	527	520	524	497,000	2,620
2010-09-21	532	535	526	527	536,000	2,635
2010-09-17	523	530	522	528	694,000	2,640
2010-09-16	526	527	518	522	559,000	2,610
2010-09-15	520	528	512	524	668,000	2,620
2010-09-14	523	526	517	519	406,000	2,595
2010-09-13	523	527	519	520	576,000	2,600
2010-09-10	520	523	517	519	767,000	2,595
2010-09-09	510	514	508	513	480,000	2,565
2010-09-08	510	511	502	509	790,000	2,545
2010-09-07	518	524	515	519	593,000	2,595
2010-09-06	519	526	515	526	455,000	2,630
2010-09-03	511	515	507	511	815,000	2,555
2010-09-02	515	515	505	512	721,000	2,560
2010-09-01	499	506	496	506	1,042,000	2,530
2010-08-31	507	510	500	502	967,000	2,510
2010-08-30	515	521	512	514	655,000	2,570
2010-08-27	495	511	491	509	792,000	2,545
2010-08-26	503	504	497	502	544,000	2,510
2010-08-25	497	506	496	500	1,202,000	2,500
2010-08-24	509	511	499	500	1,228,000	2,500
2010-08-23	515	519	510	515	794,000	2,575
2010-08-20	513	521	512	516	1,135,000	2,580
2010-08-19	523	525	517	523	1,600,000	2,615
2010-08-18	525	530	517	527	626,000	2,635
2010-08-17	512	523	509	521	1,220,000	2,605
2010-08-16	512	528	512	527	928,000	2,635
2010-08-13	517	524	511	522	1,043,000	2,610
2010-08-12	501	516	501	516	934,000	2,580
2010-08-11	523	526	508	511	1,124,000	2,555
2010-08-10	539	540	530	531	729,000	2,655
2010-08-09	530	535	530	535	390,000	2,675
2010-08-06	537	538	531	537	455,000	2,685
2010-08-05	539	541	533	538	400,000	2,690
2010-08-04	540	541	529	531	710,000	2,655
2010-08-03	538	552	537	541	1,312,000	2,705
2010-08-02	537	546	526	528	789,000	2,640
2010-07-30	541	541	530	536	631,000	2,680
2010-07-29	539	545	536	540	567,000	2,700
2010-07-28	532	546	532	545	619,000	2,725
2010-07-27	530	533	526	526	559,000	2,630
2010-07-26	530	534	528	532	305,000	2,660
2010-07-23	529	531	523	526	570,000	2,630
2010-07-22	517	521	515	519	446,000	2,595
2010-07-21	531	536	519	523	665,000	2,615
2010-07-20	526	537	523	529	902,000	2,645
2010-07-16	539	539	527	528	562,000	2,640
2010-07-15	545	546	541	542	533,000	2,710
2010-07-14	549	552	544	548	677,000	2,740
2010-07-13	544	547	536	541	557,000	2,705
2010-07-12	547	554	542	544	492,000	2,720
2010-07-09	542	546	535	545	706,000	2,725
2010-07-08	538	545	535	545	849,000	2,725
2010-07-07	530	534	525	529	788,000	2,645
2010-07-06	517	533	512	533	913,000	2,665
2010-07-05	533	533	521	523	683,000	2,615
2010-07-02	514	517	510	515	592,000	2,575
2010-07-01	509	512	504	509	865,000	2,545
2010-06-30	516	520	512	519	1,087,000	2,595
2010-06-29	538	542	528	531	415,000	2,655
2010-06-28	548	548	536	538	691,000	2,690
2010-06-25	541	542	535	540	720,000	2,700
2010-06-24	545	552	543	545	743,000	2,725
2010-06-23	550	550	543	544	591,000	2,720
2010-06-22	559	561	555	555	386,000	2,775
2010-06-21	560	567	558	562	845,000	2,810
2010-06-18	559	561	553	558	897,000	2,790
2010-06-17	570	571	554	558	1,046,000	2,790
2010-06-16	562	568	558	565	752,000	2,825
2010-06-15	557	563	553	555	1,181,000	2,775
2010-06-14	556	562	556	562	777,000	2,810
2010-06-11	565	566	553	556	1,143,000	2,780
2010-06-10	550	553	543	549	1,233,000	2,745
2010-06-09	546	549	541	543	1,169,000	2,715
2010-06-08	545	555	543	549	798,000	2,745
2010-06-07	552	554	542	545	795,000	2,725
2010-06-04	570	570	559	562	751,000	2,810
2010-06-03	563	572	561	570	996,000	2,850
2010-06-02	553	565	550	553	910,000	2,765
2010-06-01	554	562	550	557	1,031,000	2,785
2010-05-31	547	564	546	559	974,000	2,795
2010-05-28	560	563	549	556	1,235,000	2,780
2010-05-27	533	556	533	553	1,512,000	2,765
2010-05-26	550	555	539	542	2,097,000	2,710
2010-05-25	564	564	547	551	1,272,000	2,755
2010-05-24	569	571	560	569	1,933,000	2,845
2010-05-21	577	579	560	572	2,000,000	2,860
2010-05-20	595	606	589	594	2,149,000	2,970
2010-05-19	587	598	584	594	3,865,000	2,970
2010-05-18	583	588	574	577	1,534,000	2,885
2010-05-17	582	589	574	583	1,237,000	2,915
2010-05-14	580	600	579	592	1,236,000	2,960
