カネカ(4118)の株価時系列情報
カネカ(4118)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 480 | 485 | 476 | 478 | 137,000 |
| 1985/12/27 | 480 | 485 | 475 | 475 | 366,000 |
| 1985/12/26 | 470 | 473 | 465 | 468 | 199,000 |
| 1985/12/25 | 469 | 470 | 465 | 465 | 125,000 |
| 1985/12/24 | 472 | 473 | 467 | 469 | 147,000 |
| 1985/12/23 | 467 | 475 | 466 | 475 | 360,000 |
| 1985/12/21 | 474 | 474 | 467 | 467 | 174,000 |
| 1985/12/20 | 478 | 479 | 468 | 469 | 473,000 |
| 1985/12/19 | 485 | 486 | 478 | 479 | 583,000 |
| 1985/12/18 | 483 | 486 | 478 | 480 | 515,000 |
| 1985/12/17 | 476 | 485 | 476 | 484 | 548,000 |
| 1985/12/16 | 472 | 479 | 468 | 475 | 355,000 |
| 1985/12/13 | 472 | 479 | 472 | 473 | 219,000 |
| 1985/12/12 | 472 | 472 | 466 | 467 | 225,000 |
| 1985/12/11 | 468 | 470 | 465 | 470 | 219,000 |
| 1985/12/10 | 470 | 470 | 465 | 468 | 192,000 |
| 1985/12/09 | 472 | 472 | 465 | 465 | 126,000 |
| 1985/12/07 | 472 | 472 | 465 | 467 | 115,000 |
| 1985/12/06 | 471 | 476 | 467 | 468 | 274,000 |
| 1985/12/05 | 480 | 480 | 475 | 480 | 190,000 |
| 1985/12/04 | 475 | 475 | 466 | 475 | 204,000 |
| 1985/12/03 | 471 | 485 | 471 | 477 | 363,000 |
| 1985/12/02 | 460 | 471 | 460 | 465 | 162,000 |
| 1985/11/30 | 461 | 463 | 459 | 459 | 98,000 |
| 1985/11/29 | 463 | 464 | 455 | 456 | 180,000 |
| 1985/11/28 | 470 | 475 | 463 | 463 | 190,000 |
| 1985/11/27 | 452 | 477 | 452 | 470 | 399,000 |
| 1985/11/26 | 454 | 455 | 450 | 451 | 562,000 |
| 1985/11/25 | 454 | 460 | 452 | 454 | 155,000 |
| 1985/11/22 | 451 | 457 | 450 | 451 | 238,000 |
| 1985/11/21 | 457 | 460 | 451 | 451 | 261,000 |
| 1985/11/20 | 462 | 464 | 455 | 455 | 500,000 |
| 1985/11/19 | 473 | 473 | 458 | 458 | 607,000 |
| 1985/11/18 | 477 | 480 | 470 | 470 | 249,000 |
| 1985/11/16 | 483 | 485 | 474 | 474 | 217,000 |
| 1985/11/15 | 473 | 485 | 473 | 480 | 333,000 |
| 1985/11/14 | 483 | 485 | 465 | 471 | 394,000 |
| 1985/11/13 | 484 | 486 | 481 | 481 | 382,000 |
| 1985/11/12 | 490 | 493 | 481 | 482 | 828,000 |
| 1985/11/11 | 498 | 498 | 485 | 486 | 956,000 |
| 1985/11/08 | 488 | 490 | 481 | 490 | 680,000 |
| 1985/11/07 | 489 | 490 | 481 | 486 | 627,000 |
| 1985/11/06 | 490 | 495 | 481 | 487 | 797,000 |
| 1985/11/05 | 489 | 490 | 485 | 490 | 291,000 |
| 1985/11/02 | 487 | 489 | 483 | 485 | 293,000 |
| 1985/11/01 | 495 | 495 | 482 | 483 | 1,297,000 |
