4118 (株)カネカ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 680 | 691 | 679 | 690 | 1,122,000 | 3,450 |
| 2013-12-27 | 669 | 671 | 663 | 671 | 591,000 | 3,355 |
| 2013-12-26 | 662 | 668 | 658 | 667 | 650,000 | 3,335 |
| 2013-12-25 | 656 | 660 | 652 | 656 | 644,000 | 3,280 |
| 2013-12-24 | 666 | 668 | 654 | 657 | 1,273,000 | 3,285 |
| 2013-12-20 | 665 | 669 | 660 | 666 | 1,506,000 | 3,330 |
| 2013-12-19 | 669 | 670 | 663 | 668 | 1,440,000 | 3,340 |
| 2013-12-18 | 664 | 668 | 661 | 665 | 749,000 | 3,325 |
| 2013-12-17 | 661 | 666 | 659 | 666 | 1,210,000 | 3,330 |
| 2013-12-16 | 658 | 661 | 647 | 657 | 1,457,000 | 3,285 |
| 2013-12-13 | 668 | 668 | 658 | 660 | 2,340,000 | 3,300 |
| 2013-12-12 | 663 | 666 | 654 | 657 | 1,129,000 | 3,285 |
| 2013-12-11 | 660 | 668 | 659 | 664 | 1,808,000 | 3,320 |
| 2013-12-10 | 652 | 659 | 647 | 659 | 1,761,000 | 3,295 |
| 2013-12-09 | 648 | 654 | 644 | 649 | 1,663,000 | 3,245 |
| 2013-12-06 | 626 | 641 | 624 | 638 | 1,776,000 | 3,190 |
| 2013-12-05 | 621 | 630 | 620 | 621 | 1,020,000 | 3,105 |
| 2013-12-04 | 625 | 630 | 620 | 625 | 1,218,000 | 3,125 |
| 2013-12-03 | 628 | 637 | 628 | 633 | 926,000 | 3,165 |
| 2013-12-02 | 636 | 637 | 626 | 628 | 1,051,000 | 3,140 |
| 2013-11-29 | 628 | 633 | 623 | 630 | 1,525,000 | 3,150 |
| 2013-11-28 | 631 | 633 | 627 | 632 | 1,150,000 | 3,160 |
| 2013-11-27 | 636 | 637 | 628 | 629 | 1,432,000 | 3,145 |
| 2013-11-26 | 643 | 649 | 642 | 646 | 1,180,000 | 3,230 |
| 2013-11-25 | 643 | 645 | 639 | 645 | 1,127,000 | 3,225 |
| 2013-11-22 | 638 | 643 | 633 | 637 | 1,328,000 | 3,185 |
| 2013-11-21 | 633 | 638 | 630 | 633 | 719,000 | 3,165 |
| 2013-11-20 | 632 | 637 | 627 | 633 | 784,000 | 3,165 |
| 2013-11-19 | 628 | 640 | 626 | 635 | 1,145,000 | 3,175 |
| 2013-11-18 | 635 | 635 | 627 | 630 | 948,000 | 3,150 |
| 2013-11-15 | 634 | 636 | 629 | 633 | 1,024,000 | 3,165 |
| 2013-11-14 | 624 | 635 | 623 | 632 | 953,000 | 3,160 |
| 2013-11-13 | 620 | 625 | 618 | 625 | 619,000 | 3,125 |
| 2013-11-12 | 626 | 626 | 615 | 625 | 1,049,000 | 3,125 |
| 2013-11-11 | 620 | 625 | 617 | 624 | 687,000 | 3,120 |
| 2013-11-08 | 603 | 612 | 603 | 610 | 569,000 | 3,050 |
| 2013-11-07 | 614 | 615 | 609 | 609 | 719,000 | 3,045 |
| 2013-11-06 | 608 | 623 | 607 | 614 | 747,000 | 3,070 |
| 2013-11-05 | 612 | 621 | 605 | 608 | 1,001,000 | 3,040 |
| 2013-11-01 | 622 | 622 | 601 | 605 | 1,276,000 | 3,025 |
