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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,266 | 1,278 | 1,250 | 1,265 | 765,000 |
| 2015/12/29 | 1,237 | 1,258 | 1,227 | 1,258 | 801,000 |
| 2015/12/28 | 1,242 | 1,252 | 1,229 | 1,241 | 759,000 |
| 2015/12/25 | 1,228 | 1,248 | 1,224 | 1,242 | 549,000 |
| 2015/12/24 | 1,255 | 1,257 | 1,224 | 1,227 | 955,000 |
| 2015/12/22 | 1,220 | 1,248 | 1,217 | 1,247 | 774,000 |
| 2015/12/21 | 1,219 | 1,229 | 1,206 | 1,226 | 1,151,000 |
| 2015/12/18 | 1,255 | 1,278 | 1,233 | 1,233 | 1,979,000 |
| 2015/12/17 | 1,254 | 1,264 | 1,247 | 1,251 | 1,913,000 |
| 2015/12/16 | 1,224 | 1,245 | 1,210 | 1,244 | 2,558,000 |
| 2015/12/15 | 1,238 | 1,242 | 1,199 | 1,203 | 2,329,000 |
| 2015/12/14 | 1,150 | 1,210 | 1,146 | 1,208 | 2,040,000 |
| 2015/12/11 | 1,162 | 1,189 | 1,162 | 1,187 | 1,312,000 |
| 2015/12/10 | 1,200 | 1,205 | 1,165 | 1,174 | 1,373,000 |
| 2015/12/09 | 1,200 | 1,227 | 1,196 | 1,205 | 1,731,000 |
| 2015/12/08 | 1,210 | 1,223 | 1,198 | 1,209 | 1,577,000 |
| 2015/12/07 | 1,203 | 1,216 | 1,194 | 1,197 | 1,362,000 |
| 2015/12/04 | 1,179 | 1,194 | 1,146 | 1,184 | 2,310,000 |
| 2015/12/03 | 1,208 | 1,210 | 1,194 | 1,204 | 1,110,000 |
| 2015/12/02 | 1,215 | 1,219 | 1,201 | 1,211 | 1,201,000 |
| 2015/12/01 | 1,192 | 1,219 | 1,189 | 1,218 | 1,968,000 |
| 2015/11/30 | 1,219 | 1,242 | 1,163 | 1,214 | 6,472,000 |
| 2015/11/27 | 1,179 | 1,183 | 1,166 | 1,175 | 1,895,000 |
| 2015/11/26 | 1,180 | 1,189 | 1,173 | 1,180 | 1,786,000 |
| 2015/11/25 | 1,186 | 1,186 | 1,163 | 1,172 | 1,562,000 |
| 2015/11/24 | 1,180 | 1,197 | 1,179 | 1,187 | 1,724,000 |
| 2015/11/20 | 1,162 | 1,173 | 1,158 | 1,172 | 1,517,000 |
| 2015/11/19 | 1,150 | 1,172 | 1,145 | 1,170 | 2,604,000 |
| 2015/11/18 | 1,140 | 1,149 | 1,137 | 1,140 | 1,641,000 |
| 2015/11/17 | 1,114 | 1,137 | 1,114 | 1,127 | 1,569,000 |
| 2015/11/16 | 1,085 | 1,107 | 1,085 | 1,095 | 1,204,000 |
| 2015/11/13 | 1,096 | 1,112 | 1,086 | 1,108 | 1,106,000 |
| 2015/11/12 | 1,130 | 1,136 | 1,100 | 1,102 | 2,372,000 |
| 2015/11/11 | 1,085 | 1,129 | 1,078 | 1,122 | 3,303,000 |
| 2015/11/10 | 1,060 | 1,060 | 1,037 | 1,049 | 1,107,000 |
| 2015/11/09 | 1,060 | 1,077 | 1,057 | 1,063 | 1,828,000 |
| 2015/11/06 | 1,060 | 1,065 | 1,043 | 1,046 | 1,343,000 |
| 2015/11/05 | 1,050 | 1,066 | 1,044 | 1,060 | 1,070,000 |
| 2015/11/04 | 1,069 | 1,075 | 1,051 | 1,051 | 1,097,000 |
| 2015/11/02 | 1,058 | 1,074 | 1,053 | 1,058 | 1,176,000 |
| 2015/10/30 | 1,049 | 1,083 | 1,046 | 1,078 | 1,921,000 |
| 2015/10/29 | 1,040 | 1,054 | 1,036 | 1,051 | 1,465,000 |
