4118 (株)カネカ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,022 | 1,041 | 1,022 | 1,029 | 902,000 | 5,145 |
| 2017-12-28 | 1,020 | 1,026 | 1,018 | 1,022 | 564,000 | 5,110 |
| 2017-12-27 | 1,019 | 1,024 | 1,014 | 1,020 | 447,000 | 5,100 |
| 2017-12-26 | 1,024 | 1,029 | 1,014 | 1,018 | 349,000 | 5,090 |
| 2017-12-25 | 1,022 | 1,025 | 1,018 | 1,023 | 407,000 | 5,115 |
| 2017-12-22 | 1,019 | 1,027 | 1,017 | 1,026 | 781,000 | 5,130 |
| 2017-12-21 | 1,005 | 1,018 | 1,002 | 1,016 | 630,000 | 5,080 |
| 2017-12-20 | 1,004 | 1,014 | 1,000 | 1,010 | 1,168,000 | 5,050 |
| 2017-12-19 | 992 | 993 | 985 | 989 | 561,000 | 4,945 |
| 2017-12-18 | 989 | 989 | 980 | 987 | 602,000 | 4,935 |
| 2017-12-15 | 995 | 995 | 977 | 980 | 1,062,000 | 4,900 |
| 2017-12-14 | 988 | 993 | 985 | 993 | 805,000 | 4,965 |
| 2017-12-13 | 1,005 | 1,006 | 977 | 982 | 1,042,000 | 4,910 |
| 2017-12-12 | 1,005 | 1,005 | 987 | 1,000 | 913,000 | 5,000 |
| 2017-12-11 | 991 | 1,003 | 989 | 1,003 | 1,408,000 | 5,015 |
| 2017-12-08 | 960 | 979 | 960 | 979 | 1,261,000 | 4,895 |
| 2017-12-07 | 976 | 984 | 970 | 975 | 875,000 | 4,875 |
| 2017-12-06 | 993 | 993 | 965 | 965 | 1,148,000 | 4,825 |
| 2017-12-05 | 1,000 | 1,005 | 992 | 997 | 982,000 | 4,985 |
| 2017-12-04 | 1,006 | 1,014 | 1,001 | 1,009 | 1,469,000 | 5,045 |
| 2017-12-01 | 992 | 1,007 | 987 | 996 | 988,000 | 4,980 |
| 2017-11-30 | 972 | 992 | 971 | 992 | 1,502,000 | 4,960 |
| 2017-11-29 | 968 | 972 | 961 | 972 | 876,000 | 4,860 |
| 2017-11-28 | 976 | 977 | 957 | 959 | 982,000 | 4,795 |
| 2017-11-27 | 982 | 985 | 974 | 977 | 794,000 | 4,885 |
| 2017-11-24 | 971 | 981 | 961 | 977 | 715,000 | 4,885 |
| 2017-11-22 | 985 | 986 | 969 | 971 | 777,000 | 4,855 |
| 2017-11-21 | 961 | 986 | 961 | 978 | 1,303,000 | 4,890 |
| 2017-11-20 | 947 | 964 | 942 | 960 | 1,351,000 | 4,800 |
| 2017-11-17 | 963 | 967 | 939 | 939 | 2,057,000 | 4,695 |
| 2017-11-16 | 924 | 956 | 921 | 948 | 1,851,000 | 4,740 |
| 2017-11-15 | 939 | 941 | 920 | 920 | 1,526,000 | 4,600 |
| 2017-11-13 | 954 | 958 | 941 | 948 | 1,612,000 | 4,740 |
| 2017-11-10 | 919 | 971 | 919 | 965 | 3,857,000 | 4,825 |
| 2017-11-09 | 980 | 999 | 968 | 979 | 2,624,000 | 4,895 |
| 2017-11-08 | 958 | 966 | 951 | 965 | 1,338,000 | 4,825 |
| 2017-11-07 | 939 | 955 | 933 | 955 | 1,722,000 | 4,775 |
| 2017-11-06 | 951 | 955 | 942 | 946 | 981,000 | 4,730 |
| 2017-11-02 | 947 | 951 | 937 | 946 | 1,102,000 | 4,730 |
