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
2017-12-291,0221,0411,0221,029902,0005,145
2017-12-281,0201,0261,0181,022564,0005,110
2017-12-271,0191,0241,0141,020447,0005,100
2017-12-261,0241,0291,0141,018349,0005,090
2017-12-251,0221,0251,0181,023407,0005,115
2017-12-221,0191,0271,0171,026781,0005,130
2017-12-211,0051,0181,0021,016630,0005,080
2017-12-201,0041,0141,0001,0101,168,0005,050
2017-12-19992993985989561,0004,945
2017-12-18989989980987602,0004,935
2017-12-159959959779801,062,0004,900
2017-12-14988993985993805,0004,965
2017-12-131,0051,0069779821,042,0004,910
2017-12-121,0051,0059871,000913,0005,000
2017-12-119911,0039891,0031,408,0005,015
2017-12-089609799609791,261,0004,895
2017-12-07976984970975875,0004,875
2017-12-069939939659651,148,0004,825
2017-12-051,0001,005992997982,0004,985
2017-12-041,0061,0141,0011,0091,469,0005,045
2017-12-019921,007987996988,0004,980
2017-11-309729929719921,502,0004,960
2017-11-29968972961972876,0004,860
2017-11-28976977957959982,0004,795
2017-11-27982985974977794,0004,885
2017-11-24971981961977715,0004,885
2017-11-22985986969971777,0004,855
2017-11-219619869619781,303,0004,890
2017-11-209479649429601,351,0004,800
2017-11-179639679399392,057,0004,695
2017-11-169249569219481,851,0004,740
2017-11-159399419209201,526,0004,600
2017-11-139549589419481,612,0004,740
2017-11-109199719199653,857,0004,825
2017-11-099809999689792,624,0004,895
2017-11-089589669519651,338,0004,825
2017-11-079399559339551,722,0004,775
2017-11-06951955942946981,0004,730
2017-11-029479519379461,102,0004,730
2017-11-019459519409471,392,0004,735
2017-10-319359369289321,235,0004,660
2017-10-309299349219321,143,0004,660
2017-10-27920929918928728,0004,640
2017-10-26908920907918886,0004,590
2017-10-259209299099121,346,0004,560
2017-10-249069209069201,129,0004,600
2017-10-239089099019061,007,0004,530
2017-10-208858998848961,947,0004,480
2017-10-198908918848891,474,0004,445
2017-10-18879882875880990,0004,400
2017-10-17876877867872783,0004,360
2017-10-168758828708751,337,0004,375
2017-10-13861869855865942,0004,325
2017-10-12868869861861761,0004,305
2017-10-11875875866868610,0004,340
2017-10-108698768628761,387,0004,380
2017-10-06878878870873778,0004,365
2017-10-058798808708711,012,0004,355
2017-10-04888891882886882,0004,430
2017-10-03886888880888834,0004,440
2017-10-028798868698801,155,0004,400
2017-09-29874876864874953,0004,370
2017-09-288738798678791,198,0004,395
2017-09-278838858718741,217,0004,370
2017-09-26873883873880874,0004,400
2017-09-25885886869871864,0004,355
2017-09-22889890874876860,0004,380
2017-09-218838938768811,753,0004,405
2017-09-20870870858865980,0004,325
2017-09-198758808638691,129,0004,345
2017-09-158658738578611,623,0004,305
2017-09-148728828608641,708,0004,320
2017-09-13864878863872870,0004,360
2017-09-12861863857859560,0004,295
2017-09-11850863849851977,0004,255
2017-09-08846849838840882,0004,200
2017-09-07835846835846843,0004,230
2017-09-068288338258311,139,0004,155
2017-09-05843844831834832,0004,170
2017-09-04854859840841775,0004,205
2017-09-01862862852856610,0004,280
2017-08-318478678478561,318,0004,280
2017-08-30848850839847933,0004,235
2017-08-298418468368391,119,0004,195
2017-08-28848851841847687,0004,235
2017-08-25845849841844661,0004,220
2017-08-248388468378421,095,0004,210
2017-08-238608608428431,119,0004,215
2017-08-22850857847851736,0004,255
2017-08-218448478398451,467,0004,225
2017-08-188438438328391,408,0004,195
2017-08-17857860853856731,0004,280
2017-08-168548608508571,041,0004,285
2017-08-158468558428511,862,0004,255
2017-08-148248418208322,176,0004,160
2017-08-108478508298302,200,0004,150
2017-08-098378658348465,193,0004,230
2017-08-089449459259291,284,0004,645
2017-08-079249469239431,329,0004,715
2017-08-049179249109231,047,0004,615
2017-08-03915920908920933,0004,600
2017-08-02907915898913917,0004,565
2017-08-01887908884907963,0004,535
2017-07-318858908788861,353,0004,430
2017-07-28897898885888739,0004,440
2017-07-27894904892897714,0004,485
2017-07-26901907893898747,0004,490
2017-07-25901908901901809,0004,505
2017-07-24900906896906828,0004,530
2017-07-219089199079091,099,0004,545
2017-07-20900909895908933,0004,540
2017-07-19902903894897881,0004,485
2017-07-188989078949041,439,0004,520
2017-07-148748948708941,225,0004,470
2017-07-13880881869871568,0004,355
2017-07-12880880874876768,0004,380
2017-07-11875885875885747,0004,425
2017-07-10873873866871596,0004,355
2017-07-07861872858866746,0004,330
2017-07-06866869863868733,0004,340
2017-07-05872874862872870,0004,360
2017-07-048698778698741,261,0004,370
