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 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 959 | 959 | 938 | 952 | 1,157,000 | 4,760 |
| 2016-12-29 | 966 | 973 | 958 | 963 | 1,050,000 | 4,815 |
| 2016-12-28 | 984 | 986 | 967 | 970 | 1,010,000 | 4,850 |
| 2016-12-27 | 982 | 988 | 976 | 988 | 809,000 | 4,940 |
| 2016-12-26 | 986 | 993 | 976 | 976 | 904,000 | 4,880 |
| 2016-12-22 | 986 | 987 | 977 | 985 | 803,000 | 4,925 |
| 2016-12-21 | 998 | 998 | 978 | 985 | 791,000 | 4,925 |
| 2016-12-20 | 984 | 991 | 977 | 988 | 959,000 | 4,940 |
| 2016-12-19 | 991 | 995 | 978 | 988 | 1,083,000 | 4,940 |
| 2016-12-16 | 995 | 999 | 988 | 994 | 1,521,000 | 4,970 |
| 2016-12-15 | 963 | 986 | 963 | 984 | 1,694,000 | 4,920 |
| 2016-12-14 | 951 | 966 | 947 | 963 | 1,106,000 | 4,815 |
| 2016-12-13 | 942 | 955 | 938 | 951 | 962,000 | 4,755 |
| 2016-12-12 | 963 | 965 | 934 | 948 | 1,538,000 | 4,740 |
| 2016-12-09 | 960 | 967 | 955 | 960 | 1,626,000 | 4,800 |
| 2016-12-08 | 952 | 960 | 935 | 959 | 1,739,000 | 4,795 |
| 2016-12-07 | 930 | 941 | 926 | 939 | 1,017,000 | 4,695 |
| 2016-12-06 | 920 | 928 | 914 | 920 | 1,505,000 | 4,600 |
| 2016-12-05 | 905 | 908 | 892 | 899 | 1,549,000 | 4,495 |
| 2016-12-02 | 919 | 925 | 911 | 917 | 1,258,000 | 4,585 |
| 2016-12-01 | 922 | 947 | 921 | 926 | 1,592,000 | 4,630 |
| 2016-11-30 | 913 | 918 | 902 | 911 | 1,831,000 | 4,555 |
| 2016-11-29 | 911 | 930 | 908 | 913 | 1,343,000 | 4,565 |
| 2016-11-28 | 909 | 927 | 907 | 925 | 1,720,000 | 4,625 |
| 2016-11-25 | 912 | 946 | 910 | 924 | 2,972,000 | 4,620 |
| 2016-11-24 | 897 | 922 | 892 | 901 | 1,795,000 | 4,505 |
| 2016-11-22 | 885 | 899 | 885 | 893 | 1,109,000 | 4,465 |
| 2016-11-21 | 886 | 895 | 883 | 889 | 1,165,000 | 4,445 |
| 2016-11-18 | 882 | 889 | 879 | 881 | 1,256,000 | 4,405 |
| 2016-11-17 | 845 | 870 | 845 | 870 | 1,349,000 | 4,350 |
| 2016-11-16 | 863 | 873 | 847 | 852 | 1,730,000 | 4,260 |
| 2016-11-15 | 824 | 856 | 819 | 852 | 1,997,000 | 4,260 |
| 2016-11-14 | 810 | 827 | 810 | 821 | 932,000 | 4,105 |
| 2016-11-11 | 819 | 830 | 802 | 807 | 1,248,000 | 4,035 |
| 2016-11-10 | 826 | 826 | 768 | 807 | 2,927,000 | 4,035 |
| 2016-11-09 | 864 | 866 | 792 | 800 | 1,275,000 | 4,000 |
| 2016-11-08 | 844 | 862 | 843 | 856 | 835,000 | 4,280 |
| 2016-11-07 | 839 | 842 | 835 | 839 | 638,000 | 4,195 |
| 2016-11-04 | 823 | 833 | 817 | 827 | 1,428,000 | 4,135 |
| 2016-11-02 | 868 | 868 | 840 | 844 | 1,138,000 | 4,220 |