| 2017-11-01 | 945 | 951 | 940 | 947 | 1,392,000 | 4,735 |
| 2017-10-31 | 935 | 936 | 928 | 932 | 1,235,000 | 4,660 |
| 2017-10-30 | 929 | 934 | 921 | 932 | 1,143,000 | 4,660 |
| 2017-10-27 | 920 | 929 | 918 | 928 | 728,000 | 4,640 |
| 2017-10-26 | 908 | 920 | 907 | 918 | 886,000 | 4,590 |
| 2017-10-25 | 920 | 929 | 909 | 912 | 1,346,000 | 4,560 |
| 2017-10-24 | 906 | 920 | 906 | 920 | 1,129,000 | 4,600 |
| 2017-10-23 | 908 | 909 | 901 | 906 | 1,007,000 | 4,530 |
| 2017-10-20 | 885 | 899 | 884 | 896 | 1,947,000 | 4,480 |
| 2017-10-19 | 890 | 891 | 884 | 889 | 1,474,000 | 4,445 |
| 2017-10-18 | 879 | 882 | 875 | 880 | 990,000 | 4,400 |
| 2017-10-17 | 876 | 877 | 867 | 872 | 783,000 | 4,360 |
| 2017-10-16 | 875 | 882 | 870 | 875 | 1,337,000 | 4,375 |
| 2017-10-13 | 861 | 869 | 855 | 865 | 942,000 | 4,325 |
| 2017-10-12 | 868 | 869 | 861 | 861 | 761,000 | 4,305 |
| 2017-10-11 | 875 | 875 | 866 | 868 | 610,000 | 4,340 |
| 2017-10-10 | 869 | 876 | 862 | 876 | 1,387,000 | 4,380 |
| 2017-10-06 | 878 | 878 | 870 | 873 | 778,000 | 4,365 |
| 2017-10-05 | 879 | 880 | 870 | 871 | 1,012,000 | 4,355 |
| 2017-10-04 | 888 | 891 | 882 | 886 | 882,000 | 4,430 |
| 2017-10-03 | 886 | 888 | 880 | 888 | 834,000 | 4,440 |
| 2017-10-02 | 879 | 886 | 869 | 880 | 1,155,000 | 4,400 |
| 2017-09-29 | 874 | 876 | 864 | 874 | 953,000 | 4,370 |
| 2017-09-28 | 873 | 879 | 867 | 879 | 1,198,000 | 4,395 |
| 2017-09-27 | 883 | 885 | 871 | 874 | 1,217,000 | 4,370 |
| 2017-09-26 | 873 | 883 | 873 | 880 | 874,000 | 4,400 |
| 2017-09-25 | 885 | 886 | 869 | 871 | 864,000 | 4,355 |
| 2017-09-22 | 889 | 890 | 874 | 876 | 860,000 | 4,380 |
| 2017-09-21 | 883 | 893 | 876 | 881 | 1,753,000 | 4,405 |
| 2017-09-20 | 870 | 870 | 858 | 865 | 980,000 | 4,325 |
| 2017-09-19 | 875 | 880 | 863 | 869 | 1,129,000 | 4,345 |
| 2017-09-15 | 865 | 873 | 857 | 861 | 1,623,000 | 4,305 |
| 2017-09-14 | 872 | 882 | 860 | 864 | 1,708,000 | 4,320 |
| 2017-09-13 | 864 | 878 | 863 | 872 | 870,000 | 4,360 |
| 2017-09-12 | 861 | 863 | 857 | 859 | 560,000 | 4,295 |
| 2017-09-11 | 850 | 863 | 849 | 851 | 977,000 | 4,255 |
| 2017-09-08 | 846 | 849 | 838 | 840 | 882,000 | 4,200 |
| 2017-09-07 | 835 | 846 | 835 | 846 | 843,000 | 4,230 |
| 2017-09-06 | 828 | 833 | 825 | 831 | 1,139,000 | 4,155 |
| 2017-09-05 | 843 | 844 | 831 | 834 | 832,000 | 4,170 |
| 2017-09-04 | 854 | 859 | 840 | 841 | 775,000 | 4,205 |
| 2017-09-01 | 862 | 862 | 852 | 856 | 610,000 | 4,280 |
