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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,530 | 3,550 | 3,510 | 3,520 | 167,200 |
| 2019/12/27 | 3,560 | 3,585 | 3,545 | 3,570 | 116,000 |
| 2019/12/26 | 3,515 | 3,565 | 3,515 | 3,560 | 104,900 |
| 2019/12/25 | 3,620 | 3,620 | 3,515 | 3,535 | 136,900 |
| 2019/12/24 | 3,605 | 3,610 | 3,555 | 3,575 | 127,100 |
| 2019/12/23 | 3,620 | 3,640 | 3,595 | 3,610 | 120,100 |
| 2019/12/20 | 3,660 | 3,670 | 3,625 | 3,635 | 292,300 |
| 2019/12/19 | 3,625 | 3,655 | 3,600 | 3,640 | 183,300 |
| 2019/12/18 | 3,690 | 3,695 | 3,645 | 3,655 | 318,700 |
| 2019/12/17 | 3,705 | 3,710 | 3,655 | 3,665 | 231,600 |
| 2019/12/16 | 3,710 | 3,720 | 3,660 | 3,660 | 188,300 |
| 2019/12/13 | 3,715 | 3,735 | 3,675 | 3,690 | 409,500 |
| 2019/12/12 | 3,580 | 3,625 | 3,570 | 3,590 | 211,500 |
| 2019/12/11 | 3,550 | 3,580 | 3,525 | 3,565 | 214,000 |
| 2019/12/10 | 3,640 | 3,645 | 3,555 | 3,555 | 223,600 |
| 2019/12/09 | 3,630 | 3,635 | 3,560 | 3,570 | 328,800 |
| 2019/12/06 | 3,505 | 3,555 | 3,500 | 3,525 | 224,200 |
| 2019/12/05 | 3,510 | 3,540 | 3,495 | 3,520 | 275,200 |
| 2019/12/04 | 3,455 | 3,480 | 3,430 | 3,455 | 341,800 |
| 2019/12/03 | 3,535 | 3,565 | 3,510 | 3,545 | 338,900 |
| 2019/12/02 | 3,550 | 3,620 | 3,545 | 3,565 | 198,200 |
| 2019/11/29 | 3,565 | 3,610 | 3,535 | 3,545 | 212,900 |
| 2019/11/28 | 3,515 | 3,565 | 3,510 | 3,540 | 212,600 |
| 2019/11/27 | 3,600 | 3,620 | 3,550 | 3,550 | 488,800 |
| 2019/11/26 | 3,600 | 3,625 | 3,500 | 3,520 | 4,364,800 |
| 2019/11/25 | 3,605 | 3,645 | 3,590 | 3,610 | 440,300 |
| 2019/11/22 | 3,525 | 3,620 | 3,525 | 3,575 | 303,700 |
| 2019/11/21 | 3,595 | 3,605 | 3,510 | 3,580 | 346,500 |
| 2019/11/20 | 3,610 | 3,665 | 3,595 | 3,600 | 356,600 |
| 2019/11/19 | 3,680 | 3,700 | 3,640 | 3,645 | 275,900 |
| 2019/11/18 | 3,695 | 3,755 | 3,690 | 3,695 | 304,200 |
| 2019/11/15 | 3,630 | 3,735 | 3,625 | 3,670 | 374,000 |
| 2019/11/14 | 3,685 | 3,700 | 3,595 | 3,600 | 377,700 |
| 2019/11/13 | 3,695 | 3,790 | 3,685 | 3,715 | 790,200 |
| 2019/11/12 | 3,925 | 3,985 | 3,925 | 3,975 | 363,600 |
| 2019/11/11 | 3,875 | 3,930 | 3,860 | 3,920 | 311,000 |
| 2019/11/08 | 3,830 | 3,910 | 3,825 | 3,890 | 777,900 |
| 2019/11/07 | 3,780 | 3,815 | 3,740 | 3,795 | 386,000 |
| 2019/11/06 | 3,820 | 3,835 | 3,765 | 3,810 | 308,800 |