| 2015/10/28 | 1,034 | 1,040 | 1,025 | 1,033 | 848,000 |
| 2015/10/27 | 1,036 | 1,048 | 1,022 | 1,030 | 1,491,000 |
| 2015/10/26 | 1,060 | 1,067 | 1,046 | 1,049 | 1,460,000 |
| 2015/10/23 | 1,040 | 1,058 | 1,039 | 1,051 | 1,644,000 |
| 2015/10/22 | 1,000 | 1,029 | 996 | 1,023 | 1,288,000 |
| 2015/10/21 | 989 | 1,012 | 987 | 1,011 | 976,000 |
| 2015/10/20 | 991 | 999 | 978 | 994 | 922,000 |
| 2015/10/19 | 988 | 1,006 | 976 | 991 | 1,419,000 |
| 2015/10/16 | 969 | 990 | 967 | 988 | 1,283,000 |
| 2015/10/15 | 937 | 985 | 935 | 966 | 2,463,000 |
| 2015/10/14 | 950 | 952 | 935 | 938 | 721,000 |
| 2015/10/13 | 949 | 966 | 949 | 960 | 807,000 |
| 2015/10/09 | 961 | 964 | 952 | 959 | 1,007,000 |
| 2015/10/08 | 960 | 970 | 949 | 952 | 1,165,000 |
| 2015/10/07 | 953 | 974 | 953 | 965 | 1,271,000 |
| 2015/10/06 | 950 | 962 | 946 | 950 | 1,482,000 |
| 2015/10/05 | 929 | 945 | 924 | 941 | 1,513,000 |
| 2015/10/02 | 889 | 919 | 888 | 915 | 1,212,000 |
| 2015/10/01 | 893 | 906 | 885 | 889 | 1,199,000 |
| 2015/09/30 | 866 | 889 | 865 | 878 | 1,624,000 |
| 2015/09/29 | 870 | 878 | 855 | 858 | 1,401,000 |
| 2015/09/28 | 880 | 889 | 874 | 881 | 888,000 |
| 2015/09/25 | 893 | 895 | 872 | 883 | 1,492,000 |
| 2015/09/24 | 880 | 896 | 877 | 880 | 964,000 |
| 2015/09/18 | 900 | 900 | 883 | 887 | 1,091,000 |
| 2015/09/17 | 909 | 910 | 898 | 907 | 646,000 |
| 2015/09/16 | 911 | 911 | 891 | 896 | 682,000 |
| 2015/09/15 | 904 | 921 | 900 | 900 | 792,000 |
| 2015/09/14 | 914 | 920 | 904 | 909 | 775,000 |
| 2015/09/11 | 897 | 920 | 890 | 906 | 2,202,000 |
| 2015/09/10 | 916 | 960 | 911 | 925 | 2,273,000 |
| 2015/09/09 | 912 | 927 | 904 | 921 | 2,176,000 |
| 2015/09/08 | 914 | 915 | 873 | 876 | 1,749,000 |
| 2015/09/07 | 912 | 938 | 896 | 921 | 1,240,000 |
| 2015/09/04 | 927 | 930 | 904 | 913 | 1,697,000 |
| 2015/09/03 | 931 | 942 | 919 | 923 | 1,199,000 |
| 2015/09/02 | 923 | 944 | 915 | 920 | 1,666,000 |
| 2015/09/01 | 986 | 992 | 945 | 946 | 1,231,000 |
| 2015/08/31 | 997 | 997 | 971 | 983 | 1,181,000 |
| 2015/08/28 | 975 | 997 | 957 | 996 | 1,513,000 |
| 2015/08/27 | 967 | 973 | 952 | 955 | 1,428,000 |
| 2015/08/26 | 920 | 962 | 918 | 956 | 1,950,000 |
| 2015/08/25 | 907 | 949 | 888 | 918 | 2,112,000 |
| 2015/08/24 | 969 | 978 | 944 | 945 | 1,286,000 |
| 2015/08/21 | 993 | 1,008 | 981 | 1,000 | 1,046,000 |
| 2015/08/20 | 1,032 | 1,039 | 1,023 | 1,023 | 853,000 |
| 2015/08/19 | 1,054 | 1,058 | 1,037 | 1,037 | 909,000 |
| 2015/08/18 | 1,050 | 1,067 | 1,048 | 1,055 | 1,012,000 |
| 2015/08/17 | 1,026 | 1,049 | 1,022 | 1,047 | 720,000 |