| 2013-10-31 | 631 | 638 | 621 | 621 | 836,000 | 3,105 |
| 2013-10-30 | 626 | 630 | 623 | 630 | 810,000 | 3,150 |
| 2013-10-29 | 616 | 623 | 615 | 619 | 452,000 | 3,095 |
| 2013-10-28 | 617 | 624 | 614 | 624 | 516,000 | 3,120 |
| 2013-10-25 | 624 | 625 | 616 | 616 | 818,000 | 3,080 |
| 2013-10-24 | 609 | 628 | 609 | 626 | 955,000 | 3,130 |
| 2013-10-23 | 620 | 626 | 611 | 611 | 1,048,000 | 3,055 |
| 2013-10-22 | 617 | 621 | 614 | 618 | 505,000 | 3,090 |
| 2013-10-21 | 621 | 621 | 610 | 614 | 1,555,000 | 3,070 |
| 2013-10-18 | 629 | 631 | 618 | 620 | 741,000 | 3,100 |
| 2013-10-17 | 633 | 635 | 625 | 630 | 598,000 | 3,150 |
| 2013-10-16 | 628 | 630 | 621 | 626 | 522,000 | 3,130 |
| 2013-10-15 | 632 | 634 | 628 | 632 | 628,000 | 3,160 |
| 2013-10-11 | 621 | 631 | 621 | 624 | 1,162,000 | 3,120 |
| 2013-10-10 | 613 | 613 | 604 | 612 | 700,000 | 3,060 |
| 2013-10-09 | 599 | 615 | 597 | 613 | 809,000 | 3,065 |
| 2013-10-08 | 592 | 604 | 592 | 599 | 808,000 | 2,995 |
| 2013-10-07 | 609 | 611 | 587 | 592 | 1,815,000 | 2,960 |
| 2013-10-04 | 620 | 620 | 609 | 611 | 1,268,000 | 3,055 |
| 2013-10-03 | 625 | 630 | 622 | 624 | 905,000 | 3,120 |
| 2013-10-02 | 633 | 639 | 622 | 625 | 1,237,000 | 3,125 |
| 2013-10-01 | 640 | 643 | 637 | 639 | 792,000 | 3,195 |
| 2013-09-30 | 640 | 644 | 633 | 640 | 751,000 | 3,200 |
| 2013-09-27 | 650 | 653 | 643 | 648 | 713,000 | 3,240 |
| 2013-09-26 | 646 | 651 | 635 | 651 | 704,000 | 3,255 |
| 2013-09-25 | 654 | 654 | 646 | 652 | 1,206,000 | 3,260 |
| 2013-09-24 | 650 | 654 | 647 | 653 | 1,038,000 | 3,265 |
| 2013-09-20 | 649 | 654 | 646 | 650 | 1,145,000 | 3,250 |
| 2013-09-19 | 638 | 650 | 635 | 649 | 1,203,000 | 3,245 |
| 2013-09-18 | 637 | 639 | 630 | 632 | 963,000 | 3,160 |
| 2013-09-17 | 633 | 638 | 631 | 634 | 517,000 | 3,170 |
| 2013-09-13 | 638 | 638 | 628 | 631 | 1,209,000 | 3,155 |
| 2013-09-12 | 636 | 638 | 632 | 634 | 470,000 | 3,170 |
| 2013-09-11 | 640 | 643 | 633 | 635 | 719,000 | 3,175 |
| 2013-09-10 | 637 | 640 | 635 | 636 | 678,000 | 3,180 |
| 2013-09-09 | 640 | 640 | 629 | 636 | 1,402,000 | 3,180 |
| 2013-09-06 | 637 | 640 | 618 | 621 | 1,760,000 | 3,105 |
| 2013-09-05 | 649 | 650 | 636 | 641 | 1,208,000 | 3,205 |
| 2013-09-04 | 628 | 656 | 626 | 648 | 2,536,000 | 3,240 |
| 2013-09-03 | 633 | 642 | 633 | 638 | 818,000 | 3,190 |
| 2013-09-02 | 630 | 630 | 606 | 625 | 1,278,000 | 3,125 |
| 2013-08-30 | 646 | 646 | 628 | 630 | 1,119,000 | 3,150 |
