4118 (株)カネカ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 653 | 653 | 647 | 648 | 835,000 | 3,240 |
| 2014-12-29 | 650 | 657 | 646 | 653 | 1,156,000 | 3,265 |
| 2014-12-26 | 643 | 649 | 641 | 649 | 926,000 | 3,245 |
| 2014-12-25 | 642 | 642 | 636 | 639 | 820,000 | 3,195 |
| 2014-12-24 | 634 | 642 | 628 | 640 | 884,000 | 3,200 |
| 2014-12-22 | 628 | 629 | 624 | 628 | 637,000 | 3,140 |
| 2014-12-19 | 627 | 630 | 618 | 624 | 1,183,000 | 3,120 |
| 2014-12-18 | 621 | 628 | 617 | 618 | 1,606,000 | 3,090 |
| 2014-12-17 | 607 | 616 | 607 | 611 | 1,185,000 | 3,055 |
| 2014-12-16 | 609 | 615 | 607 | 611 | 1,268,000 | 3,055 |
| 2014-12-15 | 621 | 624 | 608 | 615 | 1,140,000 | 3,075 |
| 2014-12-12 | 629 | 640 | 627 | 627 | 1,879,000 | 3,135 |
| 2014-12-11 | 625 | 635 | 621 | 633 | 1,561,000 | 3,165 |
| 2014-12-10 | 644 | 644 | 626 | 627 | 1,840,000 | 3,135 |
| 2014-12-09 | 636 | 653 | 635 | 652 | 1,472,000 | 3,260 |
| 2014-12-08 | 640 | 642 | 634 | 641 | 816,000 | 3,205 |
| 2014-12-05 | 639 | 641 | 636 | 640 | 1,161,000 | 3,200 |
| 2014-12-04 | 642 | 643 | 635 | 639 | 942,000 | 3,195 |
| 2014-12-03 | 639 | 642 | 637 | 638 | 927,000 | 3,190 |
| 2014-12-02 | 628 | 636 | 625 | 636 | 796,000 | 3,180 |
| 2014-12-01 | 629 | 634 | 626 | 630 | 636,000 | 3,150 |
| 2014-11-28 | 630 | 632 | 626 | 628 | 897,000 | 3,140 |
| 2014-11-27 | 633 | 633 | 625 | 627 | 916,000 | 3,135 |
| 2014-11-26 | 633 | 638 | 629 | 633 | 1,248,000 | 3,165 |
| 2014-11-25 | 627 | 633 | 624 | 631 | 2,603,000 | 3,155 |
| 2014-11-21 | 619 | 620 | 607 | 618 | 1,563,000 | 3,090 |
| 2014-11-20 | 615 | 624 | 611 | 618 | 1,975,000 | 3,090 |
| 2014-11-19 | 613 | 622 | 611 | 615 | 2,077,000 | 3,075 |
| 2014-11-18 | 608 | 610 | 604 | 610 | 2,100,000 | 3,050 |
| 2014-11-17 | 610 | 610 | 600 | 601 | 2,017,000 | 3,005 |
| 2014-11-14 | 608 | 611 | 602 | 611 | 2,211,000 | 3,055 |
| 2014-11-13 | 595 | 606 | 589 | 604 | 2,378,000 | 3,020 |
| 2014-11-12 | 605 | 614 | 599 | 601 | 4,660,000 | 3,005 |
| 2014-11-11 | 643 | 647 | 642 | 644 | 1,288,000 | 3,220 |
| 2014-11-10 | 639 | 644 | 636 | 644 | 1,677,000 | 3,220 |
| 2014-11-07 | 629 | 642 | 627 | 639 | 3,963,000 | 3,195 |
| 2014-11-06 | 618 | 620 | 611 | 619 | 1,945,000 | 3,095 |
| 2014-11-05 | 606 | 617 | 606 | 617 | 1,571,000 | 3,085 |
| 2014-11-04 | 623 | 623 | 605 | 607 | 2,066,000 | 3,035 |
| 2014-10-31 | 593 | 606 | 590 | 605 | 1,805,000 | 3,025 |