| 2015/08/14 | 1,047 | 1,047 | 1,030 | 1,035 | 760,000 |
| 2015/08/13 | 1,013 | 1,054 | 1,013 | 1,048 | 1,727,000 |
| 2015/08/12 | 1,040 | 1,052 | 1,020 | 1,031 | 2,026,000 |
| 2015/08/11 | 1,050 | 1,057 | 1,003 | 1,040 | 4,994,000 |
| 2015/08/10 | 930 | 949 | 921 | 948 | 1,399,000 |
| 2015/08/07 | 901 | 927 | 901 | 927 | 881,000 |
| 2015/08/06 | 900 | 918 | 898 | 913 | 773,000 |
| 2015/08/05 | 885 | 906 | 882 | 897 | 649,000 |
| 2015/08/04 | 893 | 897 | 885 | 889 | 472,000 |
| 2015/08/03 | 891 | 900 | 882 | 900 | 858,000 |
| 2015/07/31 | 877 | 897 | 873 | 895 | 1,053,000 |
| 2015/07/30 | 870 | 879 | 869 | 871 | 489,000 |
| 2015/07/29 | 865 | 868 | 851 | 866 | 591,000 |
| 2015/07/28 | 855 | 862 | 846 | 857 | 679,000 |
| 2015/07/27 | 885 | 885 | 865 | 868 | 416,000 |
| 2015/07/24 | 898 | 898 | 885 | 888 | 425,000 |
| 2015/07/23 | 895 | 896 | 885 | 892 | 603,000 |
| 2015/07/22 | 894 | 898 | 887 | 897 | 938,000 |
| 2015/07/21 | 896 | 901 | 888 | 895 | 543,000 |
| 2015/07/17 | 907 | 907 | 888 | 896 | 691,000 |
| 2015/07/16 | 900 | 908 | 894 | 907 | 1,412,000 |
| 2015/07/15 | 879 | 891 | 877 | 889 | 808,000 |
| 2015/07/14 | 872 | 888 | 870 | 883 | 1,379,000 |
| 2015/07/13 | 841 | 859 | 840 | 850 | 1,246,000 |
| 2015/07/10 | 849 | 849 | 823 | 829 | 1,272,000 |
| 2015/07/09 | 838 | 839 | 822 | 834 | 1,703,000 |
| 2015/07/08 | 888 | 888 | 839 | 839 | 1,966,000 |
| 2015/07/07 | 890 | 890 | 881 | 886 | 742,000 |
| 2015/07/06 | 875 | 882 | 867 | 870 | 696,000 |
| 2015/07/03 | 894 | 894 | 882 | 889 | 650,000 |
| 2015/07/02 | 897 | 899 | 888 | 890 | 914,000 |
| 2015/07/01 | 897 | 900 | 890 | 890 | 496,000 |
| 2015/06/30 | 905 | 907 | 889 | 895 | 916,000 |
| 2015/06/29 | 897 | 923 | 892 | 908 | 1,111,000 |
| 2015/06/26 | 916 | 928 | 911 | 927 | 842,000 |
| 2015/06/25 | 915 | 923 | 912 | 916 | 797,000 |
| 2015/06/24 | 919 | 928 | 910 | 921 | 1,599,000 |
| 2015/06/23 | 900 | 915 | 900 | 915 | 1,287,000 |
| 2015/06/22 | 883 | 900 | 883 | 892 | 947,000 |
| 2015/06/19 | 875 | 888 | 870 | 882 | 2,260,000 |
| 2015/06/18 | 865 | 870 | 854 | 856 | 908,000 |
| 2015/06/17 | 878 | 879 | 862 | 865 | 1,189,000 |
| 2015/06/16 | 881 | 888 | 874 | 878 | 1,133,000 |
| 2015/06/15 | 893 | 900 | 882 | 882 | 1,029,000 |
| 2015/06/12 | 893 | 902 | 892 | 899 | 1,564,000 |
| 2015/06/11 | 889 | 894 | 884 | 894 | 1,028,000 |
| 2015/06/10 | 900 | 901 | 886 | 886 | 1,237,000 |
| 2015/06/09 | 901 | 906 | 894 | 900 | 1,684,000 |
| 2015/06/08 | 900 | 905 | 896 | 897 | 1,367,000 |
| 2015/06/05 | 900 | 906 | 890 | 898 | 1,081,000 |
| 2015/06/04 | 910 | 913 | 900 | 903 | 1,174,000 |
