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 |
|---|---|---|---|---|---|
| 1983/12/28 | 529 | 529 | 523 | 529 | 560,000 |
| 1983/12/27 | 529 | 529 | 520 | 523 | 1,126,000 |
| 1983/12/26 | 514 | 527 | 514 | 520 | 2,056,000 |
| 1983/12/24 | 516 | 516 | 507 | 510 | 347,000 |
| 1983/12/23 | 509 | 516 | 506 | 514 | 1,179,000 |
| 1983/12/22 | 514 | 514 | 502 | 505 | 715,000 |
| 1983/12/21 | 514 | 517 | 505 | 510 | 2,587,000 |
| 1983/12/20 | 485 | 509 | 485 | 504 | 2,804,000 |
| 1983/12/19 | 473 | 485 | 470 | 485 | 454,000 |
| 1983/12/17 | 490 | 492 | 488 | 488 | 349,000 |
| 1983/12/16 | 480 | 495 | 480 | 490 | 1,751,000 |
| 1983/12/15 | 475 | 483 | 474 | 483 | 746,000 |
| 1983/12/14 | 473 | 476 | 473 | 474 | 310,000 |
| 1983/12/13 | 474 | 475 | 468 | 473 | 504,000 |
| 1983/12/12 | 478 | 479 | 473 | 473 | 99,000 |
| 1983/12/09 | 470 | 475 | 467 | 473 | 136,000 |
| 1983/12/08 | 464 | 470 | 463 | 465 | 192,000 |
| 1983/12/07 | 473 | 475 | 463 | 463 | 143,000 |
| 1983/12/06 | 475 | 477 | 462 | 473 | 158,000 |
| 1983/12/05 | 480 | 480 | 477 | 477 | 300,000 |
| 1983/12/03 | 480 | 484 | 480 | 480 | 236,000 |
| 1983/12/02 | 475 | 486 | 475 | 484 | 442,000 |
| 1983/12/01 | 474 | 474 | 470 | 471 | 277,000 |
| 1983/11/30 | 470 | 470 | 460 | 469 | 367,000 |
| 1983/11/29 | 470 | 470 | 468 | 468 | 266,000 |
| 1983/11/28 | 476 | 476 | 465 | 465 | 201,000 |
| 1983/11/26 | 470 | 478 | 470 | 476 | 158,000 |
| 1983/11/25 | 481 | 481 | 470 | 470 | 385,000 |
| 1983/11/24 | 483 | 483 | 476 | 476 | 495,000 |
| 1983/11/22 | 484 | 486 | 481 | 483 | 652,000 |
| 1983/11/21 | 482 | 484 | 481 | 483 | 554,000 |
| 1983/11/19 | 482 | 483 | 480 | 482 | 352,000 |
| 1983/11/18 | 484 | 487 | 479 | 479 | 1,525,000 |
| 1983/11/17 | 471 | 485 | 470 | 480 | 2,921,000 |
| 1983/11/16 | 473 | 474 | 470 | 471 | 2,013,000 |
| 1983/11/15 | 474 | 478 | 468 | 468 | 2,721,000 |
| 1983/11/14 | 451 | 475 | 450 | 470 | 2,087,000 |
| 1983/11/11 | 441 | 452 | 441 | 449 | 488,000 |
| 1983/11/10 | 445 | 449 | 440 | 440 | 47,000 |
| 1983/11/09 | 450 | 450 | 441 | 445 | 121,000 |
| 1983/11/08 | 437 | 450 | 437 | 449 | 124,000 |
| 1983/11/07 | 448 | 448 | 435 | 435 | 145,000 |
| 1983/11/05 | 447 | 450 | 445 | 450 | 93,000 |
| 1983/11/04 | 450 | 450 | 440 | 441 | 229,000 |
| 1983/11/02 | 452 | 452 | 447 | 447 | 506,000 |
| 1983/11/01 | 452 | 459 | 450 | 452 | 927,000 |
| 1983/10/31 | 450 | 453 | 448 | 450 | 111,000 |
| 1983/10/29 | 450 | 453 | 449 | 450 | 170,000 |
| 1983/10/28 | 455 | 460 | 446 | 449 | 344,000 |
| 1983/10/27 | 445 | 465 | 444 | 460 | 630,000 |
| 1983/10/26 | 435 | 450 | 435 | 445 | 917,000 |
| 1983/10/25 | 435 | 435 | 429 | 429 | 126,000 |
| 1983/10/24 | 444 | 444 | 433 | 435 | 193,000 |
| 1983/10/22 | 440 | 445 | 437 | 443 | 113,000 |
| 1983/10/21 | 439 | 439 | 436 | 436 | 104,000 |
| 1983/10/20 | 434 | 440 | 432 | 440 | 110,000 |
| 1983/10/19 | 433 | 433 | 428 | 430 | 120,000 |
| 1983/10/18 | 433 | 440 | 433 | 435 | 136,000 |
| 1983/10/17 | 433 | 435 | 433 | 435 | 180,000 |