| 2019/11/05 | 3,745 | 3,830 | 3,720 | 3,815 | 567,400 |
| 2019/11/01 | 3,590 | 3,610 | 3,570 | 3,610 | 291,000 |
| 2019/10/31 | 3,605 | 3,640 | 3,590 | 3,635 | 251,000 |
| 2019/10/30 | 3,660 | 3,660 | 3,615 | 3,635 | 269,700 |
| 2019/10/29 | 3,650 | 3,675 | 3,630 | 3,670 | 220,800 |
| 2019/10/28 | 3,630 | 3,630 | 3,595 | 3,610 | 152,200 |
| 2019/10/25 | 3,615 | 3,625 | 3,565 | 3,595 | 193,600 |
| 2019/10/24 | 3,600 | 3,625 | 3,590 | 3,605 | 308,300 |
| 2019/10/23 | 3,580 | 3,600 | 3,505 | 3,555 | 368,100 |
| 2019/10/21 | 3,550 | 3,585 | 3,545 | 3,555 | 218,600 |
| 2019/10/18 | 3,500 | 3,575 | 3,500 | 3,535 | 266,500 |
| 2019/10/17 | 3,520 | 3,525 | 3,475 | 3,500 | 240,000 |
| 2019/10/16 | 3,540 | 3,605 | 3,490 | 3,505 | 314,100 |
| 2019/10/15 | 3,515 | 3,540 | 3,465 | 3,470 | 325,100 |
| 2019/10/11 | 3,440 | 3,475 | 3,410 | 3,465 | 308,300 |
| 2019/10/10 | 3,365 | 3,440 | 3,335 | 3,425 | 344,500 |
| 2019/10/09 | 3,355 | 3,365 | 3,320 | 3,335 | 351,100 |
| 2019/10/08 | 3,385 | 3,435 | 3,385 | 3,395 | 241,100 |
| 2019/10/07 | 3,405 | 3,415 | 3,355 | 3,385 | 252,100 |
| 2019/10/04 | 3,360 | 3,375 | 3,335 | 3,365 | 199,600 |
| 2019/10/03 | 3,370 | 3,390 | 3,345 | 3,385 | 222,000 |
| 2019/10/02 | 3,460 | 3,475 | 3,425 | 3,435 | 347,200 |
| 2019/10/01 | 3,395 | 3,525 | 3,395 | 3,525 | 305,900 |
| 2019/09/30 | 3,370 | 3,400 | 3,345 | 3,365 | 196,600 |
| 2019/09/27 | 3,395 | 3,425 | 3,345 | 3,380 | 408,800 |
| 2019/09/26 | 3,495 | 3,530 | 3,475 | 3,485 | 296,600 |
| 2019/09/25 | 3,425 | 3,445 | 3,360 | 3,435 | 269,200 |
| 2019/09/24 | 3,465 | 3,500 | 3,440 | 3,450 | 281,100 |
| 2019/09/20 | 3,470 | 3,480 | 3,420 | 3,475 | 469,000 |
| 2019/09/19 | 3,445 | 3,490 | 3,420 | 3,425 | 398,200 |
| 2019/09/18 | 3,475 | 3,475 | 3,395 | 3,405 | 288,400 |
| 2019/09/17 | 3,480 | 3,495 | 3,440 | 3,475 | 351,500 |
| 2019/09/13 | 3,520 | 3,520 | 3,460 | 3,515 | 316,400 |
| 2019/09/12 | 3,535 | 3,540 | 3,465 | 3,470 | 330,400 |
| 2019/09/11 | 3,435 | 3,490 | 3,430 | 3,445 | 494,800 |
| 2019/09/10 | 3,270 | 3,370 | 3,255 | 3,365 | 336,100 |
| 2019/09/09 | 3,200 | 3,245 | 3,170 | 3,245 | 263,700 |
| 2019/09/06 | 3,210 | 3,220 | 3,170 | 3,195 | 235,000 |
| 2019/09/05 | 3,115 | 3,215 | 3,115 | 3,190 | 284,500 |
| 2019/09/04 | 3,130 | 3,130 | 3,065 | 3,095 | 294,800 |