| 2017-08-31 | 847 | 867 | 847 | 856 | 1,318,000 | 4,280 |
| 2017-08-30 | 848 | 850 | 839 | 847 | 933,000 | 4,235 |
| 2017-08-29 | 841 | 846 | 836 | 839 | 1,119,000 | 4,195 |
| 2017-08-28 | 848 | 851 | 841 | 847 | 687,000 | 4,235 |
| 2017-08-25 | 845 | 849 | 841 | 844 | 661,000 | 4,220 |
| 2017-08-24 | 838 | 846 | 837 | 842 | 1,095,000 | 4,210 |
| 2017-08-23 | 860 | 860 | 842 | 843 | 1,119,000 | 4,215 |
| 2017-08-22 | 850 | 857 | 847 | 851 | 736,000 | 4,255 |
| 2017-08-21 | 844 | 847 | 839 | 845 | 1,467,000 | 4,225 |
| 2017-08-18 | 843 | 843 | 832 | 839 | 1,408,000 | 4,195 |
| 2017-08-17 | 857 | 860 | 853 | 856 | 731,000 | 4,280 |
| 2017-08-16 | 854 | 860 | 850 | 857 | 1,041,000 | 4,285 |
| 2017-08-15 | 846 | 855 | 842 | 851 | 1,862,000 | 4,255 |
| 2017-08-14 | 824 | 841 | 820 | 832 | 2,176,000 | 4,160 |
| 2017-08-10 | 847 | 850 | 829 | 830 | 2,200,000 | 4,150 |
| 2017-08-09 | 837 | 865 | 834 | 846 | 5,193,000 | 4,230 |
| 2017-08-08 | 944 | 945 | 925 | 929 | 1,284,000 | 4,645 |
| 2017-08-07 | 924 | 946 | 923 | 943 | 1,329,000 | 4,715 |
| 2017-08-04 | 917 | 924 | 910 | 923 | 1,047,000 | 4,615 |
| 2017-08-03 | 915 | 920 | 908 | 920 | 933,000 | 4,600 |
| 2017-08-02 | 907 | 915 | 898 | 913 | 917,000 | 4,565 |
| 2017-08-01 | 887 | 908 | 884 | 907 | 963,000 | 4,535 |
| 2017-07-31 | 885 | 890 | 878 | 886 | 1,353,000 | 4,430 |
| 2017-07-28 | 897 | 898 | 885 | 888 | 739,000 | 4,440 |
| 2017-07-27 | 894 | 904 | 892 | 897 | 714,000 | 4,485 |
| 2017-07-26 | 901 | 907 | 893 | 898 | 747,000 | 4,490 |
| 2017-07-25 | 901 | 908 | 901 | 901 | 809,000 | 4,505 |
| 2017-07-24 | 900 | 906 | 896 | 906 | 828,000 | 4,530 |
| 2017-07-21 | 908 | 919 | 907 | 909 | 1,099,000 | 4,545 |
| 2017-07-20 | 900 | 909 | 895 | 908 | 933,000 | 4,540 |
| 2017-07-19 | 902 | 903 | 894 | 897 | 881,000 | 4,485 |
| 2017-07-18 | 898 | 907 | 894 | 904 | 1,439,000 | 4,520 |
| 2017-07-14 | 874 | 894 | 870 | 894 | 1,225,000 | 4,470 |
| 2017-07-13 | 880 | 881 | 869 | 871 | 568,000 | 4,355 |
| 2017-07-12 | 880 | 880 | 874 | 876 | 768,000 | 4,380 |
| 2017-07-11 | 875 | 885 | 875 | 885 | 747,000 | 4,425 |
| 2017-07-10 | 873 | 873 | 866 | 871 | 596,000 | 4,355 |
| 2017-07-07 | 861 | 872 | 858 | 866 | 746,000 | 4,330 |
| 2017-07-06 | 866 | 869 | 863 | 868 | 733,000 | 4,340 |
| 2017-07-05 | 872 | 874 | 862 | 872 | 870,000 | 4,360 |
| 2017-07-04 | 869 | 877 | 869 | 874 | 1,261,000 | 4,370 |
| 2017-07-03 | 850 | 864 | 850 | 861 | 720,000 | 4,305 |
