1. HOME >
  2. 株価時系列 >
  3. 4118 >
  4. 2011年

4118 (株)カネカ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30405410403410487,0002,050
2011-12-29404405401403645,0002,015
2011-12-28406408404404556,0002,020
2011-12-27403405402405350,0002,025
2011-12-26408408402405736,0002,025
2011-12-22414414404404863,0002,020
2011-12-21411416411414832,0002,070
2011-12-20410411405407680,0002,035
2011-12-194094114044061,082,0002,030
2011-12-16409413407409757,0002,045
2011-12-154214224074071,075,0002,035
2011-12-14421428421425691,0002,125
2011-12-13425427421422942,0002,110
2011-12-124324324254281,093,0002,140
2011-12-094194204144161,314,0002,080
2011-12-08417418413417499,0002,085
2011-12-074124184104171,046,0002,085
2011-12-06425425414414787,0002,070
2011-12-05421427419426866,0002,130
2011-12-02418419410416880,0002,080
2011-12-01419421414416874,0002,080
2011-11-304104114004101,181,0002,050
2011-11-29404412402410711,0002,050
2011-11-28402405398398732,0001,990
2011-11-25399403399400582,0002,000
2011-11-24404404398399741,0001,995
2011-11-22406414405410596,0002,050
2011-11-21406411406408454,0002,040
2011-11-18406409404409761,0002,045
2011-11-17401407397406986,0002,030
2011-11-16410411403404691,0002,020
2011-11-15414414408408641,0002,040
2011-11-14418419413416866,0002,080
2011-11-11409412406408747,0002,040
2011-11-104144144094121,109,0002,060
2011-11-09420423416419942,0002,095
2011-11-084224234164181,035,0002,090
2011-11-07417422414422905,0002,110
2011-11-04421423417420936,0002,100
2011-11-024234244144141,341,0002,070
2011-11-014274294224241,118,0002,120
2011-10-314314384234271,633,0002,135
2011-10-284324464264362,856,0002,180
2011-10-27424426418423913,0002,115
2011-10-26420429415425552,0002,125
2011-10-25431432424425414,0002,125
2011-10-24422430419429542,0002,145
2011-10-21420420417420309,0002,100
2011-10-20428428418418681,0002,090
2011-10-19437437425426477,0002,130
2011-10-18430434428432358,0002,160
2011-10-17432438430435574,0002,175
2011-10-14431433422424832,0002,120
2011-10-13434439433438654,0002,190
2011-10-12425432423431773,0002,155
2011-10-114194274194261,141,0002,130
2011-10-07417424416420957,0002,100
2011-10-06410418410417435,0002,085
2011-10-05421422407409858,0002,045
2011-10-04420423416419781,0002,095
2011-10-03432433421427658,0002,135
2011-09-30439441431440868,0002,200
2011-09-29426438426438941,0002,190
2011-09-284304414244261,793,0002,130
2011-09-27434437432437657,0002,185
2011-09-264354404244261,220,0002,130
2011-09-224494524354361,553,0002,180
2011-09-21448451447448595,0002,240
2011-09-20452452445448677,0002,240
2011-09-16447460445460847,0002,300
2011-09-15440443436440609,0002,200
2011-09-14443446432432784,0002,160
2011-09-13437443434442584,0002,210
2011-09-12437437431431956,0002,155
2011-09-09440446438441918,0002,205
2011-09-08450450443445725,0002,225
2011-09-07445447442444851,0002,220
2011-09-06446448439439868,0002,195
2011-09-05451454446448547,0002,240
2011-09-02459461455456614,0002,280
2011-09-01458465457463642,0002,315
2011-08-31454461449458963,0002,290
2011-08-30461466460461575,0002,305
2011-08-29455460452457611,0002,285
2011-08-26442452442452797,0002,260
2011-08-25442454442447766,0002,235
2011-08-244434494344351,237,0002,175
2011-08-234394414324361,113,0002,180
2011-08-22445447437439708,0002,195
2011-08-19452455445446903,0002,230
2011-08-18468469459460825,0002,300
2011-08-17471473470471672,0002,355
2011-08-16469472467469618,0002,345
2011-08-15466471461464566,0002,320
2011-08-12470472460463856,0002,315
2011-08-11464468460466723,0002,330
2011-08-104804824704731,115,0002,365
2011-08-094584674484671,772,0002,335
2011-08-08475476468468994,0002,340
2011-08-054804824744791,175,0002,395
2011-08-044975004904931,195,0002,465
2011-08-03495495492492898,0002,460
2011-08-02502503498500956,0002,500
2011-08-015005105005051,589,0002,525
2011-07-295205204904953,352,0002,475
2011-07-28531535528528795,0002,640
2011-07-27535539531534417,0002,670
2011-07-26538542536539524,0002,695
2011-07-25540541533538715,0002,690
2011-07-22542542538540489,0002,700
2011-07-21540540535538720,0002,690
2011-07-20546546538541817,0002,705
2011-07-195435465385411,098,0002,705
2011-07-155515565435453,884,0002,725
2011-07-14528534525531633,0002,655
2011-07-13526535524532856,0002,660
2011-07-12529531524528837,0002,640
2011-07-11536537531536479,0002,680
2011-07-08541543537538751,0002,690
2011-07-07535540535539460,0002,695
2011-07-06533538529538953,0002,690
2011-07-05536536531532688,0002,660
2011-07-04538543534538874,0002,690