| 2019/09/03 | 3,130 | 3,210 | 3,130 | 3,175 | 160,100 |
| 2019/09/02 | 3,155 | 3,160 | 3,115 | 3,140 | 201,400 |
| 2019/08/30 | 3,165 | 3,200 | 3,150 | 3,185 | 214,100 |
| 2019/08/29 | 3,135 | 3,155 | 3,110 | 3,135 | 194,100 |
| 2019/08/28 | 3,120 | 3,165 | 3,110 | 3,115 | 264,700 |
| 2019/08/27 | 3,105 | 3,115 | 3,060 | 3,110 | 374,300 |
| 2019/08/26 | 3,070 | 3,080 | 3,030 | 3,060 | 311,300 |
| 2019/08/23 | 3,210 | 3,210 | 3,165 | 3,170 | 182,900 |
| 2019/08/22 | 3,180 | 3,180 | 3,150 | 3,175 | 158,800 |
| 2019/08/21 | 3,195 | 3,215 | 3,165 | 3,180 | 230,000 |
| 2019/08/20 | 3,180 | 3,245 | 3,160 | 3,245 | 217,600 |
| 2019/08/19 | 3,250 | 3,250 | 3,200 | 3,210 | 169,300 |
| 2019/08/16 | 3,210 | 3,245 | 3,195 | 3,200 | 224,100 |
| 2019/08/15 | 3,150 | 3,220 | 3,140 | 3,220 | 223,900 |
| 2019/08/14 | 3,240 | 3,250 | 3,185 | 3,235 | 270,500 |
| 2019/08/13 | 3,205 | 3,210 | 3,120 | 3,170 | 573,800 |
| 2019/08/09 | 3,235 | 3,315 | 3,200 | 3,245 | 807,200 |
| 2019/08/08 | 3,600 | 3,635 | 3,545 | 3,585 | 267,200 |
| 2019/08/07 | 3,640 | 3,645 | 3,605 | 3,625 | 231,600 |
| 2019/08/06 | 3,525 | 3,665 | 3,515 | 3,660 | 180,400 |
| 2019/08/05 | 3,725 | 3,725 | 3,630 | 3,685 | 175,600 |
| 2019/08/02 | 3,850 | 3,875 | 3,760 | 3,785 | 264,100 |
| 2019/08/01 | 4,010 | 4,020 | 3,965 | 3,970 | 167,500 |
| 2019/07/31 | 4,045 | 4,105 | 4,045 | 4,065 | 171,500 |
| 2019/07/30 | 4,055 | 4,095 | 4,045 | 4,090 | 93,600 |
| 2019/07/29 | 4,100 | 4,100 | 4,040 | 4,045 | 107,600 |
| 2019/07/26 | 4,085 | 4,090 | 4,050 | 4,065 | 83,200 |
| 2019/07/25 | 4,145 | 4,145 | 4,090 | 4,100 | 93,100 |
| 2019/07/24 | 4,100 | 4,100 | 4,050 | 4,080 | 108,900 |
| 2019/07/23 | 4,025 | 4,090 | 4,010 | 4,075 | 104,800 |
| 2019/07/22 | 4,010 | 4,050 | 4,005 | 4,010 | 124,100 |
| 2019/07/19 | 3,930 | 4,015 | 3,895 | 4,005 | 124,100 |
| 2019/07/18 | 3,960 | 3,985 | 3,880 | 3,880 | 169,100 |
| 2019/07/17 | 3,960 | 4,010 | 3,920 | 3,995 | 184,400 |
| 2019/07/16 | 3,975 | 3,990 | 3,945 | 3,980 | 128,700 |
| 2019/07/12 | 3,990 | 4,005 | 3,955 | 3,990 | 132,100 |
| 2019/07/11 | 3,980 | 4,020 | 3,975 | 4,020 | 84,800 |
| 2019/07/10 | 4,035 | 4,035 | 3,980 | 3,995 | 192,500 |
| 2019/07/09 | 4,115 | 4,125 | 4,030 | 4,055 | 147,800 |
| 2019/07/08 | 4,135 | 4,165 | 4,120 | 4,125 | 104,500 |
| 2019/07/05 | 4,185 | 4,185 | 4,120 | 4,145 | 140,600 |