| 1985/10/31 | 501 | 503 | 487 | 495 | 1,440,000 |
| 1985/10/30 | 485 | 507 | 485 | 496 | 6,104,000 |
| 1985/10/29 | 480 | 485 | 478 | 480 | 867,000 |
| 1985/10/28 | 465 | 470 | 465 | 465 | 417,000 |
| 1985/10/26 | 468 | 470 | 461 | 465 | 374,000 |
| 1985/10/25 | 480 | 480 | 472 | 472 | 380,000 |
| 1985/10/24 | 485 | 487 | 477 | 481 | 588,000 |
| 1985/10/23 | 478 | 486 | 476 | 484 | 1,906,000 |
| 1985/10/22 | 480 | 481 | 472 | 473 | 443,000 |
| 1985/10/21 | 477 | 482 | 476 | 478 | 316,000 |
| 1985/10/19 | 485 | 490 | 476 | 476 | 377,000 |
| 1985/10/18 | 490 | 500 | 481 | 481 | 3,139,000 |
| 1985/10/17 | 496 | 496 | 477 | 477 | 2,523,000 |
| 1985/10/16 | 496 | 503 | 486 | 489 | 6,048,000 |
| 1985/10/15 | 450 | 500 | 450 | 481 | 11,352,000 |
| 1985/10/14 | 441 | 454 | 441 | 445 | 1,022,000 |
| 1985/10/11 | 442 | 454 | 437 | 439 | 1,031,000 |
| 1985/10/09 | 435 | 440 | 431 | 440 | 650,000 |
| 1985/10/08 | 440 | 444 | 430 | 430 | 573,000 |
| 1985/10/07 | 412 | 452 | 411 | 445 | 1,680,000 |
| 1985/10/05 | 410 | 417 | 409 | 410 | 398,000 |
| 1985/10/04 | 415 | 416 | 407 | 408 | 444,000 |
| 1985/10/03 | 415 | 417 | 414 | 416 | 263,000 |
| 1985/10/02 | 410 | 419 | 410 | 415 | 653,000 |
| 1985/10/01 | 409 | 410 | 407 | 407 | 292,000 |
| 1985/09/30 | 415 | 415 | 409 | 409 | 67,000 |
| 1985/09/28 | 410 | 414 | 408 | 414 | 55,000 |
| 1985/09/27 | 410 | 416 | 408 | 415 | 208,000 |
| 1985/09/26 | 408 | 414 | 407 | 407 | 271,000 |
| 1985/09/25 | 413 | 415 | 407 | 408 | 295,000 |
| 1985/09/24 | 420 | 420 | 415 | 415 | 217,000 |
| 1985/09/21 | 419 | 419 | 416 | 417 | 126,000 |
| 1985/09/20 | 413 | 420 | 412 | 419 | 374,000 |
| 1985/09/19 | 412 | 415 | 410 | 415 | 410,000 |
| 1985/09/18 | 416 | 416 | 412 | 412 | 153,000 |
| 1985/09/17 | 412 | 420 | 412 | 418 | 266,000 |
| 1985/09/13 | 413 | 414 | 412 | 412 | 117,000 |
| 1985/09/12 | 413 | 415 | 410 | 414 | 210,000 |
| 1985/09/11 | 420 | 420 | 412 | 412 | 425,000 |
| 1985/09/10 | 429 | 429 | 420 | 420 | 279,000 |
| 1985/09/09 | 430 | 430 | 428 | 430 | 63,000 |
| 1985/09/07 | 425 | 430 | 425 | 430 | 113,000 |
| 1985/09/06 | 435 | 435 | 425 | 425 | 199,000 |
| 1985/09/05 | 436 | 436 | 433 | 435 | 83,000 |
| 1985/09/04 | 438 | 438 | 433 | 436 | 272,000 |
| 1985/09/03 | 438 | 440 | 438 | 440 | 178,000 |
| 1985/09/02 | 435 | 439 | 435 | 438 | 153,000 |