| 2016-11-01 | 870 | 875 | 859 | 874 | 864,000 | 4,370 |
| 2016-10-31 | 875 | 884 | 868 | 870 | 1,006,000 | 4,350 |
| 2016-10-28 | 868 | 873 | 861 | 872 | 965,000 | 4,360 |
| 2016-10-27 | 866 | 867 | 856 | 860 | 658,000 | 4,300 |
| 2016-10-26 | 851 | 865 | 847 | 863 | 767,000 | 4,315 |
| 2016-10-25 | 851 | 859 | 850 | 853 | 691,000 | 4,265 |
| 2016-10-24 | 842 | 850 | 835 | 850 | 872,000 | 4,250 |
| 2016-10-21 | 833 | 842 | 831 | 837 | 723,000 | 4,185 |
| 2016-10-20 | 835 | 838 | 832 | 835 | 786,000 | 4,175 |
| 2016-10-19 | 824 | 840 | 821 | 831 | 1,236,000 | 4,155 |
| 2016-10-17 | 812 | 824 | 809 | 818 | 738,000 | 4,090 |
| 2016-10-13 | 810 | 815 | 797 | 801 | 858,000 | 4,005 |
| 2016-10-12 | 810 | 815 | 806 | 808 | 587,000 | 4,040 |
| 2016-10-11 | 811 | 829 | 810 | 819 | 677,000 | 4,095 |
| 2016-10-07 | 820 | 820 | 806 | 809 | 624,000 | 4,045 |
| 2016-10-06 | 829 | 837 | 822 | 823 | 913,000 | 4,115 |
| 2016-10-05 | 807 | 818 | 802 | 814 | 741,000 | 4,070 |
| 2016-10-04 | 802 | 803 | 793 | 801 | 1,486,000 | 4,005 |
| 2016-10-03 | 805 | 813 | 797 | 808 | 557,000 | 4,040 |
| 2016-09-30 | 799 | 803 | 792 | 795 | 891,000 | 3,975 |
| 2016-09-29 | 819 | 819 | 807 | 814 | 830,000 | 4,070 |
| 2016-09-28 | 814 | 820 | 801 | 806 | 746,000 | 4,030 |
| 2016-09-27 | 805 | 832 | 795 | 832 | 1,088,000 | 4,160 |
| 2016-09-26 | 830 | 835 | 818 | 820 | 487,000 | 4,100 |
| 2016-09-23 | 833 | 839 | 827 | 836 | 829,000 | 4,180 |
| 2016-09-21 | 802 | 834 | 799 | 833 | 728,000 | 4,165 |
| 2016-09-20 | 799 | 813 | 785 | 803 | 987,000 | 4,015 |
| 2016-09-16 | 825 | 826 | 803 | 803 | 1,844,000 | 4,015 |
| 2016-09-15 | 813 | 830 | 807 | 819 | 891,000 | 4,095 |
| 2016-09-14 | 819 | 825 | 811 | 811 | 749,000 | 4,055 |
| 2016-09-13 | 816 | 833 | 816 | 823 | 978,000 | 4,115 |
| 2016-09-12 | 827 | 832 | 816 | 821 | 1,030,000 | 4,105 |
| 2016-09-09 | 830 | 843 | 827 | 839 | 1,139,000 | 4,195 |
| 2016-09-08 | 826 | 838 | 818 | 832 | 1,351,000 | 4,160 |
| 2016-09-07 | 830 | 830 | 815 | 822 | 960,000 | 4,110 |
| 2016-09-06 | 831 | 843 | 831 | 834 | 729,000 | 4,170 |
| 2016-09-05 | 840 | 843 | 832 | 833 | 844,000 | 4,165 |
| 2016-09-02 | 831 | 834 | 823 | 831 | 879,000 | 4,155 |
| 2016-09-01 | 836 | 841 | 833 | 835 | 1,217,000 | 4,175 |
| 2016-08-31 | 840 | 849 | 839 | 843 | 1,132,000 | 4,215 |
| 2016-08-30 | 819 | 830 | 814 | 826 | 960,000 | 4,130 |
| 2016-08-29 | 810 | 823 | 808 | 820 | 1,193,000 | 4,100 |
