4,583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) |
|---|---|---|---|---|---|---|
| 2019/04/18 | 4,535.0 | 4,535.0 | 4,400.0 | 4,420.0 | 4,420.0 | 129,500 |
| 2019/04/17 | 4,500.0 | 4,535.0 | 4,480.0 | 4,515.0 | 4,515.0 | 230,200 |
| 2019/04/16 | 4,430.0 | 4,460.0 | 4,370.0 | 4,455.0 | 4,455.0 | 151,400 |
| 2019/04/15 | 4,455.0 | 4,495.0 | 4,385.0 | 4,440.0 | 4,440.0 | 171,100 |
| 2019/04/12 | 4,360.0 | 4,360.0 | 4,305.0 | 4,315.0 | 4,315.0 | 123,300 |
| 2019/04/11 | 4,390.0 | 4,400.0 | 4,355.0 | 4,365.0 | 4,365.0 | 110,600 |
| 2019/04/10 | 4,320.0 | 4,395.0 | 4,315.0 | 4,395.0 | 4,395.0 | 123,100 |
| 2019/04/09 | 4,380.0 | 4,385.0 | 4,325.0 | 4,385.0 | 4,385.0 | 123,800 |
| 2019/04/08 | 4,455.0 | 4,455.0 | 4,395.0 | 4,415.0 | 4,415.0 | 92,500 |
| 2019/04/05 | 4,400.0 | 4,435.0 | 4,375.0 | 4,430.0 | 4,430.0 | 169,100 |
| 2019/04/04 | 4,505.0 | 4,505.0 | 4,415.0 | 4,430.0 | 4,430.0 | 131,600 |
| 2019/04/03 | 4,475.0 | 4,520.0 | 4,445.0 | 4,510.0 | 4,510.0 | 210,200 |
| 2019/04/02 | 4,350.0 | 4,445.0 | 4,350.0 | 4,420.0 | 4,420.0 | 256,900 |
| 2019/04/01 | 4,180.0 | 4,320.0 | 4,175.0 | 4,280.0 | 4,280.0 | 202,300 |
| 2019/03/29 | 4,215.0 | 4,230.0 | 4,100.0 | 4,145.0 | 4,145.0 | 162,700 |
| 2019/03/28 | 4,225.0 | 4,235.0 | 4,135.0 | 4,160.0 | 4,160.0 | 135,300 |
| 2019/03/27 | 4,250.0 | 4,310.0 | 4,205.0 | 4,305.0 | 4,305.0 | 260,700 |
| 2019/03/26 | 4,115.0 | 4,250.0 | 4,105.0 | 4,250.0 | 4,250.0 | 232,600 |
| 2019/03/25 | 4,175.0 | 4,185.0 | 4,050.0 | 4,080.0 | 4,080.0 | 179,100 |
| 2019/03/22 | 4,285.0 | 4,295.0 | 4,205.0 | 4,240.0 | 4,240.0 | 179,800 |
