4118 (株)カネカの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	433	438	431	435	742,000	2,175
2012-12-27	434	436	430	431	698,000	2,155
2012-12-26	423	431	422	430	650,000	2,150
2012-12-25	430	431	421	422	698,000	2,110
2012-12-21	436	436	423	425	1,674,000	2,125
2012-12-20	423	436	422	432	1,834,000	2,160
2012-12-19	415	424	414	422	1,108,000	2,110
2012-12-18	415	417	411	412	1,362,000	2,060
2012-12-17	424	425	413	417	965,000	2,085
2012-12-14	415	422	414	421	1,392,000	2,105
2012-12-13	416	418	415	417	730,000	2,085
2012-12-12	413	414	411	412	677,000	2,060
2012-12-11	413	414	410	410	522,000	2,050
2012-12-10	420	423	411	413	949,000	2,065
2012-12-07	414	415	412	412	670,000	2,060
2012-12-06	413	414	409	414	1,206,000	2,070
2012-12-05	408	414	407	407	815,000	2,035
2012-12-04	407	409	406	408	727,000	2,040
2012-12-03	415	416	409	410	616,000	2,050
2012-11-30	406	416	405	414	1,396,000	2,070
2012-11-29	404	408	404	405	891,000	2,025
2012-11-28	406	409	400	400	965,000	2,000
2012-11-27	413	417	411	412	690,000	2,060
2012-11-26	419	420	414	415	1,191,000	2,075
2012-11-22	411	412	407	411	1,012,000	2,055
2012-11-21	400	406	400	405	971,000	2,025
2012-11-20	405	406	399	400	844,000	2,000
2012-11-19	403	407	400	404	1,210,000	2,020
2012-11-16	396	398	395	397	1,262,000	1,985
2012-11-15	387	395	386	394	888,000	1,970
2012-11-14	385	386	381	386	1,017,000	1,930
2012-11-13	377	384	377	384	1,084,000	1,920
2012-11-12	381	383	377	377	1,317,000	1,885
2012-11-09	390	390	379	380	1,675,000	1,900
2012-11-08	385	393	385	392	967,000	1,960
2012-11-07	390	391	387	387	900,000	1,935
2012-11-06	390	392	388	389	475,000	1,945
2012-11-05	392	394	391	392	532,000	1,960
2012-11-02	396	397	393	395	950,000	1,975
2012-11-01	390	396	389	395	981,000	1,975
2012-10-31	385	393	385	389	983,000	1,945
2012-10-30	386	391	384	385	910,000	1,925
2012-10-29	385	389	385	388	496,000	1,940
2012-10-26	390	394	384	385	970,000	1,925
2012-10-25	387	392	386	392	889,000	1,960
2012-10-24	387	392	385	385	932,000	1,925
2012-10-23	397	398	389	392	738,000	1,960
2012-10-22	390	397	390	395	735,000	1,975
2012-10-19	394	398	392	397	933,000	1,985
2012-10-18	396	400	392	396	1,419,000	1,980
2012-10-17	396	400	394	398	1,052,000	1,990
2012-10-16	388	395	388	395	1,027,000	1,975
2012-10-15	384	389	382	388	952,000	1,940
2012-10-12	380	385	379	382	1,061,000	1,910
2012-10-11	376	382	376	377	631,000	1,885
2012-10-10	378	380	376	379	761,000	1,895
2012-10-09	383	388	380	381	873,000	1,905
2012-10-05	381	385	380	383	951,000	1,915
2012-10-04	376	383	372	378	850,000	1,890
2012-10-03	375	376	372	375	856,000	1,875
2012-10-02	375	378	372	373	505,000	1,865
2012-10-01	370	375	370	375	550,000	1,875
2012-09-28	384	384	372	376	1,066,000	1,880
2012-09-27	381	384	379	382	714,000	1,910
2012-09-26	385	386	379	381	784,000	1,905
2012-09-25	392	394	389	394	806,000	1,970
2012-09-24	395	396	389	392	812,000	1,960
2012-09-21	392	397	389	397	1,210,000	1,985
2012-09-20	399	399	388	391	958,000	1,955
2012-09-19	397	401	393	398	748,000	1,990
2012-09-18	393	396	390	395	1,054,000	1,975
2012-09-14	383	390	382	388	1,235,000	1,940
2012-09-13	378	382	375	380	661,000	1,900
2012-09-12	373	376	372	376	1,148,000	1,880
2012-09-11	377	377	371	372	1,037,000	1,860
2012-09-10	383	384	378	380	914,000	1,900
2012-09-07	381	383	377	383	1,571,000	1,915
2012-09-06	377	378	372	374	934,000	1,870
2012-09-05	383	383	374	378	1,078,000	1,890
2012-09-04	383	387	380	387	925,000	1,935
2012-09-03	385	389	382	382	1,077,000	1,910
2012-08-31	389	395	387	387	896,000	1,935
2012-08-30	400	401	392	394	916,000	1,970