| 2016-08-26 | 792 | 798 | 775 | 789 | 1,399,000 | 3,945 |
| 2016-08-25 | 761 | 774 | 761 | 768 | 1,147,000 | 3,840 |
| 2016-08-24 | 760 | 762 | 754 | 756 | 769,000 | 3,780 |
| 2016-08-23 | 770 | 771 | 752 | 753 | 1,319,000 | 3,765 |
| 2016-08-22 | 767 | 777 | 766 | 776 | 632,000 | 3,880 |
| 2016-08-19 | 766 | 775 | 761 | 770 | 838,000 | 3,850 |
| 2016-08-18 | 764 | 770 | 757 | 758 | 987,000 | 3,790 |
| 2016-08-17 | 760 | 768 | 757 | 766 | 1,159,000 | 3,830 |
| 2016-08-16 | 777 | 781 | 764 | 764 | 899,000 | 3,820 |
| 2016-08-15 | 782 | 782 | 770 | 773 | 748,000 | 3,865 |
| 2016-08-12 | 783 | 788 | 775 | 788 | 858,000 | 3,940 |
| 2016-08-10 | 776 | 784 | 766 | 778 | 1,635,000 | 3,890 |
| 2016-08-09 | 767 | 796 | 766 | 791 | 2,683,000 | 3,955 |
| 2016-08-08 | 805 | 827 | 805 | 827 | 2,178,000 | 4,135 |
| 2016-08-05 | 795 | 807 | 791 | 792 | 1,705,000 | 3,960 |
| 2016-08-04 | 757 | 794 | 756 | 793 | 1,535,000 | 3,965 |
| 2016-08-03 | 748 | 760 | 743 | 756 | 1,297,000 | 3,780 |
| 2016-08-02 | 760 | 774 | 758 | 763 | 880,000 | 3,815 |
| 2016-08-01 | 760 | 773 | 749 | 771 | 1,082,000 | 3,855 |
| 2016-07-29 | 778 | 786 | 763 | 783 | 1,600,000 | 3,915 |
| 2016-07-28 | 777 | 783 | 772 | 781 | 931,000 | 3,905 |
| 2016-07-27 | 764 | 789 | 763 | 780 | 1,510,000 | 3,900 |
| 2016-07-26 | 780 | 780 | 763 | 764 | 988,000 | 3,820 |
| 2016-07-25 | 783 | 793 | 776 | 784 | 1,251,000 | 3,920 |
| 2016-07-22 | 777 | 780 | 771 | 774 | 886,000 | 3,870 |
| 2016-07-21 | 778 | 795 | 776 | 788 | 1,705,000 | 3,940 |
| 2016-07-20 | 761 | 775 | 759 | 773 | 1,426,000 | 3,865 |
| 2016-07-19 | 761 | 770 | 746 | 768 | 1,837,000 | 3,840 |
| 2016-07-15 | 770 | 773 | 760 | 763 | 1,389,000 | 3,815 |
| 2016-07-14 | 749 | 763 | 744 | 760 | 1,887,000 | 3,800 |
| 2016-07-13 | 744 | 763 | 736 | 750 | 3,481,000 | 3,750 |
| 2016-07-12 | 695 | 722 | 691 | 717 | 2,454,000 | 3,585 |
| 2016-07-11 | 672 | 682 | 662 | 675 | 1,761,000 | 3,375 |
| 2016-07-08 | 666 | 671 | 652 | 654 | 1,507,000 | 3,270 |
| 2016-07-07 | 664 | 668 | 657 | 661 | 1,703,000 | 3,305 |
| 2016-07-06 | 670 | 676 | 661 | 674 | 1,639,000 | 3,370 |
| 2016-07-05 | 683 | 691 | 679 | 685 | 984,000 | 3,425 |
| 2016-07-04 | 675 | 693 | 671 | 692 | 1,132,000 | 3,460 |
| 2016-07-01 | 678 | 692 | 674 | 684 | 1,114,000 | 3,420 |
| 2016-06-30 | 694 | 696 | 677 | 678 | 1,556,000 | 3,390 |
| 2016-06-29 | 671 | 695 | 666 | 690 | 1,779,000 | 3,450 |
| 2016-06-28 | 650 | 676 | 643 | 671 | 1,722,000 | 3,355 |