| 1983/10/15 | 433 | 433 | 431 | 431 | 108,000 |
| 1983/10/14 | 440 | 445 | 428 | 428 | 225,000 |
| 1983/10/13 | 455 | 464 | 444 | 444 | 418,000 |
| 1983/10/12 | 461 | 464 | 455 | 455 | 304,000 |
| 1983/10/11 | 468 | 470 | 460 | 466 | 341,000 |
| 1983/10/07 | 466 | 473 | 465 | 472 | 595,000 |
| 1983/10/06 | 460 | 465 | 459 | 462 | 647,000 |
| 1983/10/05 | 452 | 464 | 451 | 455 | 504,000 |
| 1983/10/04 | 451 | 451 | 446 | 447 | 145,000 |
| 1983/10/03 | 452 | 455 | 446 | 451 | 113,000 |
| 1983/10/01 | 440 | 450 | 440 | 450 | 126,000 |
| 1983/09/30 | 450 | 450 | 434 | 437 | 124,000 |
| 1983/09/29 | 452 | 457 | 447 | 452 | 345,000 |
| 1983/09/28 | 443 | 447 | 443 | 447 | 387,000 |
| 1983/09/27 | 443 | 449 | 443 | 446 | 126,000 |
| 1983/09/26 | 440 | 442 | 440 | 442 | 182,000 |
| 1983/09/24 | 428 | 440 | 428 | 440 | 155,000 |
| 1983/09/22 | 431 | 433 | 430 | 430 | 222,000 |
| 1983/09/21 | 435 | 435 | 430 | 431 | 234,000 |
| 1983/09/20 | 420 | 429 | 420 | 427 | 446,000 |
| 1983/09/19 | 430 | 432 | 415 | 415 | 932,000 |
| 1983/09/17 | 436 | 441 | 426 | 430 | 304,000 |
| 1983/09/16 | 446 | 451 | 442 | 451 | 676,000 |
| 1983/09/14 | 460 | 460 | 450 | 451 | 176,000 |
| 1983/09/13 | 465 | 465 | 455 | 460 | 166,000 |
| 1983/09/12 | 460 | 465 | 456 | 465 | 123,000 |
| 1983/09/09 | 460 | 472 | 455 | 460 | 582,000 |
| 1983/09/08 | 449 | 464 | 449 | 460 | 790,000 |
| 1983/09/07 | 455 | 455 | 448 | 449 | 391,000 |
| 1983/09/06 | 460 | 460 | 447 | 450 | 320,000 |
| 1983/09/05 | 461 | 465 | 458 | 460 | 55,000 |
| 1983/09/03 | 450 | 465 | 446 | 465 | 289,000 |
| 1983/09/02 | 460 | 461 | 452 | 455 | 279,000 |
| 1983/09/01 | 470 | 470 | 462 | 465 | 520,000 |
| 1983/08/31 | 469 | 470 | 466 | 467 | 443,000 |
| 1983/08/30 | 466 | 470 | 466 | 469 | 132,000 |
| 1983/08/29 | 470 | 474 | 466 | 469 | 130,000 |
| 1983/08/27 | 464 | 476 | 460 | 476 | 345,000 |
| 1983/08/26 | 468 | 470 | 462 | 465 | 281,000 |
| 1983/08/25 | 475 | 475 | 460 | 460 | 230,000 |
| 1983/08/24 | 482 | 482 | 473 | 473 | 303,000 |
| 1983/08/23 | 482 | 485 | 475 | 477 | 319,000 |
| 1983/08/22 | 480 | 485 | 477 | 479 | 186,000 |
| 1983/08/20 | 483 | 484 | 480 | 482 | 489,000 |
| 1983/08/19 | 488 | 488 | 480 | 485 | 1,472,000 |
| 1983/08/18 | 480 | 490 | 478 | 488 | 662,000 |
| 1983/08/17 | 480 | 488 | 475 | 476 | 497,000 |
| 1983/08/16 | 485 | 492 | 483 | 490 | 1,392,000 |
| 1983/08/15 | 479 | 485 | 475 | 485 | 546,000 |
| 1983/08/12 | 474 | 484 | 473 | 484 | 1,076,000 |
| 1983/08/11 | 475 | 480 | 473 | 474 | 452,000 |
| 1983/08/10 | 488 | 488 | 470 | 470 | 899,000 |
| 1983/08/09 | 477 | 494 | 477 | 485 | 3,847,999 |
| 1983/08/08 | 468 | 473 | 467 | 473 | 602,000 |
| 1983/08/06 | 470 | 473 | 466 | 473 | 1,030,000 |
| 1983/08/05 | 485 | 493 | 480 | 480 | 1,211,000 |
| 1983/08/04 | 475 | 488 | 475 | 485 | 2,687,000 |
| 1983/08/03 | 480 | 485 | 477 | 480 | 1,269,000 |
| 1983/08/02 | 470 | 480 | 469 | 480 | 896,000 |
| 1983/08/01 | 477 | 477 | 468 | 470 | 839,000 |