| 2013-08-29 | 632 | 648 | 632 | 646 | 1,167,000 | 3,230 |
| 2013-08-28 | 630 | 634 | 626 | 631 | 920,000 | 3,155 |
| 2013-08-27 | 642 | 645 | 639 | 642 | 525,000 | 3,210 |
| 2013-08-26 | 645 | 649 | 639 | 647 | 725,000 | 3,235 |
| 2013-08-23 | 644 | 645 | 639 | 643 | 1,081,000 | 3,215 |
| 2013-08-22 | 635 | 640 | 628 | 637 | 851,000 | 3,185 |
| 2013-08-21 | 632 | 638 | 627 | 635 | 877,000 | 3,175 |
| 2013-08-20 | 642 | 648 | 632 | 632 | 536,000 | 3,160 |
| 2013-08-19 | 642 | 648 | 640 | 647 | 387,000 | 3,235 |
| 2013-08-16 | 638 | 653 | 638 | 647 | 888,000 | 3,235 |
| 2013-08-15 | 648 | 655 | 644 | 645 | 943,000 | 3,225 |
| 2013-08-14 | 665 | 666 | 646 | 657 | 977,000 | 3,285 |
| 2013-08-13 | 637 | 658 | 633 | 657 | 1,602,000 | 3,285 |
| 2013-08-12 | 632 | 639 | 628 | 636 | 1,594,000 | 3,180 |
| 2013-08-09 | 676 | 683 | 630 | 634 | 5,937,000 | 3,170 |
| 2013-08-08 | 691 | 699 | 685 | 690 | 1,368,000 | 3,450 |
| 2013-08-07 | 690 | 702 | 688 | 696 | 1,340,000 | 3,480 |
| 2013-08-06 | 695 | 701 | 686 | 701 | 1,197,000 | 3,505 |
| 2013-08-05 | 694 | 696 | 691 | 693 | 476,000 | 3,465 |
| 2013-08-02 | 690 | 699 | 687 | 699 | 626,000 | 3,495 |
| 2013-08-01 | 667 | 681 | 660 | 681 | 674,000 | 3,405 |
| 2013-07-31 | 662 | 672 | 659 | 664 | 707,000 | 3,320 |
| 2013-07-30 | 649 | 673 | 649 | 670 | 688,000 | 3,350 |
| 2013-07-29 | 665 | 672 | 650 | 651 | 956,000 | 3,255 |
| 2013-07-26 | 683 | 687 | 679 | 684 | 973,000 | 3,420 |
| 2013-07-25 | 699 | 699 | 690 | 695 | 1,211,000 | 3,475 |
| 2013-07-24 | 695 | 698 | 691 | 696 | 776,000 | 3,480 |
| 2013-07-23 | 693 | 700 | 687 | 700 | 842,000 | 3,500 |
| 2013-07-22 | 692 | 696 | 683 | 696 | 1,303,000 | 3,480 |
| 2013-07-19 | 699 | 700 | 679 | 692 | 1,491,000 | 3,460 |
| 2013-07-18 | 703 | 703 | 690 | 696 | 1,488,000 | 3,480 |
| 2013-07-17 | 694 | 704 | 688 | 703 | 1,483,000 | 3,515 |
| 2013-07-16 | 698 | 699 | 692 | 696 | 1,074,000 | 3,480 |
| 2013-07-12 | 695 | 699 | 691 | 696 | 1,467,000 | 3,480 |
| 2013-07-11 | 683 | 693 | 678 | 692 | 1,836,000 | 3,460 |
| 2013-07-10 | 678 | 688 | 670 | 687 | 2,142,000 | 3,435 |
| 2013-07-09 | 667 | 677 | 664 | 676 | 1,460,000 | 3,380 |
| 2013-07-08 | 674 | 677 | 657 | 658 | 1,289,000 | 3,290 |
| 2013-07-05 | 669 | 674 | 662 | 671 | 1,136,000 | 3,355 |
| 2013-07-04 | 659 | 670 | 656 | 664 | 1,064,000 | 3,320 |
| 2013-07-03 | 662 | 663 | 654 | 660 | 1,127,000 | 3,300 |
