4118 (株)カネカ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309599599389521,157,0004,760
2016-12-299669739589631,050,0004,815
2016-12-289849869679701,010,0004,850
2016-12-27982988976988809,0004,940
2016-12-26986993976976904,0004,880
2016-12-22986987977985803,0004,925
2016-12-21998998978985791,0004,925
2016-12-20984991977988959,0004,940
2016-12-199919959789881,083,0004,940
2016-12-169959999889941,521,0004,970
2016-12-159639869639841,694,0004,920
2016-12-149519669479631,106,0004,815
2016-12-13942955938951962,0004,755
2016-12-129639659349481,538,0004,740
2016-12-099609679559601,626,0004,800
2016-12-089529609359591,739,0004,795
2016-12-079309419269391,017,0004,695
2016-12-069209289149201,505,0004,600
2016-12-059059088928991,549,0004,495
2016-12-029199259119171,258,0004,585
2016-12-019229479219261,592,0004,630
2016-11-309139189029111,831,0004,555
2016-11-299119309089131,343,0004,565
2016-11-289099279079251,720,0004,625
2016-11-259129469109242,972,0004,620
2016-11-248979228929011,795,0004,505
2016-11-228858998858931,109,0004,465
2016-11-218868958838891,165,0004,445
2016-11-188828898798811,256,0004,405
2016-11-178458708458701,349,0004,350
2016-11-168638738478521,730,0004,260
2016-11-158248568198521,997,0004,260
2016-11-14810827810821932,0004,105
2016-11-118198308028071,248,0004,035
2016-11-108268267688072,927,0004,035
2016-11-098648667928001,275,0004,000
2016-11-08844862843856835,0004,280
2016-11-07839842835839638,0004,195
2016-11-048238338178271,428,0004,135
2016-11-028688688408441,138,0004,220
2016-11-01870875859874864,0004,370
2016-10-318758848688701,006,0004,350
2016-10-28868873861872965,0004,360
2016-10-27866867856860658,0004,300
2016-10-26851865847863767,0004,315
2016-10-25851859850853691,0004,265
2016-10-24842850835850872,0004,250
2016-10-21833842831837723,0004,185
2016-10-20835838832835786,0004,175
2016-10-198248408218311,236,0004,155
2016-10-17812824809818738,0004,090
2016-10-13810815797801858,0004,005
2016-10-12810815806808587,0004,040
2016-10-11811829810819677,0004,095
2016-10-07820820806809624,0004,045
2016-10-06829837822823913,0004,115
2016-10-05807818802814741,0004,070
2016-10-048028037938011,486,0004,005
2016-10-03805813797808557,0004,040
2016-09-30799803792795891,0003,975
2016-09-29819819807814830,0004,070
2016-09-28814820801806746,0004,030
2016-09-278058327958321,088,0004,160
2016-09-26830835818820487,0004,100
2016-09-23833839827836829,0004,180
2016-09-21802834799833728,0004,165
2016-09-20799813785803987,0004,015
2016-09-168258268038031,844,0004,015
2016-09-15813830807819891,0004,095
2016-09-14819825811811749,0004,055
2016-09-13816833816823978,0004,115
2016-09-128278328168211,030,0004,105
2016-09-098308438278391,139,0004,195
2016-09-088268388188321,351,0004,160
2016-09-07830830815822960,0004,110
2016-09-06831843831834729,0004,170
2016-09-05840843832833844,0004,165
2016-09-02831834823831879,0004,155
2016-09-018368418338351,217,0004,175
2016-08-318408498398431,132,0004,215
2016-08-30819830814826960,0004,130
2016-08-298108238088201,193,0004,100
2016-08-267927987757891,399,0003,945
2016-08-257617747617681,147,0003,840
2016-08-24760762754756769,0003,780
2016-08-237707717527531,319,0003,765
2016-08-22767777766776632,0003,880
2016-08-19766775761770838,0003,850
2016-08-18764770757758987,0003,790
2016-08-177607687577661,159,0003,830
2016-08-16777781764764899,0003,820
2016-08-15782782770773748,0003,865
2016-08-12783788775788858,0003,940
2016-08-107767847667781,635,0003,890
2016-08-097677967667912,683,0003,955
2016-08-088058278058272,178,0004,135
2016-08-057958077917921,705,0003,960
2016-08-047577947567931,535,0003,965
2016-08-037487607437561,297,0003,780
2016-08-02760774758763880,0003,815
2016-08-017607737497711,082,0003,855
2016-07-297787867637831,600,0003,915
2016-07-28777783772781931,0003,905
2016-07-277647897637801,510,0003,900
2016-07-26780780763764988,0003,820
2016-07-257837937767841,251,0003,920
2016-07-22777780771774886,0003,870
2016-07-217787957767881,705,0003,940
2016-07-207617757597731,426,0003,865
2016-07-197617707467681,837,0003,840
2016-07-157707737607631,389,0003,815
2016-07-147497637447601,887,0003,800
2016-07-137447637367503,481,0003,750
2016-07-126957226917172,454,0003,585
2016-07-116726826626751,761,0003,375
2016-07-086666716526541,507,0003,270
2016-07-076646686576611,703,0003,305
2016-07-066706766616741,639,0003,370
2016-07-05683691679685984,0003,425
2016-07-046756936716921,132,0003,460
2016-07-016786926746841,114,0003,420
2016-06-306946966776781,556,0003,390
2016-06-296716956666901,779,0003,450
2016-06-286506766436711,722,0003,355
2016-06-276776826616691,548,0003,345
2016-06-247277336506602,447,0003,300