| 2017-06-30 | 857 | 858 | 846 | 856 | 994,000 | 4,280 |
| 2017-06-29 | 851 | 859 | 851 | 859 | 1,103,000 | 4,295 |
| 2017-06-28 | 843 | 846 | 839 | 845 | 781,000 | 4,225 |
| 2017-06-27 | 847 | 849 | 839 | 840 | 739,000 | 4,200 |
| 2017-06-26 | 839 | 848 | 839 | 846 | 795,000 | 4,230 |
| 2017-06-23 | 843 | 848 | 841 | 841 | 635,000 | 4,205 |
| 2017-06-22 | 846 | 849 | 840 | 841 | 789,000 | 4,205 |
| 2017-06-21 | 850 | 850 | 841 | 844 | 916,000 | 4,220 |
| 2017-06-20 | 849 | 858 | 849 | 849 | 1,094,000 | 4,245 |
| 2017-06-19 | 844 | 850 | 840 | 847 | 849,000 | 4,235 |
| 2017-06-16 | 837 | 846 | 836 | 839 | 1,671,000 | 4,195 |
| 2017-06-15 | 833 | 835 | 828 | 831 | 1,417,000 | 4,155 |
| 2017-06-14 | 839 | 840 | 830 | 831 | 1,267,000 | 4,155 |
| 2017-06-13 | 839 | 844 | 836 | 838 | 649,000 | 4,190 |
| 2017-06-12 | 843 | 846 | 839 | 841 | 1,181,000 | 4,205 |
| 2017-06-09 | 837 | 847 | 833 | 843 | 1,119,000 | 4,215 |
| 2017-06-08 | 849 | 849 | 839 | 839 | 978,000 | 4,195 |
| 2017-06-07 | 841 | 846 | 837 | 842 | 1,192,000 | 4,210 |
| 2017-06-06 | 846 | 847 | 840 | 840 | 1,039,000 | 4,200 |
| 2017-06-05 | 860 | 860 | 846 | 846 | 1,052,000 | 4,230 |
| 2017-06-02 | 854 | 864 | 851 | 863 | 1,219,000 | 4,315 |
| 2017-06-01 | 843 | 857 | 841 | 850 | 1,156,000 | 4,250 |
| 2017-05-31 | 843 | 847 | 838 | 839 | 1,082,000 | 4,195 |
| 2017-05-30 | 841 | 844 | 833 | 843 | 1,021,000 | 4,215 |
| 2017-05-29 | 843 | 844 | 838 | 840 | 627,000 | 4,200 |
| 2017-05-26 | 847 | 847 | 838 | 839 | 909,000 | 4,195 |
| 2017-05-25 | 855 | 855 | 846 | 847 | 1,016,000 | 4,235 |
| 2017-05-24 | 852 | 860 | 849 | 858 | 1,051,000 | 4,290 |
| 2017-05-23 | 852 | 855 | 837 | 848 | 1,366,000 | 4,240 |
| 2017-05-22 | 859 | 865 | 854 | 856 | 906,000 | 4,280 |
| 2017-05-19 | 858 | 859 | 846 | 855 | 1,161,000 | 4,275 |
| 2017-05-18 | 871 | 872 | 856 | 857 | 1,418,000 | 4,285 |
| 2017-05-17 | 895 | 895 | 885 | 886 | 1,519,000 | 4,430 |
| 2017-05-16 | 899 | 905 | 894 | 897 | 1,558,000 | 4,485 |
| 2017-05-15 | 898 | 918 | 893 | 897 | 1,707,000 | 4,485 |
| 2017-05-12 | 902 | 904 | 893 | 898 | 980,000 | 4,490 |
| 2017-05-11 | 909 | 911 | 901 | 908 | 911,000 | 4,540 |
| 2017-05-10 | 908 | 911 | 904 | 907 | 940,000 | 4,535 |
| 2017-05-09 | 911 | 912 | 904 | 908 | 1,341,000 | 4,540 |
| 2017-05-08 | 904 | 913 | 900 | 913 | 2,076,000 | 4,565 |
| 2017-05-02 | 891 | 896 | 889 | 894 | 805,000 | 4,470 |