| 2016-06-27 | 677 | 682 | 661 | 669 | 1,548,000 | 3,345 |
| 2016-06-24 | 727 | 733 | 650 | 660 | 2,447,000 | 3,300 |
| 2016-06-23 | 720 | 725 | 708 | 719 | 2,340,000 | 3,595 |
| 2016-06-22 | 735 | 738 | 726 | 729 | 875,000 | 3,645 |
| 2016-06-21 | 728 | 745 | 724 | 738 | 1,373,000 | 3,690 |
| 2016-06-20 | 740 | 746 | 734 | 742 | 1,787,000 | 3,710 |
| 2016-06-17 | 737 | 741 | 720 | 723 | 3,725,000 | 3,615 |
| 2016-06-16 | 753 | 757 | 721 | 724 | 1,909,000 | 3,620 |
| 2016-06-15 | 747 | 757 | 733 | 753 | 1,938,000 | 3,765 |
| 2016-06-14 | 765 | 770 | 748 | 754 | 1,387,000 | 3,770 |
| 2016-06-13 | 786 | 787 | 762 | 764 | 1,223,000 | 3,820 |
| 2016-06-10 | 815 | 815 | 795 | 802 | 1,882,000 | 4,010 |
| 2016-06-09 | 824 | 828 | 809 | 815 | 1,714,000 | 4,075 |
| 2016-06-08 | 839 | 844 | 826 | 832 | 1,198,000 | 4,160 |
| 2016-06-07 | 825 | 838 | 818 | 835 | 1,534,000 | 4,175 |
| 2016-06-06 | 820 | 823 | 808 | 823 | 1,198,000 | 4,115 |
| 2016-06-03 | 832 | 840 | 826 | 830 | 1,069,000 | 4,150 |
| 2016-06-02 | 852 | 853 | 828 | 835 | 2,169,000 | 4,175 |
| 2016-06-01 | 870 | 877 | 860 | 861 | 1,386,000 | 4,305 |
| 2016-05-31 | 859 | 882 | 853 | 882 | 2,365,000 | 4,410 |
| 2016-05-30 | 864 | 865 | 855 | 859 | 1,305,000 | 4,295 |
| 2016-05-27 | 860 | 864 | 850 | 858 | 1,300,000 | 4,290 |
| 2016-05-26 | 878 | 881 | 857 | 861 | 1,102,000 | 4,305 |
| 2016-05-25 | 883 | 885 | 867 | 871 | 901,000 | 4,355 |
| 2016-05-24 | 882 | 885 | 870 | 872 | 963,000 | 4,360 |
| 2016-05-23 | 890 | 892 | 869 | 884 | 1,345,000 | 4,420 |
| 2016-05-20 | 883 | 890 | 881 | 889 | 1,510,000 | 4,445 |
| 2016-05-19 | 905 | 907 | 885 | 889 | 1,275,000 | 4,445 |
| 2016-05-18 | 904 | 909 | 888 | 904 | 1,387,000 | 4,520 |
| 2016-05-17 | 911 | 920 | 898 | 906 | 1,743,000 | 4,530 |
| 2016-05-16 | 921 | 928 | 914 | 917 | 1,098,000 | 4,585 |
| 2016-05-13 | 940 | 960 | 924 | 931 | 2,891,000 | 4,655 |
| 2016-05-12 | 913 | 923 | 904 | 919 | 905,000 | 4,595 |
| 2016-05-11 | 927 | 931 | 908 | 917 | 970,000 | 4,585 |
| 2016-05-10 | 883 | 915 | 883 | 912 | 1,486,000 | 4,560 |
| 2016-05-09 | 880 | 885 | 875 | 882 | 1,029,000 | 4,410 |
| 2016-05-06 | 897 | 907 | 864 | 876 | 1,888,000 | 4,380 |
| 2016-05-02 | 883 | 896 | 880 | 891 | 1,526,000 | 4,455 |
| 2016-04-28 | 958 | 980 | 928 | 932 | 1,891,000 | 4,660 |
| 2016-04-27 | 954 | 960 | 940 | 948 | 1,809,000 | 4,740 |
| 2016-04-26 | 950 | 955 | 932 | 946 | 1,380,000 | 4,730 |