2010-05-13	592	592	585	590	1,069,000	2,950
2010-05-12	592	595	576	582	1,257,000	2,910
2010-05-11	592	598	584	585	1,766,000	2,925
2010-05-10	561	582	560	582	1,011,000	2,910
2010-05-07	569	569	555	568	1,429,000	2,840
2010-05-06	585	587	577	581	1,566,000	2,905
2010-04-30	600	600	590	595	2,248,000	2,975
2010-04-28	588	605	576	603	2,650,000	3,015
2010-04-27	594	600	594	598	784,000	2,990
2010-04-26	594	605	592	602	1,577,000	3,010
2010-04-23	589	589	581	584	1,359,000	2,920
2010-04-22	590	590	575	588	1,046,000	2,940
2010-04-21	584	595	583	592	1,027,000	2,960
2010-04-20	579	588	577	579	1,418,000	2,895
2010-04-19	585	586	577	578	1,085,000	2,890
2010-04-16	601	602	591	595	903,000	2,975
2010-04-15	603	607	596	605	858,000	3,025
2010-04-14	600	601	594	599	875,000	2,995
2010-04-13	610	610	597	601	1,217,000	3,005
2010-04-12	617	617	612	612	648,000	3,060
2010-04-09	602	611	602	610	600,000	3,050
2010-04-08	605	613	603	604	1,744,000	3,020
2010-04-07	606	617	603	612	848,000	3,060
2010-04-06	616	616	606	611	1,461,000	3,055
2010-04-05	618	619	613	615	980,000	3,075
2010-04-02	615	619	611	617	815,000	3,085
2010-04-01	607	618	607	617	1,313,000	3,085
2010-03-31	611	613	604	606	983,000	3,030
2010-03-30	590	606	590	606	1,785,000	3,030
2010-03-29	583	590	581	589	1,029,000	2,945
2010-03-26	577	588	575	588	1,062,000	2,940
2010-03-25	577	579	573	576	898,000	2,880
2010-03-24	580	581	571	576	1,189,000	2,880
2010-03-23	586	591	576	577	1,900,000	2,885
2010-03-19	589	593	585	593	1,194,000	2,965
2010-03-18	587	590	582	583	1,106,000	2,915
2010-03-17	577	587	575	584	1,174,000	2,920
2010-03-16	573	577	570	572	879,000	2,860
2010-03-15	583	584	572	575	1,027,000	2,875
2010-03-12	573	581	568	580	3,036,000	2,900
2010-03-11	558	564	557	564	1,354,000	2,820
2010-03-10	558	559	553	555	746,000	2,775
2010-03-09	557	560	555	556	1,137,000	2,780
2010-03-08	558	559	554	559	1,383,000	2,795
2010-03-05	554	562	551	553	1,620,000	2,765
2010-03-04	549	555	546	552	2,120,000	2,760
2010-03-03	545	549	541	548	1,740,000	2,740
2010-03-02	545	546	537	545	2,283,000	2,725
2010-03-01	534	543	532	538	1,743,000	2,690
2010-02-26	536	539	528	530	1,894,000	2,650
2010-02-25	532	538	527	533	3,361,000	2,665
2010-02-24	523	525	516	520	2,469,000	2,600
2010-02-23	520	528	515	527	2,031,000	2,635
2010-02-22	519	528	518	526	2,413,000	2,630
2010-02-19	523	525	507	507	3,922,000	2,535
2010-02-18	528	532	521	527	3,902,000	2,635
2010-02-17	542	545	533	544	1,320,000	2,720
2010-02-16	540	543	531	535	1,376,000	2,675
2010-02-15	542	551	540	544	1,720,000	2,720
2010-02-12	545	547	534	537	2,318,000	2,685
2010-02-10	553	555	535	539	3,307,000	2,695
2010-02-09	566	566	537	550	4,422,000	2,750
2010-02-08	580	586	575	583	1,231,000	2,915
2010-02-05	590	593	583	587	987,000	2,935
2010-02-04	596	603	592	602	1,061,000	3,010
2010-02-03	593	604	593	596	850,000	2,980
2010-02-02	588	594	585	591	1,034,000	2,955
2010-02-01	585	588	575	580	1,044,000	2,900
2010-01-29	584	591	583	584	1,357,000	2,920
2010-01-28	590	598	580	594	1,408,000	2,970
2010-01-27	606	613	595	595	1,123,000	2,975
2010-01-26	619	624	610	611	822,000	3,055
2010-01-25	619	625	615	622	961,000	3,110
2010-01-22	625	630	618	629	1,644,000	3,145
2010-01-21	610	634	610	631	1,294,000	3,155
2010-01-20	630	631	617	617	1,247,000	3,085
2010-01-19	623	635	620	624	1,534,000	3,120
2010-01-18	625	625	618	622	825,000	3,110
2010-01-15	615	627	610	627	1,342,000	3,135
2010-01-14	611	622	611	620	779,000	3,100
2010-01-13	617	627	611	611	1,323,000	3,055
2010-01-12	614	620	608	616	1,469,000	3,080
2010-01-08	597	613	595	610	1,652,000	3,050
2010-01-07	595	598	592	596	1,234,000	2,980
2010-01-06	600	604	591	599	1,568,000	2,995
2010-01-05	611	611	601	605	810,000	3,025
2010-01-04	591	602	591	601	610,000	3,005

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

4118 (株)カネカ の時系列データ [2010年度]

4118 (株)カネカの時系列データ [2010年度]