| 2017-05-01 | 885 | 887 | 877 | 887 | 748,000 | 4,435 |
| 2017-04-28 | 889 | 893 | 875 | 878 | 1,022,000 | 4,390 |
| 2017-04-27 | 885 | 891 | 883 | 885 | 797,000 | 4,425 |
| 2017-04-26 | 876 | 887 | 876 | 887 | 1,134,000 | 4,435 |
| 2017-04-25 | 865 | 872 | 863 | 871 | 847,000 | 4,355 |
| 2017-04-24 | 865 | 869 | 860 | 865 | 1,231,000 | 4,325 |
| 2017-04-21 | 839 | 858 | 839 | 855 | 1,365,000 | 4,275 |
| 2017-04-20 | 838 | 846 | 837 | 838 | 802,000 | 4,190 |
| 2017-04-19 | 829 | 840 | 826 | 837 | 1,022,000 | 4,185 |
| 2017-04-18 | 834 | 840 | 825 | 829 | 880,000 | 4,145 |
| 2017-04-17 | 816 | 826 | 816 | 825 | 783,000 | 4,125 |
| 2017-04-14 | 821 | 824 | 818 | 821 | 839,000 | 4,105 |
| 2017-04-13 | 830 | 831 | 821 | 826 | 1,359,000 | 4,130 |
| 2017-04-12 | 842 | 844 | 835 | 838 | 1,365,000 | 4,190 |
| 2017-04-11 | 846 | 848 | 841 | 847 | 1,636,000 | 4,235 |
| 2017-04-10 | 831 | 847 | 830 | 846 | 1,654,000 | 4,230 |
| 2017-04-07 | 824 | 836 | 819 | 829 | 2,872,000 | 4,145 |
| 2017-04-06 | 824 | 826 | 815 | 816 | 1,841,000 | 4,080 |
| 2017-04-05 | 837 | 839 | 826 | 829 | 1,717,000 | 4,145 |
| 2017-04-04 | 826 | 836 | 818 | 827 | 2,330,000 | 4,135 |
| 2017-04-03 | 829 | 842 | 827 | 836 | 1,476,000 | 4,180 |
| 2017-03-31 | 846 | 847 | 828 | 828 | 1,336,000 | 4,140 |
| 2017-03-30 | 847 | 848 | 834 | 835 | 1,089,000 | 4,175 |
| 2017-03-29 | 856 | 858 | 839 | 846 | 1,739,000 | 4,230 |
| 2017-03-28 | 854 | 862 | 852 | 861 | 904,000 | 4,305 |
| 2017-03-27 | 852 | 855 | 844 | 846 | 1,105,000 | 4,230 |
| 2017-03-24 | 854 | 866 | 852 | 863 | 1,086,000 | 4,315 |
| 2017-03-23 | 859 | 861 | 851 | 855 | 1,116,000 | 4,275 |
| 2017-03-22 | 860 | 866 | 855 | 855 | 1,725,000 | 4,275 |
| 2017-03-21 | 878 | 887 | 874 | 879 | 1,711,000 | 4,395 |
| 2017-03-17 | 880 | 888 | 878 | 883 | 2,543,000 | 4,415 |
| 2017-03-16 | 896 | 902 | 889 | 898 | 1,637,000 | 4,490 |
| 2017-03-15 | 903 | 907 | 897 | 899 | 1,614,000 | 4,495 |
| 2017-03-14 | 931 | 934 | 909 | 909 | 1,987,000 | 4,545 |
| 2017-03-13 | 919 | 934 | 917 | 931 | 1,882,000 | 4,655 |
| 2017-03-10 | 929 | 931 | 913 | 919 | 1,797,000 | 4,595 |
| 2017-03-09 | 902 | 922 | 898 | 919 | 2,300,000 | 4,595 |
| 2017-03-08 | 902 | 902 | 885 | 887 | 1,181,000 | 4,435 |
| 2017-03-07 | 900 | 900 | 892 | 895 | 726,000 | 4,475 |
| 2017-03-06 | 900 | 902 | 893 | 894 | 1,044,000 | 4,470 |
| 2017-03-03 | 924 | 924 | 899 | 906 | 1,316,000 | 4,530 |
| 2017-03-02 | 913 | 921 | 907 | 917 | 1,726,000 | 4,585 |