| 1985/08/31 | 440 | 440 | 435 | 435 | 205,000 |
| 1985/08/30 | 425 | 432 | 423 | 431 | 376,000 |
| 1985/08/29 | 433 | 433 | 420 | 420 | 279,000 |
| 1985/08/28 | 435 | 437 | 432 | 432 | 384,000 |
| 1985/08/27 | 435 | 435 | 432 | 433 | 144,000 |
| 1985/08/26 | 436 | 440 | 435 | 437 | 297,000 |
| 1985/08/24 | 444 | 445 | 437 | 437 | 252,000 |
| 1985/08/23 | 412 | 435 | 412 | 435 | 813,000 |
| 1985/08/22 | 412 | 414 | 411 | 412 | 246,000 |
| 1985/08/21 | 412 | 414 | 410 | 412 | 242,000 |
| 1985/08/20 | 412 | 412 | 411 | 412 | 196,000 |
| 1985/08/19 | 413 | 415 | 412 | 412 | 137,000 |
| 1985/08/17 | 413 | 413 | 411 | 412 | 118,000 |
| 1985/08/16 | 414 | 415 | 412 | 413 | 144,000 |
| 1985/08/15 | 412 | 415 | 411 | 414 | 59,000 |
| 1985/08/14 | 415 | 415 | 411 | 411 | 24,000 |
| 1985/08/13 | 410 | 415 | 409 | 410 | 117,000 |
| 1985/08/12 | 405 | 415 | 405 | 409 | 94,000 |
| 1985/08/09 | 410 | 413 | 403 | 403 | 363,000 |
| 1985/08/08 | 420 | 420 | 418 | 420 | 112,000 |
| 1985/08/07 | 424 | 424 | 422 | 422 | 69,000 |
| 1985/08/06 | 424 | 424 | 422 | 424 | 93,000 |
| 1985/08/05 | 425 | 425 | 420 | 424 | 152,000 |
| 1985/08/03 | 420 | 432 | 420 | 424 | 199,000 |
| 1985/08/02 | 422 | 428 | 420 | 420 | 162,000 |
| 1985/08/01 | 415 | 420 | 413 | 419 | 445,000 |
| 1985/07/31 | 409 | 411 | 407 | 410 | 96,000 |
| 1985/07/30 | 420 | 420 | 402 | 407 | 452,000 |
| 1985/07/29 | 419 | 421 | 415 | 420 | 210,000 |
| 1985/07/27 | 415 | 420 | 413 | 418 | 110,000 |
| 1985/07/26 | 422 | 422 | 411 | 411 | 328,000 |
| 1985/07/25 | 432 | 432 | 420 | 420 | 228,000 |
| 1985/07/24 | 431 | 435 | 430 | 430 | 152,000 |
| 1985/07/23 | 436 | 438 | 433 | 435 | 122,000 |
| 1985/07/22 | 444 | 444 | 435 | 435 | 172,000 |
| 1985/07/20 | 444 | 446 | 444 | 444 | 52,000 |
| 1985/07/19 | 450 | 450 | 441 | 444 | 262,000 |
| 1985/07/18 | 441 | 444 | 440 | 440 | 102,000 |
| 1985/07/17 | 439 | 445 | 439 | 440 | 171,000 |
| 1985/07/16 | 430 | 440 | 430 | 437 | 149,000 |
| 1985/07/15 | 440 | 444 | 430 | 435 | 121,000 |
| 1985/07/12 | 446 | 448 | 441 | 441 | 276,000 |
| 1985/07/11 | 460 | 461 | 445 | 447 | 234,000 |
| 1985/07/10 | 460 | 465 | 460 | 462 | 118,000 |
| 1985/07/09 | 465 | 465 | 462 | 462 | 201,000 |
| 1985/07/08 | 474 | 478 | 460 | 465 | 197,000 |
| 1985/07/06 | 473 | 473 | 473 | 473 | 97,000 |
| 1985/07/05 | 473 | 475 | 473 | 473 | 186,000 |