| 2015/06/03 | 915 | 917 | 909 | 911 | 635,000 |
| 2015/06/02 | 922 | 924 | 915 | 918 | 770,000 |
| 2015/06/01 | 908 | 923 | 904 | 922 | 905,000 |
| 2015/05/29 | 921 | 928 | 909 | 909 | 1,791,000 |
| 2015/05/28 | 931 | 938 | 915 | 919 | 1,431,000 |
| 2015/05/27 | 934 | 942 | 928 | 936 | 1,024,000 |
| 2015/05/26 | 939 | 942 | 927 | 933 | 838,000 |
| 2015/05/25 | 944 | 949 | 928 | 934 | 901,000 |
| 2015/05/22 | 931 | 933 | 921 | 932 | 993,000 |
| 2015/05/21 | 910 | 933 | 907 | 928 | 1,928,000 |
| 2015/05/20 | 888 | 908 | 885 | 907 | 1,444,000 |
| 2015/05/19 | 891 | 901 | 879 | 881 | 1,582,000 |
| 2015/05/18 | 881 | 895 | 876 | 892 | 1,160,000 |
| 2015/05/15 | 860 | 888 | 856 | 871 | 2,899,000 |
| 2015/05/14 | 833 | 847 | 833 | 839 | 782,000 |
| 2015/05/13 | 836 | 849 | 829 | 848 | 927,000 |
| 2015/05/12 | 843 | 848 | 837 | 840 | 739,000 |
| 2015/05/11 | 843 | 854 | 839 | 851 | 729,000 |
| 2015/05/08 | 828 | 833 | 821 | 828 | 667,000 |
| 2015/05/07 | 823 | 829 | 818 | 824 | 740,000 |
| 2015/05/01 | 828 | 831 | 816 | 823 | 840,000 |
| 2015/04/30 | 847 | 847 | 831 | 836 | 1,070,000 |
| 2015/04/28 | 849 | 854 | 846 | 847 | 752,000 |
| 2015/04/27 | 835 | 845 | 835 | 843 | 519,000 |
| 2015/04/24 | 835 | 840 | 830 | 834 | 476,000 |
| 2015/04/23 | 837 | 840 | 829 | 831 | 1,000,000 |
| 2015/04/22 | 861 | 871 | 833 | 837 | 1,711,000 |
| 2015/04/21 | 844 | 857 | 844 | 857 | 656,000 |
| 2015/04/20 | 841 | 848 | 840 | 844 | 668,000 |
| 2015/04/17 | 846 | 858 | 841 | 852 | 780,000 |
| 2015/04/16 | 840 | 857 | 833 | 857 | 1,485,000 |
| 2015/04/15 | 852 | 852 | 839 | 843 | 905,000 |
| 2015/04/14 | 848 | 854 | 846 | 853 | 747,000 |
| 2015/04/13 | 864 | 865 | 845 | 849 | 999,000 |
| 2015/04/10 | 881 | 882 | 862 | 866 | 1,020,000 |
| 2015/04/09 | 876 | 892 | 875 | 879 | 1,520,000 |
| 2015/04/08 | 868 | 874 | 865 | 868 | 700,000 |
| 2015/04/07 | 857 | 871 | 851 | 864 | 1,244,000 |
| 2015/04/06 | 846 | 853 | 840 | 852 | 542,000 |
| 2015/04/03 | 837 | 855 | 834 | 855 | 1,354,000 |
| 2015/04/02 | 828 | 836 | 825 | 829 | 1,725,000 |
| 2015/04/01 | 835 | 838 | 817 | 820 | 2,154,000 |
| 2015/03/31 | 855 | 863 | 845 | 846 | 941,000 |
| 2015/03/30 | 840 | 849 | 836 | 846 | 919,000 |
| 2015/03/27 | 848 | 860 | 836 | 840 | 1,268,000 |
| 2015/03/26 | 865 | 872 | 857 | 862 | 749,000 |
| 2015/03/25 | 879 | 882 | 863 | 876 | 662,000 |
| 2015/03/24 | 868 | 875 | 860 | 875 | 1,102,000 |
| 2015/03/23 | 885 | 885 | 871 | 878 | 672,000 |
| 2015/03/20 | 889 | 889 | 864 | 868 | 1,991,000 |
| 2015/03/19 | 890 | 892 | 877 | 889 | 1,201,000 |