| 2013-07-02 | 659 | 662 | 652 | 662 | 1,650,000 | 3,310 |
| 2013-07-01 | 655 | 655 | 641 | 655 | 1,470,000 | 3,275 |
| 2013-06-28 | 647 | 658 | 647 | 655 | 1,698,000 | 3,275 |
| 2013-06-27 | 626 | 637 | 621 | 637 | 1,332,000 | 3,185 |
| 2013-06-26 | 627 | 630 | 608 | 614 | 1,568,000 | 3,070 |
| 2013-06-25 | 640 | 642 | 616 | 626 | 2,019,000 | 3,130 |
| 2013-06-24 | 651 | 658 | 633 | 637 | 1,322,000 | 3,185 |
| 2013-06-21 | 617 | 643 | 600 | 638 | 4,181,000 | 3,190 |
| 2013-06-20 | 638 | 644 | 629 | 637 | 1,952,000 | 3,185 |
| 2013-06-19 | 639 | 650 | 637 | 648 | 2,087,000 | 3,240 |
| 2013-06-18 | 623 | 632 | 619 | 626 | 1,841,000 | 3,130 |
| 2013-06-17 | 591 | 620 | 588 | 619 | 1,783,000 | 3,095 |
| 2013-06-14 | 606 | 610 | 593 | 593 | 1,869,000 | 2,965 |
| 2013-06-13 | 602 | 605 | 584 | 584 | 2,112,000 | 2,920 |
| 2013-06-12 | 612 | 619 | 602 | 612 | 1,603,000 | 3,060 |
| 2013-06-11 | 630 | 644 | 623 | 628 | 2,027,000 | 3,140 |
| 2013-06-10 | 613 | 633 | 607 | 629 | 1,872,000 | 3,145 |
| 2013-06-07 | 582 | 598 | 573 | 585 | 2,422,000 | 2,925 |
| 2013-06-06 | 600 | 611 | 588 | 599 | 2,792,000 | 2,995 |
| 2013-06-05 | 627 | 641 | 611 | 612 | 2,532,000 | 3,060 |
| 2013-06-04 | 626 | 636 | 615 | 635 | 2,062,000 | 3,175 |
| 2013-06-03 | 621 | 637 | 616 | 630 | 2,524,000 | 3,150 |
| 2013-05-31 | 632 | 634 | 609 | 620 | 2,583,000 | 3,100 |
| 2013-05-30 | 634 | 641 | 618 | 622 | 1,824,000 | 3,110 |
| 2013-05-29 | 647 | 662 | 641 | 653 | 2,173,000 | 3,265 |
| 2013-05-28 | 602 | 629 | 602 | 625 | 2,019,000 | 3,125 |
| 2013-05-27 | 649 | 650 | 614 | 616 | 2,528,000 | 3,080 |
| 2013-05-24 | 650 | 667 | 629 | 653 | 2,532,000 | 3,265 |
| 2013-05-23 | 691 | 698 | 643 | 645 | 2,877,000 | 3,225 |
| 2013-05-22 | 700 | 710 | 680 | 681 | 2,640,000 | 3,405 |
| 2013-05-21 | 680 | 696 | 676 | 696 | 2,242,000 | 3,480 |
| 2013-05-20 | 672 | 680 | 665 | 675 | 1,471,000 | 3,375 |
| 2013-05-17 | 666 | 666 | 654 | 662 | 1,303,000 | 3,310 |
| 2013-05-16 | 680 | 684 | 654 | 662 | 2,170,000 | 3,310 |
| 2013-05-15 | 670 | 685 | 665 | 670 | 2,460,000 | 3,350 |
| 2013-05-14 | 654 | 662 | 651 | 660 | 2,303,000 | 3,300 |
| 2013-05-13 | 660 | 670 | 644 | 649 | 3,526,000 | 3,245 |
| 2013-05-10 | 599 | 616 | 597 | 611 | 2,023,000 | 3,055 |
| 2013-05-09 | 596 | 596 | 583 | 585 | 804,000 | 2,925 |
| 2013-05-08 | 590 | 600 | 585 | 589 | 1,910,000 | 2,945 |
| 2013-05-07 | 575 | 589 | 575 | 589 | 1,737,000 | 2,945 |