| 2019/07/04 | 4,100 | 4,140 | 4,085 | 4,130 | 101,500 |
| 2019/07/03 | 4,160 | 4,160 | 4,075 | 4,100 | 141,100 |
| 2019/07/02 | 4,165 | 4,200 | 4,140 | 4,180 | 175,000 |
| 2019/07/01 | 4,120 | 4,155 | 4,065 | 4,155 | 148,600 |
| 2019/06/28 | 4,060 | 4,070 | 4,020 | 4,050 | 214,900 |
| 2019/06/27 | 3,990 | 4,050 | 3,965 | 4,050 | 167,100 |
| 2019/06/26 | 3,965 | 4,015 | 3,935 | 3,955 | 153,400 |
| 2019/06/25 | 4,045 | 4,050 | 3,970 | 3,980 | 195,100 |
| 2019/06/24 | 3,985 | 4,020 | 3,945 | 4,010 | 116,100 |
| 2019/06/21 | 3,950 | 4,000 | 3,935 | 3,935 | 287,600 |
| 2019/06/20 | 3,980 | 3,980 | 3,910 | 3,955 | 130,200 |
| 2019/06/19 | 3,940 | 3,985 | 3,935 | 3,960 | 235,500 |
| 2019/06/18 | 3,910 | 3,935 | 3,880 | 3,900 | 164,400 |
| 2019/06/17 | 3,950 | 3,950 | 3,915 | 3,930 | 147,500 |
| 2019/06/14 | 3,955 | 3,985 | 3,910 | 3,960 | 161,300 |
| 2019/06/13 | 3,985 | 3,995 | 3,915 | 3,955 | 133,700 |
| 2019/06/12 | 4,010 | 4,035 | 3,960 | 4,005 | 124,000 |
| 2019/06/11 | 3,970 | 4,045 | 3,950 | 4,025 | 148,700 |
| 2019/06/10 | 3,940 | 3,960 | 3,900 | 3,940 | 142,900 |
| 2019/06/07 | 3,905 | 3,915 | 3,865 | 3,895 | 165,800 |
| 2019/06/06 | 3,890 | 3,925 | 3,880 | 3,920 | 171,800 |
| 2019/06/05 | 3,900 | 3,920 | 3,820 | 3,880 | 200,400 |
| 2019/06/04 | 3,690 | 3,790 | 3,680 | 3,770 | 279,000 |
| 2019/06/03 | 3,620 | 3,690 | 3,615 | 3,660 | 278,500 |
| 2019/05/31 | 3,810 | 3,810 | 3,735 | 3,750 | 177,100 |
| 2019/05/30 | 3,750 | 3,845 | 3,745 | 3,845 | 160,400 |
| 2019/05/29 | 3,760 | 3,780 | 3,710 | 3,770 | 166,400 |
| 2019/05/28 | 3,790 | 3,815 | 3,765 | 3,805 | 179,800 |
| 2019/05/27 | 3,830 | 3,845 | 3,805 | 3,815 | 94,800 |
| 2019/05/24 | 3,750 | 3,850 | 3,745 | 3,830 | 152,300 |
| 2019/05/23 | 3,805 | 3,820 | 3,770 | 3,805 | 119,600 |
| 2019/05/22 | 3,820 | 3,855 | 3,780 | 3,830 | 220,700 |
| 2019/05/21 | 3,775 | 3,805 | 3,735 | 3,785 | 130,200 |
| 2019/05/20 | 3,905 | 3,920 | 3,815 | 3,825 | 139,200 |
| 2019/05/17 | 3,885 | 3,910 | 3,840 | 3,875 | 129,900 |
| 2019/05/16 | 3,955 | 3,960 | 3,825 | 3,850 | 262,400 |
| 2019/05/15 | 3,990 | 4,010 | 3,870 | 3,900 | 457,600 |
| 2019/05/14 | 3,930 | 4,050 | 3,895 | 4,045 | 187,200 |
| 2019/05/13 | 3,980 | 4,040 | 3,955 | 3,995 | 165,500 |
| 2019/05/10 | 4,000 | 4,040 | 3,955 | 3,980 | 208,800 |