| 2016-04-25 | 962 | 964 | 947 | 956 | 1,557,000 | 4,780 |
| 2016-04-22 | 959 | 964 | 944 | 961 | 2,394,000 | 4,805 |
| 2016-04-21 | 980 | 984 | 965 | 974 | 2,025,000 | 4,870 |
| 2016-04-20 | 970 | 977 | 961 | 966 | 1,488,000 | 4,830 |
| 2016-04-19 | 960 | 965 | 952 | 965 | 1,207,000 | 4,825 |
| 2016-04-18 | 933 | 942 | 930 | 935 | 1,362,000 | 4,675 |
| 2016-04-15 | 964 | 977 | 956 | 970 | 1,516,000 | 4,850 |
| 2016-04-14 | 982 | 984 | 961 | 975 | 2,571,000 | 4,875 |
| 2016-04-13 | 956 | 985 | 951 | 969 | 1,909,000 | 4,845 |
| 2016-04-12 | 927 | 953 | 927 | 946 | 1,205,000 | 4,730 |
| 2016-04-11 | 946 | 950 | 922 | 940 | 1,569,000 | 4,700 |
| 2016-04-08 | 910 | 968 | 906 | 954 | 2,078,000 | 4,770 |
| 2016-04-07 | 929 | 940 | 921 | 932 | 2,637,000 | 4,660 |
| 2016-04-06 | 966 | 973 | 929 | 949 | 2,576,000 | 4,745 |
| 2016-04-05 | 985 | 1,019 | 975 | 977 | 3,782,000 | 4,885 |
| 2016-04-04 | 989 | 1,061 | 952 | 985 | 11,076,000 | 4,925 |
| 2016-04-01 | 960 | 961 | 921 | 922 | 1,868,000 | 4,610 |
| 2016-03-31 | 980 | 987 | 962 | 964 | 1,533,000 | 4,820 |
| 2016-03-30 | 977 | 984 | 952 | 968 | 2,286,000 | 4,840 |
| 2016-03-29 | 968 | 982 | 962 | 978 | 1,250,000 | 4,890 |
| 2016-03-28 | 970 | 984 | 965 | 984 | 1,520,000 | 4,920 |
| 2016-03-25 | 945 | 963 | 941 | 961 | 1,118,000 | 4,805 |
| 2016-03-24 | 938 | 948 | 936 | 942 | 1,152,000 | 4,710 |
| 2016-03-23 | 946 | 959 | 942 | 949 | 1,601,000 | 4,745 |
| 2016-03-22 | 913 | 948 | 913 | 947 | 1,772,000 | 4,735 |
| 2016-03-18 | 918 | 925 | 902 | 912 | 2,186,000 | 4,560 |
| 2016-03-17 | 920 | 933 | 911 | 918 | 1,352,000 | 4,590 |
| 2016-03-16 | 914 | 939 | 914 | 922 | 1,246,000 | 4,610 |
| 2016-03-15 | 920 | 928 | 911 | 924 | 1,785,000 | 4,620 |
| 2016-03-14 | 900 | 926 | 900 | 924 | 1,521,000 | 4,620 |
| 2016-03-11 | 879 | 901 | 875 | 896 | 1,721,000 | 4,480 |
| 2016-03-10 | 866 | 897 | 866 | 894 | 2,001,000 | 4,470 |
| 2016-03-09 | 858 | 864 | 848 | 857 | 1,421,000 | 4,285 |
| 2016-03-08 | 871 | 879 | 857 | 872 | 1,298,000 | 4,360 |
| 2016-03-07 | 881 | 881 | 867 | 867 | 1,394,000 | 4,335 |
| 2016-03-04 | 882 | 882 | 853 | 877 | 2,746,000 | 4,385 |
| 2016-03-03 | 876 | 886 | 862 | 884 | 1,880,000 | 4,420 |
| 2016-03-02 | 856 | 884 | 853 | 882 | 1,752,000 | 4,410 |
| 2016-03-01 | 837 | 840 | 813 | 835 | 2,404,000 | 4,175 |
| 2016-02-29 | 867 | 877 | 846 | 846 | 1,692,000 | 4,230 |
| 2016-02-26 | 879 | 882 | 846 | 849 | 2,313,000 | 4,245 |