| 2014-10-30 | 587 | 590 | 583 | 587 | 1,292,000 | 2,935 |
| 2014-10-29 | 577 | 586 | 577 | 584 | 1,152,000 | 2,920 |
| 2014-10-28 | 578 | 582 | 571 | 576 | 952,000 | 2,880 |
| 2014-10-27 | 576 | 582 | 574 | 579 | 1,143,000 | 2,895 |
| 2014-10-24 | 574 | 575 | 567 | 572 | 1,295,000 | 2,860 |
| 2014-10-23 | 568 | 573 | 563 | 567 | 1,587,000 | 2,835 |
| 2014-10-22 | 571 | 573 | 566 | 571 | 1,286,000 | 2,855 |
| 2014-10-21 | 575 | 576 | 560 | 564 | 1,107,000 | 2,820 |
| 2014-10-20 | 574 | 575 | 568 | 574 | 1,270,000 | 2,870 |
| 2014-10-17 | 571 | 571 | 558 | 560 | 1,728,000 | 2,800 |
| 2014-10-16 | 576 | 576 | 567 | 567 | 1,700,000 | 2,835 |
| 2014-10-15 | 584 | 588 | 581 | 584 | 1,390,000 | 2,920 |
| 2014-10-14 | 585 | 596 | 582 | 584 | 1,657,000 | 2,920 |
| 2014-10-10 | 594 | 597 | 590 | 591 | 1,168,000 | 2,955 |
| 2014-10-09 | 608 | 610 | 601 | 603 | 698,000 | 3,015 |
| 2014-10-08 | 609 | 611 | 605 | 608 | 992,000 | 3,040 |
| 2014-10-07 | 610 | 616 | 608 | 612 | 908,000 | 3,060 |
| 2014-10-06 | 610 | 612 | 605 | 610 | 971,000 | 3,050 |
| 2014-10-03 | 599 | 604 | 598 | 603 | 1,183,000 | 3,015 |
| 2014-10-02 | 602 | 604 | 595 | 596 | 1,731,000 | 2,980 |
| 2014-10-01 | 613 | 618 | 610 | 612 | 1,306,000 | 3,060 |
| 2014-09-30 | 620 | 620 | 609 | 613 | 1,093,000 | 3,065 |
| 2014-09-29 | 618 | 620 | 616 | 620 | 683,000 | 3,100 |
| 2014-09-26 | 612 | 617 | 612 | 617 | 1,309,000 | 3,085 |
| 2014-09-25 | 628 | 630 | 622 | 628 | 1,237,000 | 3,140 |
| 2014-09-24 | 618 | 623 | 618 | 623 | 775,000 | 3,115 |
| 2014-09-22 | 619 | 620 | 616 | 619 | 689,000 | 3,095 |
| 2014-09-19 | 616 | 618 | 614 | 617 | 1,246,000 | 3,085 |
| 2014-09-18 | 615 | 617 | 611 | 611 | 738,000 | 3,055 |
| 2014-09-17 | 615 | 616 | 610 | 611 | 855,000 | 3,055 |
| 2014-09-16 | 620 | 620 | 611 | 613 | 1,243,000 | 3,065 |
| 2014-09-12 | 619 | 621 | 616 | 620 | 1,426,000 | 3,100 |
| 2014-09-11 | 614 | 618 | 612 | 617 | 1,268,000 | 3,085 |
| 2014-09-10 | 612 | 614 | 607 | 614 | 1,381,000 | 3,070 |
| 2014-09-09 | 607 | 610 | 605 | 607 | 757,000 | 3,035 |
| 2014-09-08 | 606 | 606 | 602 | 604 | 741,000 | 3,020 |
| 2014-09-05 | 606 | 607 | 602 | 602 | 1,275,000 | 3,010 |
| 2014-09-04 | 605 | 607 | 602 | 604 | 824,000 | 3,020 |
| 2014-09-03 | 609 | 610 | 605 | 606 | 1,098,000 | 3,030 |
| 2014-09-02 | 610 | 614 | 607 | 610 | 1,097,000 | 3,050 |
| 2014-09-01 | 607 | 613 | 606 | 610 | 1,242,000 | 3,050 |