| 2017-03-01 | 888 | 900 | 878 | 900 | 1,833,000 | 4,500 |
| 2017-02-28 | 875 | 889 | 875 | 877 | 1,645,000 | 4,385 |
| 2017-02-27 | 879 | 880 | 859 | 872 | 2,100,000 | 4,360 |
| 2017-02-24 | 892 | 904 | 889 | 890 | 1,408,000 | 4,450 |
| 2017-02-23 | 892 | 896 | 886 | 893 | 1,378,000 | 4,465 |
| 2017-02-22 | 907 | 910 | 887 | 895 | 1,946,000 | 4,475 |
| 2017-02-21 | 904 | 914 | 901 | 913 | 714,000 | 4,565 |
| 2017-02-20 | 900 | 902 | 886 | 900 | 1,254,000 | 4,500 |
| 2017-02-17 | 911 | 911 | 897 | 902 | 1,232,000 | 4,510 |
| 2017-02-16 | 903 | 911 | 901 | 910 | 1,118,000 | 4,550 |
| 2017-02-15 | 913 | 914 | 905 | 907 | 1,237,000 | 4,535 |
| 2017-02-14 | 913 | 914 | 902 | 903 | 1,263,000 | 4,515 |
| 2017-02-13 | 900 | 909 | 897 | 908 | 1,502,000 | 4,540 |
| 2017-02-10 | 871 | 902 | 867 | 889 | 2,883,000 | 4,445 |
| 2017-02-09 | 881 | 885 | 856 | 862 | 5,162,000 | 4,310 |
| 2017-02-08 | 963 | 975 | 954 | 971 | 1,195,000 | 4,855 |
| 2017-02-07 | 949 | 964 | 943 | 963 | 1,023,000 | 4,815 |
| 2017-02-06 | 964 | 966 | 948 | 957 | 888,000 | 4,785 |
| 2017-02-03 | 966 | 972 | 957 | 957 | 1,067,000 | 4,785 |
| 2017-02-02 | 991 | 993 | 962 | 966 | 574,000 | 4,830 |
| 2017-02-01 | 965 | 983 | 965 | 983 | 799,000 | 4,915 |
| 2017-01-31 | 978 | 989 | 971 | 974 | 746,000 | 4,870 |
| 2017-01-30 | 990 | 993 | 984 | 993 | 555,000 | 4,965 |
| 2017-01-27 | 1,002 | 1,003 | 992 | 995 | 566,000 | 4,975 |
| 2017-01-26 | 986 | 1,001 | 984 | 1,000 | 1,100,000 | 5,000 |
| 2017-01-25 | 969 | 983 | 965 | 971 | 522,000 | 4,855 |
| 2017-01-24 | 955 | 965 | 952 | 958 | 496,000 | 4,790 |
| 2017-01-23 | 956 | 971 | 952 | 966 | 1,010,000 | 4,830 |
| 2017-01-20 | 961 | 980 | 961 | 975 | 611,000 | 4,875 |
| 2017-01-19 | 965 | 978 | 960 | 965 | 781,000 | 4,825 |
| 2017-01-18 | 965 | 965 | 939 | 957 | 921,000 | 4,785 |
| 2017-01-17 | 970 | 974 | 957 | 957 | 906,000 | 4,785 |
| 2017-01-16 | 970 | 976 | 961 | 967 | 663,000 | 4,835 |
| 2017-01-13 | 965 | 972 | 962 | 970 | 654,000 | 4,850 |
| 2017-01-12 | 980 | 982 | 966 | 969 | 1,001,000 | 4,845 |
| 2017-01-11 | 976 | 986 | 974 | 983 | 781,000 | 4,915 |
| 2017-01-10 | 966 | 978 | 962 | 969 | 1,070,000 | 4,845 |
| 2017-01-06 | 968 | 975 | 961 | 968 | 1,033,000 | 4,840 |
| 2017-01-05 | 997 | 998 | 976 | 981 | 873,000 | 4,905 |
| 2017-01-04 | 962 | 991 | 960 | 991 | 1,076,000 | 4,955 |
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