2016-06-237207257087192,340,0003,595
2016-06-22735738726729875,0003,645
2016-06-217287457247381,373,0003,690
2016-06-207407467347421,787,0003,710
2016-06-177377417207233,725,0003,615
2016-06-167537577217241,909,0003,620
2016-06-157477577337531,938,0003,765
2016-06-147657707487541,387,0003,770
2016-06-137867877627641,223,0003,820
2016-06-108158157958021,882,0004,010
2016-06-098248288098151,714,0004,075
2016-06-088398448268321,198,0004,160
2016-06-078258388188351,534,0004,175
2016-06-068208238088231,198,0004,115
2016-06-038328408268301,069,0004,150
2016-06-028528538288352,169,0004,175
2016-06-018708778608611,386,0004,305
2016-05-318598828538822,365,0004,410
2016-05-308648658558591,305,0004,295
2016-05-278608648508581,300,0004,290
2016-05-268788818578611,102,0004,305
2016-05-25883885867871901,0004,355
2016-05-24882885870872963,0004,360
2016-05-238908928698841,345,0004,420
2016-05-208838908818891,510,0004,445
2016-05-199059078858891,275,0004,445
2016-05-189049098889041,387,0004,520
2016-05-179119208989061,743,0004,530
2016-05-169219289149171,098,0004,585
2016-05-139409609249312,891,0004,655
2016-05-12913923904919905,0004,595
2016-05-11927931908917970,0004,585
2016-05-108839158839121,486,0004,560
2016-05-098808858758821,029,0004,410
2016-05-068979078648761,888,0004,380
2016-05-028838968808911,526,0004,455
2016-04-289589809289321,891,0004,660
2016-04-279549609409481,809,0004,740
2016-04-269509559329461,380,0004,730
2016-04-259629649479561,557,0004,780
2016-04-229599649449612,394,0004,805
2016-04-219809849659742,025,0004,870
2016-04-209709779619661,488,0004,830
2016-04-199609659529651,207,0004,825
2016-04-189339429309351,362,0004,675
2016-04-159649779569701,516,0004,850
2016-04-149829849619752,571,0004,875
2016-04-139569859519691,909,0004,845
2016-04-129279539279461,205,0004,730
2016-04-119469509229401,569,0004,700
2016-04-089109689069542,078,0004,770
2016-04-079299409219322,637,0004,660
2016-04-069669739299492,576,0004,745
2016-04-059851,0199759773,782,0004,885
2016-04-049891,06195298511,076,0004,925
2016-04-019609619219221,868,0004,610
2016-03-319809879629641,533,0004,820
2016-03-309779849529682,286,0004,840
2016-03-299689829629781,250,0004,890
2016-03-289709849659841,520,0004,920
2016-03-259459639419611,118,0004,805
2016-03-249389489369421,152,0004,710
2016-03-239469599429491,601,0004,745
2016-03-229139489139471,772,0004,735
2016-03-189189259029122,186,0004,560
2016-03-179209339119181,352,0004,590
2016-03-169149399149221,246,0004,610
2016-03-159209289119241,785,0004,620
2016-03-149009269009241,521,0004,620
2016-03-118799018758961,721,0004,480
2016-03-108668978668942,001,0004,470
2016-03-098588648488571,421,0004,285
2016-03-088718798578721,298,0004,360
2016-03-078818818678671,394,0004,335
2016-03-048828828538772,746,0004,385
2016-03-038768868628841,880,0004,420
2016-03-028568848538821,752,0004,410
2016-03-018378408138352,404,0004,175
2016-02-298678778468461,692,0004,230
2016-02-268798828468492,313,0004,245
2016-02-258688908668821,922,0004,410
2016-02-248408568308531,444,0004,265
2016-02-238658738518551,545,0004,275
2016-02-228488728468641,449,0004,320
2016-02-198828858478532,399,0004,265
2016-02-189099098898931,554,0004,465
2016-02-178768988678792,442,0004,395
2016-02-168668838588661,737,0004,330
2016-02-158998998348683,081,0004,340
2016-02-128648698108113,959,0004,055
2016-02-109359388889083,041,0004,540
2016-02-099941,0079209273,893,0004,635
2016-02-081,0631,0981,0461,0922,310,0005,460
2016-02-051,1001,1051,0681,0831,529,0005,415
2016-02-041,1241,1401,1121,1241,066,0005,620
2016-02-031,1331,1391,1051,1251,228,0005,625
2016-02-021,1551,1801,1531,163934,0005,815
2016-02-011,1711,1861,1561,1731,250,0005,865
2016-01-291,1031,1411,0881,1391,834,0005,695
2016-01-281,0961,1151,0861,0971,499,0005,485
2016-01-271,1071,1091,0891,0981,346,0005,490
2016-01-261,1031,1071,0781,0851,667,0005,425
2016-01-251,1251,1361,1131,1261,232,0005,630
2016-01-221,0791,1051,0641,1031,453,0005,515
2016-01-211,0691,0981,0491,0491,398,0005,245
2016-01-201,1041,1131,0651,0661,352,0005,330
2016-01-191,1001,1111,0881,1001,433,0005,500
2016-01-181,0811,1031,0731,0941,474,0005,470
2016-01-151,1171,1261,0951,1021,672,0005,510
2016-01-141,1031,1071,0741,0892,828,0005,445
2016-01-131,1201,1371,1201,1362,147,0005,680
2016-01-121,1301,1371,1081,1092,037,0005,545
2016-01-081,1411,1591,1381,1461,871,0005,730
2016-01-071,1941,2041,1541,1551,835,0005,775
2016-01-061,2101,2191,1741,2031,633,0006,015
2016-01-051,2101,2241,1931,2162,220,0006,080
2016-01-041,2501,2651,2211,2251,164,0006,125

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