| 2014-08-29 | 603 | 615 | 601 | 615 | 1,535,000 | 3,075 |
| 2014-08-28 | 607 | 607 | 602 | 604 | 827,000 | 3,020 |
| 2014-08-27 | 607 | 608 | 605 | 608 | 802,000 | 3,040 |
| 2014-08-26 | 607 | 609 | 603 | 603 | 632,000 | 3,015 |
| 2014-08-25 | 608 | 608 | 602 | 606 | 613,000 | 3,030 |
| 2014-08-22 | 606 | 606 | 600 | 602 | 957,000 | 3,010 |
| 2014-08-21 | 603 | 606 | 600 | 603 | 1,122,000 | 3,015 |
| 2014-08-20 | 606 | 611 | 603 | 605 | 834,000 | 3,025 |
| 2014-08-19 | 605 | 608 | 603 | 606 | 592,000 | 3,030 |
| 2014-08-18 | 600 | 604 | 600 | 600 | 446,000 | 3,000 |
| 2014-08-15 | 598 | 601 | 596 | 600 | 889,000 | 3,000 |
| 2014-08-14 | 597 | 599 | 594 | 597 | 869,000 | 2,985 |
| 2014-08-13 | 588 | 596 | 588 | 595 | 1,000,000 | 2,975 |
| 2014-08-12 | 594 | 595 | 586 | 587 | 1,567,000 | 2,935 |
| 2014-08-11 | 605 | 607 | 591 | 592 | 2,290,000 | 2,960 |
| 2014-08-08 | 619 | 620 | 601 | 603 | 1,737,000 | 3,015 |
| 2014-08-07 | 614 | 622 | 612 | 621 | 900,000 | 3,105 |
| 2014-08-06 | 616 | 622 | 612 | 616 | 807,000 | 3,080 |
| 2014-08-05 | 623 | 626 | 618 | 618 | 755,000 | 3,090 |
| 2014-08-04 | 620 | 626 | 619 | 621 | 480,000 | 3,105 |
| 2014-08-01 | 620 | 626 | 619 | 621 | 791,000 | 3,105 |
| 2014-07-31 | 627 | 627 | 621 | 623 | 777,000 | 3,115 |
| 2014-07-30 | 623 | 625 | 621 | 623 | 483,000 | 3,115 |
| 2014-07-29 | 625 | 628 | 624 | 624 | 511,000 | 3,120 |
| 2014-07-28 | 619 | 627 | 619 | 624 | 586,000 | 3,120 |
| 2014-07-25 | 615 | 618 | 613 | 618 | 654,000 | 3,090 |
| 2014-07-24 | 615 | 617 | 613 | 614 | 421,000 | 3,070 |
| 2014-07-23 | 611 | 615 | 609 | 614 | 808,000 | 3,070 |
| 2014-07-22 | 613 | 616 | 611 | 611 | 604,000 | 3,055 |
| 2014-07-18 | 611 | 613 | 607 | 611 | 797,000 | 3,055 |
| 2014-07-17 | 620 | 621 | 614 | 614 | 678,000 | 3,070 |
| 2014-07-16 | 619 | 622 | 616 | 617 | 633,000 | 3,085 |
| 2014-07-15 | 619 | 624 | 619 | 620 | 736,000 | 3,100 |
| 2014-07-14 | 616 | 618 | 614 | 616 | 601,000 | 3,080 |
| 2014-07-11 | 615 | 615 | 611 | 614 | 850,000 | 3,070 |
| 2014-07-10 | 623 | 623 | 617 | 618 | 1,053,000 | 3,090 |
| 2014-07-09 | 622 | 624 | 620 | 622 | 767,000 | 3,110 |
| 2014-07-08 | 627 | 632 | 623 | 630 | 1,070,000 | 3,150 |
| 2014-07-07 | 632 | 635 | 627 | 627 | 847,000 | 3,135 |
| 2014-07-04 | 638 | 638 | 634 | 634 | 571,000 | 3,170 |
| 2014-07-03 | 635 | 636 | 631 | 635 | 1,036,000 | 3,175 |