| 2015/03/18 | 871 | 898 | 871 | 895 | 1,968,000 |
| 2015/03/17 | 842 | 876 | 842 | 866 | 3,553,000 |
| 2015/03/16 | 816 | 828 | 816 | 827 | 914,000 |
| 2015/03/13 | 819 | 829 | 813 | 822 | 2,368,000 |
| 2015/03/12 | 810 | 825 | 810 | 824 | 898,000 |
| 2015/03/11 | 820 | 821 | 802 | 809 | 1,863,000 |
| 2015/03/10 | 819 | 824 | 816 | 822 | 1,156,000 |
| 2015/03/09 | 814 | 817 | 807 | 814 | 644,000 |
| 2015/03/06 | 817 | 818 | 809 | 811 | 1,424,000 |
| 2015/03/05 | 817 | 819 | 810 | 817 | 1,140,000 |
| 2015/03/04 | 800 | 817 | 800 | 810 | 978,000 |
| 2015/03/03 | 811 | 817 | 808 | 811 | 1,200,000 |
| 2015/03/02 | 792 | 812 | 792 | 810 | 1,340,000 |
| 2015/02/27 | 801 | 804 | 786 | 793 | 2,240,000 |
| 2015/02/26 | 791 | 798 | 788 | 794 | 1,943,000 |
| 2015/02/25 | 803 | 804 | 789 | 797 | 1,349,000 |
| 2015/02/24 | 800 | 808 | 795 | 799 | 1,832,000 |
| 2015/02/23 | 788 | 798 | 783 | 797 | 1,335,000 |
| 2015/02/20 | 788 | 788 | 779 | 785 | 929,000 |
| 2015/02/19 | 765 | 783 | 765 | 782 | 1,368,000 |
| 2015/02/18 | 786 | 787 | 769 | 774 | 1,590,000 |
| 2015/02/17 | 780 | 783 | 772 | 772 | 1,320,000 |
| 2015/02/16 | 762 | 784 | 757 | 780 | 1,883,000 |
| 2015/02/13 | 755 | 761 | 748 | 757 | 1,726,000 |
| 2015/02/12 | 743 | 754 | 740 | 752 | 2,077,000 |
| 2015/02/10 | 735 | 743 | 720 | 732 | 3,086,000 |
| 2015/02/09 | 728 | 735 | 724 | 735 | 1,264,000 |
| 2015/02/06 | 725 | 728 | 721 | 728 | 1,013,000 |
| 2015/02/05 | 724 | 730 | 716 | 719 | 1,120,000 |
| 2015/02/04 | 725 | 729 | 718 | 721 | 1,477,000 |
| 2015/02/03 | 723 | 725 | 711 | 714 | 1,328,000 |
| 2015/02/02 | 716 | 722 | 715 | 718 | 913,000 |
| 2015/01/30 | 717 | 727 | 715 | 723 | 2,136,000 |
| 2015/01/29 | 717 | 719 | 707 | 709 | 1,375,000 |
| 2015/01/28 | 707 | 723 | 703 | 723 | 1,259,000 |
| 2015/01/27 | 705 | 719 | 702 | 709 | 1,649,000 |
| 2015/01/26 | 690 | 701 | 687 | 701 | 767,000 |
| 2015/01/23 | 696 | 701 | 692 | 699 | 1,024,000 |
| 2015/01/22 | 695 | 695 | 686 | 690 | 1,163,000 |
| 2015/01/21 | 701 | 703 | 696 | 703 | 666,000 |
| 2015/01/20 | 699 | 708 | 695 | 702 | 1,517,000 |
| 2015/01/19 | 692 | 699 | 688 | 698 | 1,089,000 |
| 2015/01/16 | 689 | 696 | 681 | 689 | 1,605,000 |
| 2015/01/15 | 701 | 704 | 686 | 698 | 2,939,000 |
| 2015/01/14 | 664 | 700 | 662 | 699 | 6,824,000 |
| 2015/01/13 | 639 | 648 | 631 | 648 | 908,000 |
| 2015/01/09 | 649 | 652 | 640 | 643 | 838,000 |
| 2015/01/08 | 647 | 659 | 642 | 644 | 2,225,000 |
| 2015/01/07 | 632 | 641 | 632 | 637 | 1,390,000 |
| 2015/01/06 | 631 | 641 | 629 | 638 | 1,583,000 |
| 2015/01/05 | 648 | 649 | 641 | 644 | 778,000 |