| 2013-05-02 | 569 | 572 | 558 | 560 | 1,355,000 | 2,800 |
| 2013-05-01 | 586 | 586 | 573 | 574 | 947,000 | 2,870 |
| 2013-04-30 | 583 | 589 | 581 | 586 | 1,460,000 | 2,930 |
| 2013-04-26 | 587 | 591 | 576 | 580 | 1,293,000 | 2,900 |
| 2013-04-25 | 589 | 593 | 575 | 585 | 2,809,000 | 2,925 |
| 2013-04-24 | 552 | 571 | 552 | 571 | 2,599,000 | 2,855 |
| 2013-04-23 | 543 | 551 | 542 | 550 | 1,490,000 | 2,750 |
| 2013-04-22 | 543 | 547 | 540 | 546 | 904,000 | 2,730 |
| 2013-04-19 | 536 | 536 | 528 | 534 | 742,000 | 2,670 |
| 2013-04-18 | 541 | 541 | 532 | 534 | 990,000 | 2,670 |
| 2013-04-17 | 536 | 542 | 534 | 540 | 732,000 | 2,700 |
| 2013-04-16 | 531 | 535 | 528 | 533 | 1,228,000 | 2,665 |
| 2013-04-15 | 542 | 544 | 537 | 541 | 1,126,000 | 2,705 |
| 2013-04-12 | 545 | 547 | 538 | 542 | 1,119,000 | 2,710 |
| 2013-04-11 | 547 | 550 | 539 | 545 | 1,470,000 | 2,725 |
| 2013-04-10 | 543 | 550 | 536 | 542 | 2,345,000 | 2,710 |
| 2013-04-09 | 546 | 552 | 535 | 542 | 1,900,000 | 2,710 |
| 2013-04-08 | 540 | 550 | 535 | 549 | 1,636,000 | 2,745 |
| 2013-04-05 | 537 | 548 | 530 | 534 | 1,898,000 | 2,670 |
| 2013-04-04 | 506 | 521 | 501 | 521 | 1,952,000 | 2,605 |
| 2013-04-03 | 501 | 519 | 501 | 516 | 1,404,000 | 2,580 |
| 2013-04-02 | 508 | 508 | 495 | 499 | 1,369,000 | 2,495 |
| 2013-04-01 | 546 | 546 | 517 | 518 | 1,158,000 | 2,590 |
| 2013-03-29 | 543 | 546 | 535 | 545 | 1,307,000 | 2,725 |
| 2013-03-28 | 549 | 550 | 537 | 542 | 888,000 | 2,710 |
| 2013-03-27 | 549 | 552 | 547 | 552 | 785,000 | 2,760 |
| 2013-03-26 | 552 | 558 | 551 | 557 | 1,169,000 | 2,785 |
| 2013-03-25 | 560 | 562 | 554 | 554 | 744,000 | 2,770 |
| 2013-03-22 | 560 | 563 | 555 | 555 | 1,274,000 | 2,775 |
| 2013-03-21 | 561 | 567 | 561 | 562 | 1,551,000 | 2,810 |
| 2013-03-19 | 548 | 557 | 547 | 556 | 1,118,000 | 2,780 |
| 2013-03-18 | 540 | 544 | 539 | 541 | 1,312,000 | 2,705 |
| 2013-03-15 | 541 | 549 | 540 | 548 | 4,136,000 | 2,740 |
| 2013-03-14 | 543 | 543 | 533 | 537 | 2,557,000 | 2,685 |
| 2013-03-13 | 541 | 546 | 537 | 542 | 1,613,000 | 2,710 |
| 2013-03-12 | 553 | 553 | 546 | 546 | 1,276,000 | 2,730 |
| 2013-03-11 | 549 | 557 | 545 | 550 | 1,566,000 | 2,750 |
| 2013-03-08 | 536 | 543 | 536 | 542 | 2,009,000 | 2,710 |
| 2013-03-07 | 542 | 547 | 536 | 537 | 1,634,000 | 2,685 |
| 2013-03-06 | 526 | 537 | 525 | 537 | 1,559,000 | 2,685 |
| 2013-03-05 | 528 | 530 | 520 | 520 | 1,311,000 | 2,600 |