| 2014-07-02 | 635 | 637 | 632 | 634 | 851,000 | 3,170 |
| 2014-07-01 | 633 | 639 | 631 | 634 | 1,333,000 | 3,170 |
| 2014-06-30 | 623 | 634 | 621 | 634 | 960,000 | 3,170 |
| 2014-06-27 | 622 | 623 | 616 | 620 | 881,000 | 3,100 |
| 2014-06-26 | 628 | 628 | 623 | 623 | 730,000 | 3,115 |
| 2014-06-25 | 631 | 631 | 627 | 627 | 946,000 | 3,135 |
| 2014-06-24 | 634 | 635 | 627 | 633 | 1,019,000 | 3,165 |
| 2014-06-23 | 631 | 635 | 628 | 635 | 1,290,000 | 3,175 |
| 2014-06-20 | 630 | 632 | 624 | 626 | 2,123,000 | 3,130 |
| 2014-06-19 | 620 | 630 | 619 | 627 | 1,357,000 | 3,135 |
| 2014-06-18 | 618 | 622 | 616 | 620 | 808,000 | 3,100 |
| 2014-06-17 | 613 | 619 | 613 | 616 | 1,023,000 | 3,080 |
| 2014-06-16 | 617 | 618 | 613 | 613 | 765,000 | 3,065 |
| 2014-06-13 | 611 | 618 | 611 | 617 | 1,384,000 | 3,085 |
| 2014-06-12 | 615 | 617 | 609 | 616 | 1,189,000 | 3,080 |
| 2014-06-11 | 621 | 621 | 614 | 618 | 1,047,000 | 3,090 |
| 2014-06-10 | 623 | 623 | 614 | 615 | 1,019,000 | 3,075 |
| 2014-06-09 | 626 | 627 | 616 | 620 | 1,264,000 | 3,100 |
| 2014-06-06 | 626 | 628 | 621 | 623 | 1,256,000 | 3,115 |
| 2014-06-05 | 629 | 633 | 624 | 626 | 1,111,000 | 3,130 |
| 2014-06-04 | 636 | 639 | 630 | 632 | 832,000 | 3,160 |
| 2014-06-03 | 643 | 645 | 634 | 635 | 1,208,000 | 3,175 |
| 2014-06-02 | 642 | 646 | 638 | 641 | 874,000 | 3,205 |
| 2014-05-30 | 631 | 636 | 628 | 635 | 1,478,000 | 3,175 |
| 2014-05-29 | 637 | 638 | 622 | 624 | 1,777,000 | 3,120 |
| 2014-05-28 | 629 | 642 | 629 | 639 | 1,135,000 | 3,195 |
| 2014-05-27 | 634 | 638 | 627 | 627 | 1,284,000 | 3,135 |
| 2014-05-26 | 631 | 633 | 624 | 632 | 1,504,000 | 3,160 |
| 2014-05-23 | 630 | 634 | 627 | 628 | 1,704,000 | 3,140 |
| 2014-05-22 | 620 | 629 | 619 | 628 | 1,688,000 | 3,140 |
| 2014-05-21 | 609 | 620 | 607 | 618 | 1,048,000 | 3,090 |
| 2014-05-20 | 611 | 622 | 610 | 619 | 1,188,000 | 3,095 |
| 2014-05-19 | 612 | 615 | 607 | 610 | 972,000 | 3,050 |
| 2014-05-16 | 613 | 616 | 608 | 615 | 1,400,000 | 3,075 |
| 2014-05-15 | 613 | 627 | 611 | 626 | 2,371,000 | 3,130 |
| 2014-05-14 | 619 | 619 | 598 | 610 | 2,124,000 | 3,050 |
| 2014-05-13 | 602 | 618 | 602 | 612 | 1,371,000 | 3,060 |
| 2014-05-12 | 601 | 606 | 599 | 602 | 747,000 | 3,010 |
| 2014-05-09 | 598 | 605 | 596 | 603 | 790,000 | 3,015 |
| 2014-05-08 | 601 | 607 | 599 | 603 | 839,000 | 3,015 |
| 2014-05-07 | 600 | 602 | 590 | 598 | 1,763,000 | 2,990 |