2017-07-03850864850861720,0004,305
2017-06-30857858846856994,0004,280
2017-06-298518598518591,103,0004,295
2017-06-28843846839845781,0004,225
2017-06-27847849839840739,0004,200
2017-06-26839848839846795,0004,230
2017-06-23843848841841635,0004,205
2017-06-22846849840841789,0004,205
2017-06-21850850841844916,0004,220
2017-06-208498588498491,094,0004,245
2017-06-19844850840847849,0004,235
2017-06-168378468368391,671,0004,195
2017-06-158338358288311,417,0004,155
2017-06-148398408308311,267,0004,155
2017-06-13839844836838649,0004,190
2017-06-128438468398411,181,0004,205
2017-06-098378478338431,119,0004,215
2017-06-08849849839839978,0004,195
2017-06-078418468378421,192,0004,210
2017-06-068468478408401,039,0004,200
2017-06-058608608468461,052,0004,230
2017-06-028548648518631,219,0004,315
2017-06-018438578418501,156,0004,250
2017-05-318438478388391,082,0004,195
2017-05-308418448338431,021,0004,215
2017-05-29843844838840627,0004,200
2017-05-26847847838839909,0004,195
2017-05-258558558468471,016,0004,235
2017-05-248528608498581,051,0004,290
2017-05-238528558378481,366,0004,240
2017-05-22859865854856906,0004,280
2017-05-198588598468551,161,0004,275
2017-05-188718728568571,418,0004,285
2017-05-178958958858861,519,0004,430
2017-05-168999058948971,558,0004,485
2017-05-158989188938971,707,0004,485
2017-05-12902904893898980,0004,490
2017-05-11909911901908911,0004,540
2017-05-10908911904907940,0004,535
2017-05-099119129049081,341,0004,540
2017-05-089049139009132,076,0004,565
2017-05-02891896889894805,0004,470
2017-05-01885887877887748,0004,435
2017-04-288898938758781,022,0004,390
2017-04-27885891883885797,0004,425
2017-04-268768878768871,134,0004,435
2017-04-25865872863871847,0004,355
2017-04-248658698608651,231,0004,325
2017-04-218398588398551,365,0004,275
2017-04-20838846837838802,0004,190
2017-04-198298408268371,022,0004,185
2017-04-18834840825829880,0004,145
2017-04-17816826816825783,0004,125
2017-04-14821824818821839,0004,105
2017-04-138308318218261,359,0004,130
2017-04-128428448358381,365,0004,190
2017-04-118468488418471,636,0004,235
2017-04-108318478308461,654,0004,230
2017-04-078248368198292,872,0004,145
2017-04-068248268158161,841,0004,080
2017-04-058378398268291,717,0004,145
2017-04-048268368188272,330,0004,135
2017-04-038298428278361,476,0004,180
2017-03-318468478288281,336,0004,140
2017-03-308478488348351,089,0004,175
2017-03-298568588398461,739,0004,230
2017-03-28854862852861904,0004,305
2017-03-278528558448461,105,0004,230
2017-03-248548668528631,086,0004,315
2017-03-238598618518551,116,0004,275
2017-03-228608668558551,725,0004,275
2017-03-218788878748791,711,0004,395
2017-03-178808888788832,543,0004,415
2017-03-168969028898981,637,0004,490
2017-03-159039078978991,614,0004,495
2017-03-149319349099091,987,0004,545
2017-03-139199349179311,882,0004,655
2017-03-109299319139191,797,0004,595
2017-03-099029228989192,300,0004,595
2017-03-089029028858871,181,0004,435
2017-03-07900900892895726,0004,475
2017-03-069009028938941,044,0004,470
2017-03-039249248999061,316,0004,530
2017-03-029139219079171,726,0004,585
2017-03-018889008789001,833,0004,500
2017-02-288758898758771,645,0004,385
2017-02-278798808598722,100,0004,360
2017-02-248929048898901,408,0004,450
2017-02-238928968868931,378,0004,465
2017-02-229079108878951,946,0004,475
2017-02-21904914901913714,0004,565
2017-02-209009028869001,254,0004,500
2017-02-179119118979021,232,0004,510
2017-02-169039119019101,118,0004,550
2017-02-159139149059071,237,0004,535
2017-02-149139149029031,263,0004,515
2017-02-139009098979081,502,0004,540
2017-02-108719028678892,883,0004,445
2017-02-098818858568625,162,0004,310
2017-02-089639759549711,195,0004,855
2017-02-079499649439631,023,0004,815
2017-02-06964966948957888,0004,785
2017-02-039669729579571,067,0004,785
2017-02-02991993962966574,0004,830
2017-02-01965983965983799,0004,915
2017-01-31978989971974746,0004,870
2017-01-30990993984993555,0004,965
2017-01-271,0021,003992995566,0004,975
2017-01-269861,0019841,0001,100,0005,000
2017-01-25969983965971522,0004,855
2017-01-24955965952958496,0004,790
2017-01-239569719529661,010,0004,830
2017-01-20961980961975611,0004,875
2017-01-19965978960965781,0004,825
2017-01-18965965939957921,0004,785
2017-01-17970974957957906,0004,785
2017-01-16970976961967663,0004,835
2017-01-13965972962970654,0004,850
2017-01-129809829669691,001,0004,845
2017-01-11976986974983781,0004,915
2017-01-109669789629691,070,0004,845
2017-01-069689759619681,033,0004,840
2017-01-05997998976981873,0004,905
2017-01-049629919609911,076,0004,955

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