2012-08-29	400	405	397	401	875,000	2,005
2012-08-28	406	407	400	403	1,092,000	2,015
2012-08-27	409	410	401	402	560,000	2,010
2012-08-24	412	412	405	407	983,000	2,035
2012-08-23	413	417	410	415	581,000	2,075
2012-08-22	416	418	413	415	358,000	2,075
2012-08-21	420	420	416	418	403,000	2,090
2012-08-20	423	426	416	421	609,000	2,105
2012-08-17	415	419	413	419	567,000	2,095
2012-08-16	418	418	411	414	871,000	2,070
2012-08-15	408	411	402	406	575,000	2,030
2012-08-14	400	409	400	408	893,000	2,040
2012-08-13	403	404	399	402	760,000	2,010
2012-08-10	409	410	400	402	843,000	2,010
2012-08-09	409	409	401	409	956,000	2,045
2012-08-08	402	409	401	405	714,000	2,025
2012-08-07	390	401	389	400	496,000	2,000
2012-08-06	395	397	394	394	398,000	1,970
2012-08-03	390	390	385	389	600,000	1,945
2012-08-02	398	402	393	393	662,000	1,965
2012-08-01	400	403	396	399	357,000	1,995
2012-07-31	401	407	399	405	992,000	2,025
2012-07-30	404	406	395	401	766,000	2,005
2012-07-27	397	402	393	401	1,247,000	2,005
2012-07-26	389	394	387	392	533,000	1,960
2012-07-25	396	397	384	387	647,000	1,935
2012-07-24	395	397	391	392	596,000	1,960
2012-07-23	405	405	394	394	801,000	1,970
2012-07-20	409	410	405	405	614,000	2,025
2012-07-19	402	412	402	410	751,000	2,050
2012-07-18	408	411	400	401	1,290,000	2,005
2012-07-17	417	417	408	409	1,209,000	2,045
2012-07-13	416	422	416	417	911,000	2,085
2012-07-12	427	427	418	419	922,000	2,095
2012-07-11	431	431	426	428	464,000	2,140
2012-07-10	440	443	431	432	694,000	2,160
2012-07-09	437	441	435	437	704,000	2,185
2012-07-06	441	446	436	437	788,000	2,185
2012-07-05	440	446	439	441	533,000	2,205
2012-07-04	445	447	442	443	504,000	2,215
2012-07-03	440	447	440	443	756,000	2,215
2012-07-02	447	448	437	438	790,000	2,190
2012-06-29	430	442	428	439	1,222,000	2,195
2012-06-28	432	436	426	429	1,201,000	2,145
2012-06-27	431	432	422	427	1,196,000	2,135
2012-06-26	430	433	425	433	1,265,000	2,165
2012-06-25	449	449	434	435	1,069,000	2,175
2012-06-22	445	447	441	443	1,053,000	2,215
2012-06-21	451	459	450	453	829,000	2,265
2012-06-20	435	448	434	447	923,000	2,235
2012-06-19	431	437	428	429	840,000	2,145
2012-06-18	426	433	426	433	895,000	2,165
2012-06-15	430	431	419	419	1,138,000	2,095
2012-06-14	428	429	422	429	673,000	2,145
2012-06-13	423	430	423	427	541,000	2,135
2012-06-12	422	430	421	426	510,000	2,130
2012-06-11	427	433	426	429	858,000	2,145
2012-06-08	432	432	416	419	1,568,000	2,095
2012-06-07	433	434	426	431	1,030,000	2,155
2012-06-06	424	436	423	433	747,000	2,165
2012-06-05	417	427	417	427	656,000	2,135
2012-06-04	412	417	410	416	780,000	2,080
2012-06-01	425	430	422	425	742,000	2,125
2012-05-31	429	435	424	432	865,000	2,160
2012-05-30	440	440	429	434	512,000	2,170
2012-05-29	433	440	427	439	799,000	2,195
2012-05-28	433	435	426	429	469,000	2,145
2012-05-25	441	441	429	432	521,000	2,160
2012-05-24	433	439	428	435	542,000	2,175
2012-05-23	446	447	433	437	1,240,000	2,185
2012-05-22	439	446	439	443	661,000	2,215
2012-05-21	440	445	439	443	767,000	2,215
2012-05-18	445	446	438	440	1,113,000	2,200
2012-05-17	451	456	445	453	1,375,000	2,265
2012-05-16	455	457	441	443	1,813,000	2,215
2012-05-15	455	462	450	459	1,137,000	2,295
2012-05-14	458	473	455	463	812,000	2,315
2012-05-11	474	480	465	468	1,055,000	2,340
2012-05-10	470	480	468	474	744,000	2,370
2012-05-09	474	474	468	470	1,092,000	2,350
2012-05-08	489	491	476	482	926,000	2,410
2012-05-07	483	492	481	491	1,376,000	2,455
2012-05-02	485	495	485	494	1,162,000	2,470
2012-05-01	495	495	483	484	1,086,000	2,420