| 2014-05-02 | 630 | 631 | 602 | 605 | 2,604,000 | 3,025 |
| 2014-05-01 | 600 | 604 | 593 | 604 | 874,000 | 3,020 |
| 2014-04-30 | 605 | 606 | 598 | 600 | 872,000 | 3,000 |
| 2014-04-28 | 604 | 605 | 599 | 604 | 516,000 | 3,020 |
| 2014-04-25 | 616 | 620 | 611 | 613 | 544,000 | 3,065 |
| 2014-04-24 | 613 | 620 | 609 | 610 | 896,000 | 3,050 |
| 2014-04-23 | 610 | 615 | 606 | 610 | 901,000 | 3,050 |
| 2014-04-22 | 615 | 616 | 608 | 608 | 480,000 | 3,040 |
| 2014-04-21 | 614 | 617 | 607 | 610 | 697,000 | 3,050 |
| 2014-04-18 | 615 | 616 | 609 | 614 | 523,000 | 3,070 |
| 2014-04-17 | 608 | 614 | 603 | 610 | 848,000 | 3,050 |
| 2014-04-16 | 603 | 605 | 599 | 605 | 1,025,000 | 3,025 |
| 2014-04-15 | 595 | 602 | 591 | 599 | 920,000 | 2,995 |
| 2014-04-14 | 585 | 596 | 585 | 589 | 1,043,000 | 2,945 |
| 2014-04-11 | 590 | 593 | 585 | 589 | 834,000 | 2,945 |
| 2014-04-10 | 608 | 614 | 597 | 599 | 1,033,000 | 2,995 |
| 2014-04-09 | 603 | 608 | 599 | 600 | 1,267,000 | 3,000 |
| 2014-04-08 | 609 | 617 | 603 | 610 | 1,387,000 | 3,050 |
| 2014-04-07 | 616 | 622 | 610 | 611 | 826,000 | 3,055 |
| 2014-04-04 | 617 | 625 | 615 | 623 | 1,238,000 | 3,115 |
| 2014-04-03 | 625 | 628 | 620 | 620 | 895,000 | 3,100 |
| 2014-04-02 | 628 | 630 | 623 | 624 | 1,010,000 | 3,120 |
| 2014-04-01 | 627 | 629 | 617 | 622 | 995,000 | 3,110 |
| 2014-03-31 | 621 | 627 | 611 | 626 | 1,036,000 | 3,130 |
| 2014-03-28 | 607 | 621 | 602 | 618 | 1,407,000 | 3,090 |
| 2014-03-27 | 607 | 612 | 600 | 610 | 2,227,000 | 3,050 |
| 2014-03-26 | 614 | 617 | 602 | 613 | 1,825,000 | 3,065 |
| 2014-03-25 | 611 | 617 | 601 | 610 | 2,138,000 | 3,050 |
| 2014-03-24 | 620 | 636 | 615 | 620 | 1,420,000 | 3,100 |
| 2014-03-20 | 637 | 638 | 619 | 619 | 1,281,000 | 3,095 |
| 2014-03-19 | 639 | 644 | 629 | 634 | 1,040,000 | 3,170 |
| 2014-03-18 | 644 | 645 | 638 | 639 | 480,000 | 3,195 |
| 2014-03-17 | 633 | 636 | 628 | 631 | 659,000 | 3,155 |
| 2014-03-14 | 646 | 648 | 636 | 636 | 1,398,000 | 3,180 |
| 2014-03-13 | 661 | 670 | 658 | 662 | 762,000 | 3,310 |
| 2014-03-12 | 672 | 676 | 663 | 665 | 692,000 | 3,325 |
| 2014-03-11 | 680 | 686 | 676 | 682 | 831,000 | 3,410 |
| 2014-03-10 | 683 | 687 | 675 | 678 | 1,158,000 | 3,390 |
| 2014-03-07 | 680 | 687 | 671 | 685 | 1,740,000 | 3,425 |
| 2014-03-06 | 662 | 685 | 658 | 680 | 2,111,000 | 3,400 |
| 2014-03-05 | 665 | 667 | 658 | 660 | 623,000 | 3,300 |