| 2019/05/09 | 4,045 | 4,055 | 3,975 | 3,975 | 225,700 |
| 2019/05/08 | 4,175 | 4,210 | 4,115 | 4,115 | 176,300 |
| 2019/05/07 | 4,285 | 4,305 | 4,220 | 4,225 | 223,400 |
| 2019/04/26 | 4,240 | 4,285 | 4,205 | 4,280 | 104,900 |
| 2019/04/25 | 4,275 | 4,280 | 4,190 | 4,275 | 224,800 |
| 2019/04/24 | 4,340 | 4,410 | 4,235 | 4,250 | 265,300 |
| 2019/04/23 | 4,415 | 4,480 | 4,390 | 4,450 | 120,500 |
| 2019/04/22 | 4,405 | 4,425 | 4,370 | 4,405 | 55,600 |
| 2019/04/19 | 4,460 | 4,480 | 4,390 | 4,430 | 67,300 |
| 2019/04/18 | 4,535 | 4,535 | 4,400 | 4,420 | 129,500 |
| 2019/04/17 | 4,500 | 4,535 | 4,480 | 4,515 | 230,200 |
| 2019/04/16 | 4,430 | 4,460 | 4,370 | 4,455 | 151,400 |
| 2019/04/15 | 4,455 | 4,495 | 4,385 | 4,440 | 171,100 |
| 2019/04/12 | 4,360 | 4,360 | 4,305 | 4,315 | 123,300 |
| 2019/04/11 | 4,390 | 4,400 | 4,355 | 4,365 | 110,600 |
| 2019/04/10 | 4,320 | 4,395 | 4,315 | 4,395 | 123,100 |
| 2019/04/09 | 4,380 | 4,385 | 4,325 | 4,385 | 123,800 |
| 2019/04/08 | 4,455 | 4,455 | 4,395 | 4,415 | 92,500 |
| 2019/04/05 | 4,400 | 4,435 | 4,375 | 4,430 | 169,100 |
| 2019/04/04 | 4,505 | 4,505 | 4,415 | 4,430 | 131,600 |
| 2019/04/03 | 4,475 | 4,520 | 4,445 | 4,510 | 210,200 |
| 2019/04/02 | 4,350 | 4,445 | 4,350 | 4,420 | 256,900 |
| 2019/04/01 | 4,180 | 4,320 | 4,175 | 4,280 | 202,300 |
| 2019/03/29 | 4,215 | 4,230 | 4,100 | 4,145 | 162,700 |
| 2019/03/28 | 4,225 | 4,235 | 4,135 | 4,160 | 135,300 |
| 2019/03/27 | 4,250 | 4,310 | 4,205 | 4,305 | 260,700 |
| 2019/03/26 | 4,115 | 4,250 | 4,105 | 4,250 | 232,600 |
| 2019/03/25 | 4,175 | 4,185 | 4,050 | 4,080 | 179,100 |
| 2019/03/22 | 4,285 | 4,295 | 4,205 | 4,240 | 179,800 |
| 2019/03/20 | 4,305 | 4,335 | 4,290 | 4,310 | 98,100 |
| 2019/03/19 | 4,375 | 4,375 | 4,290 | 4,310 | 146,500 |
| 2019/03/18 | 4,435 | 4,435 | 4,335 | 4,390 | 138,800 |
| 2019/03/15 | 4,305 | 4,355 | 4,290 | 4,340 | 206,900 |
| 2019/03/14 | 4,345 | 4,360 | 4,270 | 4,270 | 147,500 |
| 2019/03/13 | 4,325 | 4,355 | 4,285 | 4,300 | 159,200 |
| 2019/03/12 | 4,310 | 4,370 | 4,295 | 4,340 | 153,100 |
| 2019/03/11 | 4,230 | 4,260 | 4,200 | 4,245 | 157,600 |
| 2019/03/08 | 4,245 | 4,285 | 4,185 | 4,185 | 176,600 |
| 2019/03/07 | 4,310 | 4,325 | 4,280 | 4,295 | 125,900 |
| 2019/03/06 | 4,350 | 4,370 | 4,325 | 4,350 | 113,900 |
| 2019/03/05 | 4,410 | 4,430 | 4,345 | 4,370 | 91,900 |