2012-04-27	495	503	491	496	2,163,000	2,480
2012-04-26	491	497	488	493	1,283,000	2,465
2012-04-25	493	498	483	485	1,848,000	2,425
2012-04-24	479	486	478	483	1,226,000	2,415
2012-04-23	473	484	471	483	1,339,000	2,415
2012-04-20	477	479	474	475	802,000	2,375
2012-04-19	480	482	476	478	1,184,000	2,390
2012-04-18	473	482	469	480	1,472,000	2,400
2012-04-17	473	477	466	468	844,000	2,340
2012-04-16	465	472	465	472	1,348,000	2,360
2012-04-13	466	474	466	470	1,238,000	2,350
2012-04-12	459	463	456	462	1,776,000	2,310
2012-04-11	463	466	456	459	1,704,000	2,295
2012-04-10	475	476	467	468	972,000	2,340
2012-04-09	471	476	469	472	1,291,000	2,360
2012-04-06	474	478	471	475	908,000	2,375
2012-04-05	476	480	472	478	1,226,000	2,390
2012-04-04	493	494	477	480	1,487,000	2,400
2012-04-03	492	496	486	493	1,060,000	2,465
2012-04-02	500	500	487	491	1,469,000	2,455
2012-03-30	502	503	496	499	871,000	2,495
2012-03-29	504	505	498	501	605,000	2,505
2012-03-28	501	507	498	505	1,131,000	2,525
2012-03-27	501	512	501	511	1,227,000	2,555
2012-03-26	501	505	500	500	1,106,000	2,500
2012-03-23	499	508	497	503	2,135,000	2,515
2012-03-22	519	519	503	509	2,752,000	2,545
2012-03-21	525	530	517	518	1,485,000	2,590
2012-03-19	520	526	520	523	1,334,000	2,615
2012-03-16	514	519	512	519	1,100,000	2,595
2012-03-15	516	517	512	514	1,023,000	2,570
2012-03-14	512	516	509	509	1,471,000	2,545
2012-03-13	503	507	501	502	2,030,000	2,510
2012-03-12	502	503	498	499	1,465,000	2,495
2012-03-09	497	499	490	496	1,877,000	2,480
2012-03-08	485	490	483	489	1,585,000	2,445
2012-03-07	472	482	468	482	2,311,000	2,410
2012-03-06	480	483	468	472	2,008,000	2,360
2012-03-05	476	479	475	478	1,479,000	2,390
2012-03-02	468	477	464	477	1,601,000	2,385
2012-03-01	470	472	458	458	1,628,000	2,290
2012-02-29	479	483	465	467	1,330,000	2,335
2012-02-28	471	475	463	475	1,042,000	2,375
2012-02-27	468	483	468	475	1,627,000	2,375
2012-02-24	469	469	462	463	945,000	2,315
2012-02-23	463	470	460	467	968,000	2,335
2012-02-22	458	464	455	461	879,000	2,305
2012-02-21	453	457	453	454	635,000	2,270
2012-02-20	459	461	451	452	698,000	2,260
2012-02-17	448	454	445	454	1,191,000	2,270
2012-02-16	444	447	440	442	775,000	2,210
2012-02-15	442	448	439	445	825,000	2,225
2012-02-14	440	442	436	442	664,000	2,210
2012-02-13	439	440	437	438	575,000	2,190
2012-02-10	445	445	438	442	1,126,000	2,210
2012-02-09	440	443	431	443	1,265,000	2,215
2012-02-08	439	446	436	443	776,000	2,215
2012-02-07	432	438	431	438	842,000	2,190
2012-02-06	431	434	427	432	618,000	2,160
2012-02-03	428	430	423	426	543,000	2,130
2012-02-02	429	434	428	428	547,000	2,140
2012-02-01	428	432	427	430	480,000	2,150
2012-01-31	431	431	424	426	602,000	2,130
2012-01-30	434	436	430	431	621,000	2,155
2012-01-27	444	445	435	437	1,019,000	2,185
2012-01-26	437	445	437	443	1,439,000	2,215
2012-01-25	435	438	432	436	929,000	2,180
2012-01-24	437	437	430	432	624,000	2,160
2012-01-23	438	438	432	435	902,000	2,175
2012-01-20	435	439	433	438	794,000	2,190
2012-01-19	421	432	420	432	1,416,000	2,160
2012-01-18	408	421	407	419	869,000	2,095
2012-01-17	407	409	404	408	1,067,000	2,040
2012-01-16	410	410	405	407	685,000	2,035
2012-01-13	411	414	409	412	962,000	2,060
2012-01-12	408	413	407	413	1,075,000	2,065
2012-01-11	407	410	404	407	852,000	2,035
2012-01-10	412	416	405	406	1,315,000	2,030
2012-01-06	414	414	406	409	1,127,000	2,045
2012-01-05	417	417	413	413	471,000	2,065
2012-01-04	416	421	413	418	1,065,000	2,090

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 [2012年度]

4118 (株)カネカの時系列データ [2012年度]