| 1985/07/04 | 471 | 475 | 471 | 473 | 192,000 |
| 1985/07/03 | 476 | 476 | 473 | 473 | 168,000 |
| 1985/07/02 | 476 | 477 | 475 | 476 | 149,000 |
| 1985/07/01 | 475 | 483 | 473 | 476 | 153,000 |
| 1985/06/29 | 473 | 480 | 472 | 472 | 71,000 |
| 1985/06/28 | 480 | 485 | 477 | 477 | 224,000 |
| 1985/06/27 | 478 | 485 | 478 | 480 | 305,000 |
| 1985/06/26 | 478 | 480 | 475 | 475 | 180,000 |
| 1985/06/25 | 484 | 484 | 473 | 483 | 185,000 |
| 1985/06/24 | 474 | 489 | 471 | 485 | 380,000 |
| 1985/06/22 | 475 | 475 | 470 | 474 | 45,000 |
| 1985/06/21 | 455 | 485 | 453 | 474 | 515,000 |
| 1985/06/20 | 455 | 456 | 450 | 453 | 623,000 |
| 1985/06/19 | 459 | 459 | 455 | 455 | 595,000 |
| 1985/06/18 | 459 | 460 | 453 | 459 | 399,000 |
| 1985/06/17 | 462 | 465 | 460 | 460 | 131,000 |
| 1985/06/14 | 465 | 465 | 461 | 461 | 169,000 |
| 1985/06/13 | 465 | 467 | 465 | 465 | 509,000 |
| 1985/06/12 | 466 | 467 | 460 | 464 | 172,000 |
| 1985/06/11 | 464 | 464 | 458 | 464 | 202,000 |
| 1985/06/10 | 464 | 464 | 460 | 464 | 313,000 |
| 1985/06/07 | 466 | 470 | 460 | 465 | 1,145,000 |
| 1985/06/06 | 468 | 470 | 465 | 468 | 184,000 |
| 1985/06/05 | 473 | 474 | 465 | 465 | 315,000 |
| 1985/06/04 | 472 | 475 | 471 | 472 | 140,000 |
| 1985/06/03 | 488 | 490 | 471 | 471 | 512,000 |
| 1985/06/01 | 490 | 490 | 488 | 488 | 323,000 |
| 1985/05/31 | 494 | 500 | 488 | 495 | 317,000 |
| 1985/05/30 | 500 | 503 | 490 | 499 | 669,000 |
| 1985/05/29 | 499 | 514 | 498 | 504 | 1,085,000 |
| 1985/05/28 | 476 | 498 | 476 | 494 | 329,000 |
| 1985/05/27 | 478 | 478 | 475 | 475 | 239,000 |
| 1985/05/25 | 478 | 480 | 477 | 478 | 76,000 |
| 1985/05/24 | 477 | 480 | 476 | 477 | 390,000 |
| 1985/05/23 | 481 | 485 | 477 | 477 | 135,000 |
| 1985/05/22 | 482 | 488 | 476 | 485 | 272,000 |
| 1985/05/21 | 478 | 488 | 475 | 488 | 40,000 |
| 1985/05/20 | 472 | 473 | 471 | 473 | 56,000 |
| 1985/05/18 | 468 | 472 | 468 | 471 | 45,000 |
| 1985/05/17 | 467 | 471 | 466 | 467 | 129,000 |
| 1985/05/16 | 470 | 470 | 463 | 465 | 72,000 |
| 1985/05/15 | 474 | 477 | 470 | 470 | 125,000 |
| 1985/05/14 | 480 | 482 | 471 | 471 | 222,000 |
| 1985/05/13 | 481 | 483 | 481 | 481 | 82,000 |
| 1985/05/10 | 486 | 488 | 486 | 486 | 135,000 |
| 1985/05/09 | 486 | 488 | 486 | 486 | 116,000 |
| 1985/05/08 | 487 | 490 | 486 | 486 | 190,000 |
| 1985/05/07 | 486 | 493 | 485 | 488 | 70,000 |