| 2014-03-04 | 640 | 660 | 640 | 659 | 475,000 | 3,295 |
| 2014-03-03 | 657 | 657 | 640 | 649 | 945,000 | 3,245 |
| 2014-02-28 | 663 | 664 | 651 | 664 | 845,000 | 3,320 |
| 2014-02-27 | 657 | 669 | 655 | 664 | 759,000 | 3,320 |
| 2014-02-26 | 662 | 673 | 657 | 667 | 1,046,000 | 3,335 |
| 2014-02-25 | 667 | 673 | 665 | 668 | 936,000 | 3,340 |
| 2014-02-24 | 648 | 664 | 645 | 658 | 1,060,000 | 3,290 |
| 2014-02-21 | 639 | 649 | 639 | 647 | 1,377,000 | 3,235 |
| 2014-02-20 | 658 | 659 | 634 | 637 | 1,856,000 | 3,185 |
| 2014-02-19 | 657 | 669 | 649 | 663 | 1,773,000 | 3,315 |
| 2014-02-18 | 632 | 659 | 632 | 657 | 1,556,000 | 3,285 |
| 2014-02-17 | 621 | 635 | 616 | 632 | 1,222,000 | 3,160 |
| 2014-02-14 | 627 | 631 | 616 | 621 | 1,161,000 | 3,105 |
| 2014-02-13 | 639 | 639 | 627 | 630 | 1,355,000 | 3,150 |
| 2014-02-12 | 643 | 645 | 628 | 639 | 1,758,000 | 3,195 |
| 2014-02-10 | 660 | 663 | 646 | 658 | 995,000 | 3,290 |
| 2014-02-07 | 627 | 650 | 627 | 649 | 1,270,000 | 3,245 |
| 2014-02-06 | 622 | 627 | 618 | 622 | 814,000 | 3,110 |
| 2014-02-05 | 628 | 632 | 618 | 631 | 1,694,000 | 3,155 |
| 2014-02-04 | 621 | 624 | 610 | 610 | 1,812,000 | 3,050 |
| 2014-02-03 | 634 | 644 | 632 | 641 | 973,000 | 3,205 |
| 2014-01-31 | 650 | 653 | 636 | 642 | 943,000 | 3,210 |
| 2014-01-30 | 655 | 655 | 644 | 646 | 900,000 | 3,230 |
| 2014-01-29 | 652 | 676 | 652 | 676 | 1,350,000 | 3,380 |
| 2014-01-28 | 643 | 644 | 635 | 641 | 1,155,000 | 3,205 |
| 2014-01-27 | 650 | 665 | 641 | 644 | 1,286,000 | 3,220 |
| 2014-01-24 | 668 | 672 | 666 | 670 | 1,053,000 | 3,350 |
| 2014-01-23 | 696 | 697 | 678 | 678 | 865,000 | 3,390 |
| 2014-01-22 | 692 | 694 | 682 | 692 | 588,000 | 3,460 |
| 2014-01-21 | 693 | 693 | 689 | 690 | 389,000 | 3,450 |
| 2014-01-20 | 698 | 698 | 688 | 690 | 528,000 | 3,450 |
| 2014-01-17 | 691 | 697 | 687 | 696 | 590,000 | 3,480 |
| 2014-01-16 | 687 | 692 | 682 | 687 | 607,000 | 3,435 |
| 2014-01-15 | 680 | 682 | 675 | 682 | 610,000 | 3,410 |
| 2014-01-14 | 670 | 679 | 664 | 674 | 820,000 | 3,370 |
| 2014-01-10 | 687 | 687 | 681 | 686 | 628,000 | 3,430 |
| 2014-01-09 | 690 | 690 | 684 | 690 | 756,000 | 3,450 |
| 2014-01-08 | 683 | 688 | 683 | 688 | 729,000 | 3,440 |
| 2014-01-07 | 684 | 687 | 680 | 683 | 817,000 | 3,415 |
| 2014-01-06 | 690 | 692 | 681 | 685 | 1,131,000 | 3,425 |
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
