4,458円
カネカの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/02/15 | 4,445.0 | 4,470.0 | 4,400.0 | 4,435.0 | 4,435.0 | 280,800 |
| 2019/02/14 | 4,360.0 | 4,460.0 | 4,345.0 | 4,445.0 | 4,445.0 | 279,600 |
| 2019/02/13 | 4,220.0 | 4,345.0 | 4,215.0 | 4,300.0 | 4,300.0 | 304,600 |
| 2019/02/12 | 4,220.0 | 4,220.0 | 4,120.0 | 4,150.0 | 4,150.0 | 398,500 |
| 2019/02/08 | 4,235.0 | 4,245.0 | 4,130.0 | 4,150.0 | 4,150.0 | 211,900 |
| 2019/02/07 | 4,320.0 | 4,335.0 | 4,290.0 | 4,310.0 | 4,310.0 | 152,600 |
| 2019/02/06 | 4,350.0 | 4,385.0 | 4,320.0 | 4,345.0 | 4,345.0 | 159,800 |
| 2019/02/05 | 4,300.0 | 4,365.0 | 4,290.0 | 4,355.0 | 4,355.0 | 145,600 |
| 2019/02/04 | 4,275.0 | 4,315.0 | 4,275.0 | 4,275.0 | 4,275.0 | 108,100 |
| 2019/02/01 | 4,220.0 | 4,250.0 | 4,215.0 | 4,235.0 | 4,235.0 | 108,500 |
| 2019/01/31 | 4,275.0 | 4,295.0 | 4,235.0 | 4,250.0 | 4,250.0 | 150,800 |
| 2019/01/30 | 4,275.0 | 4,275.0 | 4,225.0 | 4,225.0 | 4,225.0 | 129,900 |
| 2019/01/29 | 4,220.0 | 4,250.0 | 4,190.0 | 4,225.0 | 4,225.0 | 147,300 |
| 2019/01/28 | 4,300.0 | 4,305.0 | 4,215.0 | 4,225.0 | 4,225.0 | 124,500 |
| 2019/01/25 | 4,290.0 | 4,320.0 | 4,250.0 | 4,300.0 | 4,300.0 | 101,800 |
| 2019/01/24 | 4,240.0 | 4,285.0 | 4,215.0 | 4,270.0 | 4,270.0 | 134,400 |
| 2019/01/23 | 4,195.0 | 4,290.0 | 4,180.0 | 4,255.0 | 4,255.0 | 158,800 |
| 2019/01/22 | 4,295.0 | 4,320.0 | 4,230.0 | 4,240.0 | 4,240.0 | 132,200 |
| 2019/01/21 | 4,315.0 | 4,330.0 | 4,285.0 | 4,305.0 | 4,305.0 | 114,500 |
| 2019/01/18 | 4,230.0 | 4,315.0 | 4,205.0 | 4,285.0 | 4,285.0 | 162,500 |