2011-07-01535535528530752,0002,650
2011-06-30524527520527942,0002,635
2011-06-29520524517523733,0002,615
2011-06-28516518514516706,0002,580
2011-06-27511519511512832,0002,560
2011-06-24514517508513733,0002,565
2011-06-23510514507508766,0002,540
2011-06-22508516507516606,0002,580
2011-06-21506507500506854,0002,530
2011-06-20508511502503814,0002,515
2011-06-175155165025031,619,0002,515
2011-06-16521524516517774,0002,585
2011-06-15530530522526905,0002,630
2011-06-14523530521528588,0002,640
2011-06-13524526522522572,0002,610
2011-06-10536536530531927,0002,655
2011-06-09529533524531971,0002,655
2011-06-085255335245311,165,0002,655
2011-06-07522527521525788,0002,625
2011-06-06523529521526848,0002,630
2011-06-03536537526526678,0002,630
2011-06-02535537532536989,0002,680
2011-06-015485495375421,277,0002,710
2011-05-315325475325462,074,0002,730
2011-05-30533537528535947,0002,675
2011-05-275335365275331,286,0002,665
2011-05-265295355275321,151,0002,660
2011-05-25539541529529891,0002,645
2011-05-245355405305381,473,0002,690
2011-05-235445465365411,071,0002,705
2011-05-205435475385401,077,0002,700
2011-05-195525535395391,091,0002,695
2011-05-185445535435511,192,0002,755
2011-05-175415435325381,648,0002,690
2011-05-165505505435471,089,0002,735
2011-05-135685685495561,106,0002,780
2011-05-12573576568571658,0002,855
2011-05-115845855745751,105,0002,875
2011-05-105875885815841,002,0002,920
2011-05-095905905785821,266,0002,910
2011-05-065835905795901,147,0002,950
2011-05-026006015905931,263,0002,965
2011-04-285855945805912,422,0002,955
2011-04-275655765635761,085,0002,880
2011-04-26566568561565471,0002,825
2011-04-25576576565567603,0002,835
2011-04-22566573563572528,0002,860
2011-04-21572575567570515,0002,850
2011-04-20567572562568630,0002,840
2011-04-19561570561565788,0002,825
2011-04-18571576564566909,0002,830
2011-04-155705825635652,060,0002,825
2011-04-14545559540556899,0002,780
2011-04-13545557542554565,0002,770
2011-04-12551555545546674,0002,730
2011-04-11562566554556863,0002,780
2011-04-08546567545562933,0002,810
2011-04-07553559548551848,0002,755
2011-04-06568570555559913,0002,795
2011-04-05574575560563646,0002,815
2011-04-04579581571574553,0002,870
2011-04-015835925725761,124,0002,880
2011-03-315855875735792,074,0002,895
2011-03-305585965585933,087,0002,965
2011-03-295605655455491,764,0002,745
2011-03-285555645505641,202,0002,820
2011-03-255845845565601,979,0002,800
2011-03-245805855725831,376,0002,915
2011-03-235805885645821,896,0002,910
2011-03-225625725565701,243,0002,850
2011-03-185325485325391,073,0002,695
2011-03-174895334805222,014,0002,610
2011-03-164705454705263,240,0002,630
2011-03-155005044204652,545,0002,325
2011-03-145015364905201,450,0002,600
2011-03-115765775705711,089,0002,855
2011-03-10591593581584445,0002,920
2011-03-09592597588590532,0002,950
2011-03-08594599590590539,0002,950
2011-03-07603605592595549,0002,975
2011-03-046106196066091,081,0003,045
2011-03-035976025916021,028,0003,010
2011-03-026046065905911,584,0002,955
2011-03-01601609601609716,0003,045
2011-02-28595600586600691,0003,000
2011-02-25585594582592773,0002,960
2011-02-24596596582585962,0002,925
2011-02-236006096006001,072,0003,000
2011-02-22610611601604634,0003,020
2011-02-21622622613615615,0003,075
2011-02-18615615607613749,0003,065
2011-02-17623623612617896,0003,085
2011-02-166146236116131,691,0003,065
2011-02-155966055946041,401,0003,020
2011-02-145975995905951,121,0002,975
2011-02-105775955765931,629,0002,965
2011-02-095955955805821,447,0002,910
2011-02-085975975855851,065,0002,925
2011-02-07590596589591750,0002,955
2011-02-04581586580584695,0002,920
2011-02-035715755665751,200,0002,875
2011-02-025725835715741,727,0002,870
2011-02-015745785705721,113,0002,860
2011-01-315685765675741,055,0002,870
2011-01-285885885725751,427,0002,875
2011-01-27584588583586714,0002,930
2011-01-26589589582587722,0002,935
2011-01-25585592580589842,0002,945
2011-01-24572586572585890,0002,925
2011-01-215855885755761,648,0002,880
2011-01-20595595584586640,0002,930
2011-01-195845955845951,146,0002,975
2011-01-18583586581584786,0002,920
2011-01-17589590580581854,0002,905
2011-01-145815905805861,248,0002,930
2011-01-135775915765861,723,0002,930
2011-01-125835845755761,371,0002,880
2011-01-11581585579582885,0002,910
2011-01-075865865795801,295,0002,900
2011-01-065905905815851,698,0002,925
2011-01-055835865755811,575,0002,905
2011-01-045735935725842,262,0002,920

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