| 2013-03-04 | 520 | 530 | 520 | 525 | 1,625,000 | 2,625 |
| 2013-03-01 | 513 | 513 | 507 | 513 | 1,065,000 | 2,565 |
| 2013-02-28 | 512 | 513 | 508 | 513 | 982,000 | 2,565 |
| 2013-02-27 | 516 | 518 | 505 | 506 | 1,276,000 | 2,530 |
| 2013-02-26 | 499 | 518 | 498 | 511 | 1,503,000 | 2,555 |
| 2013-02-25 | 503 | 508 | 503 | 507 | 1,013,000 | 2,535 |
| 2013-02-22 | 495 | 499 | 492 | 495 | 1,106,000 | 2,475 |
| 2013-02-21 | 500 | 505 | 498 | 500 | 1,371,000 | 2,500 |
| 2013-02-20 | 498 | 501 | 492 | 499 | 1,867,000 | 2,495 |
| 2013-02-19 | 495 | 503 | 495 | 497 | 1,220,000 | 2,485 |
| 2013-02-18 | 488 | 498 | 488 | 495 | 1,056,000 | 2,475 |
| 2013-02-15 | 498 | 498 | 483 | 490 | 1,685,000 | 2,450 |
| 2013-02-14 | 502 | 506 | 500 | 503 | 1,373,000 | 2,515 |
| 2013-02-13 | 512 | 513 | 499 | 502 | 1,864,000 | 2,510 |
| 2013-02-12 | 504 | 522 | 503 | 512 | 1,907,000 | 2,560 |
| 2013-02-08 | 491 | 499 | 486 | 490 | 1,617,000 | 2,450 |
| 2013-02-07 | 490 | 500 | 488 | 495 | 1,355,000 | 2,475 |
| 2013-02-06 | 484 | 492 | 484 | 490 | 1,428,000 | 2,450 |
| 2013-02-05 | 485 | 489 | 478 | 479 | 1,222,000 | 2,395 |
| 2013-02-04 | 490 | 492 | 484 | 487 | 875,000 | 2,435 |
| 2013-02-01 | 489 | 490 | 485 | 487 | 774,000 | 2,435 |
| 2013-01-31 | 485 | 491 | 479 | 489 | 1,633,000 | 2,445 |
| 2013-01-30 | 485 | 488 | 482 | 485 | 1,054,000 | 2,425 |
| 2013-01-29 | 486 | 489 | 482 | 484 | 1,228,000 | 2,420 |
| 2013-01-28 | 489 | 492 | 484 | 486 | 1,823,000 | 2,430 |
| 2013-01-25 | 480 | 482 | 475 | 482 | 2,021,000 | 2,410 |
| 2013-01-24 | 465 | 473 | 464 | 473 | 1,355,000 | 2,365 |
| 2013-01-23 | 463 | 465 | 461 | 464 | 1,564,000 | 2,320 |
| 2013-01-22 | 464 | 471 | 461 | 466 | 2,243,000 | 2,330 |
| 2013-01-21 | 455 | 464 | 451 | 459 | 1,818,000 | 2,295 |
| 2013-01-18 | 454 | 454 | 447 | 451 | 2,108,000 | 2,255 |
| 2013-01-17 | 451 | 454 | 440 | 448 | 1,522,000 | 2,240 |
| 2013-01-16 | 456 | 456 | 444 | 447 | 1,359,000 | 2,235 |
| 2013-01-15 | 455 | 457 | 451 | 456 | 1,363,000 | 2,280 |
| 2013-01-11 | 456 | 457 | 449 | 451 | 1,099,000 | 2,255 |
| 2013-01-10 | 450 | 454 | 450 | 452 | 998,000 | 2,260 |
| 2013-01-09 | 446 | 452 | 442 | 450 | 956,000 | 2,250 |
| 2013-01-08 | 455 | 455 | 446 | 449 | 1,353,000 | 2,245 |
| 2013-01-07 | 460 | 462 | 448 | 451 | 1,179,000 | 2,255 |
| 2013-01-04 | 459 | 459 | 447 | 455 | 1,115,000 | 2,275 |
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