| 2016-02-25 | 868 | 890 | 866 | 882 | 1,922,000 | 4,410 |
| 2016-02-24 | 840 | 856 | 830 | 853 | 1,444,000 | 4,265 |
| 2016-02-23 | 865 | 873 | 851 | 855 | 1,545,000 | 4,275 |
| 2016-02-22 | 848 | 872 | 846 | 864 | 1,449,000 | 4,320 |
| 2016-02-19 | 882 | 885 | 847 | 853 | 2,399,000 | 4,265 |
| 2016-02-18 | 909 | 909 | 889 | 893 | 1,554,000 | 4,465 |
| 2016-02-17 | 876 | 898 | 867 | 879 | 2,442,000 | 4,395 |
| 2016-02-16 | 866 | 883 | 858 | 866 | 1,737,000 | 4,330 |
| 2016-02-15 | 899 | 899 | 834 | 868 | 3,081,000 | 4,340 |
| 2016-02-12 | 864 | 869 | 810 | 811 | 3,959,000 | 4,055 |
| 2016-02-10 | 935 | 938 | 888 | 908 | 3,041,000 | 4,540 |
| 2016-02-09 | 994 | 1,007 | 920 | 927 | 3,893,000 | 4,635 |
| 2016-02-08 | 1,063 | 1,098 | 1,046 | 1,092 | 2,310,000 | 5,460 |
| 2016-02-05 | 1,100 | 1,105 | 1,068 | 1,083 | 1,529,000 | 5,415 |
| 2016-02-04 | 1,124 | 1,140 | 1,112 | 1,124 | 1,066,000 | 5,620 |
| 2016-02-03 | 1,133 | 1,139 | 1,105 | 1,125 | 1,228,000 | 5,625 |
| 2016-02-02 | 1,155 | 1,180 | 1,153 | 1,163 | 934,000 | 5,815 |
| 2016-02-01 | 1,171 | 1,186 | 1,156 | 1,173 | 1,250,000 | 5,865 |
| 2016-01-29 | 1,103 | 1,141 | 1,088 | 1,139 | 1,834,000 | 5,695 |
| 2016-01-28 | 1,096 | 1,115 | 1,086 | 1,097 | 1,499,000 | 5,485 |
| 2016-01-27 | 1,107 | 1,109 | 1,089 | 1,098 | 1,346,000 | 5,490 |
| 2016-01-26 | 1,103 | 1,107 | 1,078 | 1,085 | 1,667,000 | 5,425 |
| 2016-01-25 | 1,125 | 1,136 | 1,113 | 1,126 | 1,232,000 | 5,630 |
| 2016-01-22 | 1,079 | 1,105 | 1,064 | 1,103 | 1,453,000 | 5,515 |
| 2016-01-21 | 1,069 | 1,098 | 1,049 | 1,049 | 1,398,000 | 5,245 |
| 2016-01-20 | 1,104 | 1,113 | 1,065 | 1,066 | 1,352,000 | 5,330 |
| 2016-01-19 | 1,100 | 1,111 | 1,088 | 1,100 | 1,433,000 | 5,500 |
| 2016-01-18 | 1,081 | 1,103 | 1,073 | 1,094 | 1,474,000 | 5,470 |
| 2016-01-15 | 1,117 | 1,126 | 1,095 | 1,102 | 1,672,000 | 5,510 |
| 2016-01-14 | 1,103 | 1,107 | 1,074 | 1,089 | 2,828,000 | 5,445 |
| 2016-01-13 | 1,120 | 1,137 | 1,120 | 1,136 | 2,147,000 | 5,680 |
| 2016-01-12 | 1,130 | 1,137 | 1,108 | 1,109 | 2,037,000 | 5,545 |
| 2016-01-08 | 1,141 | 1,159 | 1,138 | 1,146 | 1,871,000 | 5,730 |
| 2016-01-07 | 1,194 | 1,204 | 1,154 | 1,155 | 1,835,000 | 5,775 |
| 2016-01-06 | 1,210 | 1,219 | 1,174 | 1,203 | 1,633,000 | 6,015 |
| 2016-01-05 | 1,210 | 1,224 | 1,193 | 1,216 | 2,220,000 | 6,080 |
| 2016-01-04 | 1,250 | 1,265 | 1,221 | 1,225 | 1,164,000 | 6,125 |
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