| 2019/03/04 | 4,380 | 4,410 | 4,345 | 4,405 | 135,600 |
| 2019/03/01 | 4,355 | 4,385 | 4,315 | 4,325 | 115,800 |
| 2019/02/28 | 4,390 | 4,405 | 4,340 | 4,355 | 148,900 |
| 2019/02/27 | 4,320 | 4,400 | 4,320 | 4,395 | 189,700 |
| 2019/02/26 | 4,370 | 4,405 | 4,335 | 4,355 | 116,000 |
| 2019/02/25 | 4,390 | 4,405 | 4,360 | 4,380 | 150,600 |
| 2019/02/22 | 4,375 | 4,395 | 4,300 | 4,320 | 291,700 |
| 2019/02/21 | 4,465 | 4,485 | 4,380 | 4,445 | 215,700 |
| 2019/02/20 | 4,485 | 4,530 | 4,465 | 4,475 | 159,500 |
| 2019/02/19 | 4,465 | 4,500 | 4,440 | 4,490 | 129,000 |
| 2019/02/18 | 4,500 | 4,515 | 4,460 | 4,490 | 176,300 |
| 2019/02/15 | 4,445 | 4,470 | 4,400 | 4,435 | 280,800 |
| 2019/02/14 | 4,360 | 4,460 | 4,345 | 4,445 | 279,600 |
| 2019/02/13 | 4,220 | 4,345 | 4,215 | 4,300 | 304,600 |
| 2019/02/12 | 4,220 | 4,220 | 4,120 | 4,150 | 398,500 |
| 2019/02/08 | 4,235 | 4,245 | 4,130 | 4,150 | 211,900 |
| 2019/02/07 | 4,320 | 4,335 | 4,290 | 4,310 | 152,600 |
| 2019/02/06 | 4,350 | 4,385 | 4,320 | 4,345 | 159,800 |
| 2019/02/05 | 4,300 | 4,365 | 4,290 | 4,355 | 145,600 |
| 2019/02/04 | 4,275 | 4,315 | 4,275 | 4,275 | 108,100 |
| 2019/02/01 | 4,220 | 4,250 | 4,215 | 4,235 | 108,500 |
| 2019/01/31 | 4,275 | 4,295 | 4,235 | 4,250 | 150,800 |
| 2019/01/30 | 4,275 | 4,275 | 4,225 | 4,225 | 129,900 |
| 2019/01/29 | 4,220 | 4,250 | 4,190 | 4,225 | 147,300 |
| 2019/01/28 | 4,300 | 4,305 | 4,215 | 4,225 | 124,500 |
| 2019/01/25 | 4,290 | 4,320 | 4,250 | 4,300 | 101,800 |
| 2019/01/24 | 4,240 | 4,285 | 4,215 | 4,270 | 134,400 |
| 2019/01/23 | 4,195 | 4,290 | 4,180 | 4,255 | 158,800 |
| 2019/01/22 | 4,295 | 4,320 | 4,230 | 4,240 | 132,200 |
| 2019/01/21 | 4,315 | 4,330 | 4,285 | 4,305 | 114,500 |
| 2019/01/18 | 4,230 | 4,315 | 4,205 | 4,285 | 162,500 |
| 2019/01/17 | 4,295 | 4,325 | 4,230 | 4,240 | 227,000 |
| 2019/01/16 | 4,200 | 4,230 | 4,145 | 4,205 | 179,300 |
| 2019/01/15 | 4,105 | 4,235 | 4,105 | 4,185 | 197,800 |
| 2019/01/11 | 4,210 | 4,235 | 4,150 | 4,190 | 148,600 |
| 2019/01/10 | 4,165 | 4,190 | 4,085 | 4,170 | 445,300 |
| 2019/01/09 | 4,115 | 4,285 | 4,110 | 4,235 | 585,500 |
| 2019/01/08 | 3,990 | 4,015 | 3,955 | 3,985 | 198,100 |
| 2019/01/07 | 3,960 | 4,035 | 3,955 | 3,980 | 183,800 |
| 2019/01/04 | 3,860 | 3,895 | 3,790 | 3,850 | 196,800 |