| 1985/05/04 | 483 | 493 | 483 | 488 | 63,000 |
| 1985/05/02 | 484 | 490 | 484 | 487 | 88,000 |
| 1985/05/01 | 484 | 496 | 484 | 486 | 262,000 |
| 1985/04/30 | 485 | 485 | 483 | 485 | 129,000 |
| 1985/04/27 | 485 | 488 | 485 | 485 | 104,000 |
| 1985/04/26 | 482 | 485 | 480 | 483 | 251,000 |
| 1985/04/25 | 483 | 484 | 482 | 482 | 153,000 |
| 1985/04/24 | 483 | 485 | 482 | 483 | 67,000 |
| 1985/04/23 | 482 | 485 | 480 | 482 | 255,000 |
| 1985/04/22 | 482 | 490 | 482 | 486 | 75,000 |
| 1985/04/20 | 482 | 490 | 482 | 490 | 37,000 |
| 1985/04/19 | 477 | 485 | 472 | 480 | 354,000 |
| 1985/04/18 | 495 | 495 | 491 | 492 | 493,000 |
| 1985/04/17 | 492 | 497 | 491 | 492 | 537,000 |
| 1985/04/16 | 510 | 510 | 485 | 492 | 584,000 |
| 1985/04/15 | 513 | 515 | 508 | 514 | 436,000 |
| 1985/04/12 | 514 | 514 | 510 | 514 | 357,000 |
| 1985/04/11 | 511 | 515 | 511 | 515 | 292,000 |
| 1985/04/10 | 513 | 515 | 508 | 509 | 283,000 |
| 1985/04/09 | 511 | 517 | 511 | 512 | 272,000 |
| 1985/04/08 | 520 | 520 | 509 | 510 | 632,000 |
| 1985/04/06 | 515 | 515 | 508 | 510 | 221,000 |
| 1985/04/05 | 520 | 520 | 515 | 515 | 1,171,000 |
| 1985/04/04 | 519 | 527 | 518 | 520 | 3,130,000 |
| 1985/04/03 | 500 | 517 | 500 | 513 | 1,539,000 |
| 1985/04/02 | 490 | 494 | 490 | 490 | 175,000 |
| 1985/04/01 | 490 | 494 | 489 | 490 | 324,000 |
| 1985/03/30 | 491 | 496 | 490 | 490 | 50,000 |
| 1985/03/29 | 495 | 496 | 490 | 490 | 249,000 |
| 1985/03/28 | 485 | 495 | 483 | 492 | 258,000 |
| 1985/03/27 | 475 | 488 | 475 | 480 | 632,000 |
| 1985/03/26 | 476 | 480 | 475 | 479 | 430,000 |
| 1985/03/25 | 477 | 480 | 476 | 477 | 364,000 |
| 1985/03/23 | 476 | 480 | 476 | 477 | 238,000 |
| 1985/03/22 | 475 | 480 | 475 | 476 | 188,000 |
| 1985/03/20 | 480 | 485 | 475 | 475 | 588,000 |
| 1985/03/19 | 476 | 480 | 473 | 473 | 464,000 |
| 1985/03/18 | 478 | 480 | 475 | 475 | 233,000 |
| 1985/03/16 | 480 | 483 | 473 | 478 | 574,000 |
| 1985/03/15 | 488 | 490 | 483 | 483 | 260,000 |
| 1985/03/14 | 490 | 495 | 488 | 490 | 126,000 |
| 1985/03/13 | 492 | 495 | 490 | 490 | 257,000 |
| 1985/03/12 | 490 | 495 | 490 | 491 | 335,000 |
| 1985/03/11 | 492 | 495 | 490 | 490 | 213,000 |
| 1985/03/08 | 490 | 493 | 489 | 492 | 360,000 |
| 1985/03/07 | 493 | 499 | 492 | 494 | 237,000 |
| 1985/03/06 | 492 | 494 | 486 | 492 | 299,000 |
| 1985/03/05 | 499 | 501 | 495 | 500 | 630,000 |
| 1985/03/04 | 500 | 501 | 498 | 498 | 525,000 |
| 1985/03/02 | 500 | 505 | 498 | 501 | 791,000 |
| 1985/03/01 | 480 | 494 | 476 | 494 | 533,000 |
| 1985/02/28 | 486 | 490 | 480 | 480 | 401,000 |
| 1985/02/27 | 489 | 495 | 489 | 489 | 300,000 |
| 1985/02/26 | 490 | 493 | 485 | 490 | 364,000 |
| 1985/02/25 | 498 | 498 | 493 | 493 | 237,000 |
| 1985/02/23 | 495 | 499 | 493 | 498 | 88,000 |
| 1985/02/22 | 495 | 499 | 490 | 490 | 295,000 |
| 1985/02/21 | 498 | 500 | 495 | 500 | 323,000 |
| 1985/02/20 | 500 | 500 | 490 | 500 | 345,000 |
| 1985/02/19 | 501 | 504 | 497 | 499 | 238,000 |
| 1985/02/18 | 495 | 504 | 493 | 500 | 465,000 |
| 1985/02/16 | 495 | 495 | 493 | 495 | 194,000 |
| 1985/02/15 | 499 | 499 | 493 | 495 | 267,000 |
| 1985/02/14 | 490 | 496 | 490 | 496 | 568,000 |
| 1985/02/13 | 495 | 495 | 486 | 492 | 422,000 |
| 1985/02/12 | 495 | 499 | 493 | 493 | 349,000 |
| 1985/02/08 | 499 | 499 | 493 | 493 | 414,000 |
| 1985/02/07 | 490 | 499 | 490 | 498 | 406,000 |
| 1985/02/06 | 498 | 499 | 493 | 495 | 394,000 |
| 1985/02/05 | 497 | 500 | 495 | 496 | 293,000 |
| 1985/02/04 | 500 | 502 | 496 | 496 | 199,000 |
| 1985/02/02 | 498 | 500 | 496 | 500 | 197,000 |
| 1985/02/01 | 499 | 503 | 496 | 496 | 396,000 |
| 1985/01/31 | 504 | 504 | 499 | 500 | 303,000 |
| 1985/01/30 | 500 | 500 | 496 | 496 | 313,000 |
| 1985/01/29 | 495 | 496 | 493 | 496 | 595,000 |
| 1985/01/28 | 495 | 500 | 490 | 492 | 457,000 |
| 1985/01/26 | 496 | 500 | 493 | 495 | 283,000 |
| 1985/01/25 | 510 | 510 | 500 | 504 | 490,000 |
| 1985/01/24 | 510 | 510 | 505 | 510 | 525,000 |
| 1985/01/23 | 515 | 515 | 509 | 512 | 572,000 |
| 1985/01/22 | 510 | 510 | 505 | 505 | 350,000 |
| 1985/01/21 | 510 | 515 | 505 | 509 | 146,000 |
| 1985/01/19 | 507 | 510 | 505 | 510 | 671,000 |
| 1985/01/18 | 510 | 512 | 505 | 507 | 195,000 |
| 1985/01/17 | 511 | 514 | 505 | 508 | 641,000 |
| 1985/01/16 | 520 | 525 | 510 | 513 | 1,302,000 |
| 1985/01/14 | 525 | 527 | 517 | 525 | 2,288,000 |
| 1985/01/11 | 508 | 516 | 508 | 515 | 1,200,000 |
| 1985/01/10 | 503 | 510 | 503 | 507 | 891,000 |
| 1985/01/09 | 492 | 501 | 492 | 501 | 534,000 |
| 1985/01/08 | 494 | 498 | 492 | 497 | 362,000 |
| 1985/01/07 | 495 | 499 | 492 | 493 | 266,000 |
| 1985/01/05 | 495 | 495 | 486 | 495 | 325,000 |
| 1985/01/04 | 497 | 498 | 495 | 495 | 237,000 |