| 1983/07/30 | 472 | 478 | 468 | 477 | 741,000 |
| 1983/07/29 | 490 | 490 | 470 | 472 | 1,804,000 |
| 1983/07/28 | 482 | 502 | 481 | 495 | 7,951,999 |
| 1983/07/27 | 462 | 472 | 460 | 471 | 1,657,000 |
| 1983/07/26 | 468 | 470 | 455 | 455 | 480,000 |
| 1983/07/25 | 472 | 474 | 465 | 466 | 821,000 |
| 1983/07/23 | 473 | 480 | 468 | 477 | 1,810,000 |
| 1983/07/22 | 473 | 473 | 465 | 470 | 2,755,000 |
| 1983/07/21 | 455 | 473 | 450 | 473 | 6,993,999 |
| 1983/07/20 | 433 | 447 | 433 | 446 | 1,664,000 |
| 1983/07/19 | 454 | 454 | 432 | 438 | 1,421,000 |
| 1983/07/18 | 445 | 457 | 444 | 455 | 6,213,999 |
| 1983/07/15 | 440 | 448 | 436 | 447 | 4,641,999 |
| 1983/07/14 | 410 | 438 | 410 | 435 | 2,652,000 |
| 1983/07/13 | 406 | 410 | 401 | 405 | 256,000 |
| 1983/07/12 | 419 | 420 | 411 | 411 | 447,000 |
| 1983/07/11 | 418 | 424 | 413 | 424 | 339,000 |
| 1983/07/09 | 410 | 417 | 410 | 413 | 974,000 |
| 1983/07/08 | 415 | 415 | 406 | 410 | 1,184,000 |
| 1983/07/07 | 421 | 423 | 410 | 415 | 532,000 |
| 1983/07/06 | 416 | 421 | 416 | 420 | 470,000 |
| 1983/07/05 | 427 | 427 | 421 | 421 | 1,287,000 |
| 1983/07/04 | 431 | 434 | 421 | 421 | 523,000 |
| 1983/07/02 | 425 | 434 | 422 | 434 | 1,253,000 |
| 1983/07/01 | 420 | 425 | 416 | 425 | 737,000 |
| 1983/06/30 | 417 | 424 | 417 | 417 | 724,000 |
| 1983/06/29 | 417 | 420 | 416 | 418 | 797,000 |
| 1983/06/28 | 411 | 428 | 410 | 424 | 1,070,000 |
| 1983/06/27 | 425 | 433 | 420 | 420 | 1,525,000 |
| 1983/06/25 | 420 | 428 | 415 | 427 | 2,700,000 |
| 1983/06/24 | 406 | 424 | 405 | 423 | 3,540,999 |
| 1983/06/23 | 397 | 410 | 396 | 404 | 877,000 |
| 1983/06/22 | 404 | 410 | 399 | 402 | 1,072,000 |
| 1983/06/21 | 411 | 413 | 401 | 408 | 2,132,000 |
| 1983/06/20 | 417 | 420 | 408 | 408 | 3,044,000 |
| 1983/06/17 | 401 | 418 | 401 | 410 | 6,087,999 |
| 1983/06/16 | 393 | 400 | 382 | 400 | 3,268,000 |
| 1983/06/15 | 396 | 402 | 387 | 393 | 5,678,999 |
| 1983/06/14 | 380 | 389 | 375 | 388 | 4,271,999 |
| 1983/06/13 | 370 | 380 | 369 | 380 | 3,595,999 |
| 1983/06/11 | 355 | 369 | 355 | 360 | 1,453,000 |
| 1983/06/10 | 355 | 360 | 350 | 350 | 993,000 |
| 1983/06/09 | 355 | 364 | 348 | 358 | 873,000 |
| 1983/06/08 | 350 | 362 | 345 | 345 | 1,278,000 |
| 1983/06/07 | 363 | 365 | 345 | 350 | 512,000 |
| 1983/06/06 | 369 | 369 | 364 | 364 | 346,000 |
| 1983/06/04 | 366 | 370 | 366 | 369 | 132,000 |
| 1983/06/03 | 373 | 373 | 365 | 365 | 531,000 |
| 1983/06/02 | 373 | 373 | 370 | 370 | 705,000 |
| 1983/06/01 | 363 | 369 | 363 | 368 | 354,000 |
| 1983/05/31 | 374 | 374 | 363 | 363 | 365,000 |
| 1983/05/30 | 375 | 378 | 370 | 372 | 1,201,000 |
| 1983/05/28 | 375 | 378 | 369 | 377 | 2,039,000 |
| 1983/05/27 | 361 | 374 | 360 | 372 | 2,450,000 |
| 1983/05/26 | 359 | 367 | 355 | 360 | 1,518,000 |
| 1983/05/25 | 355 | 360 | 352 | 352 | 1,014,000 |
| 1983/05/24 | 350 | 350 | 344 | 349 | 363,000 |
| 1983/05/23 | 350 | 350 | 347 | 350 | 239,000 |
| 1983/05/20 | 346 | 350 | 345 | 347 | 219,000 |
| 1983/05/19 | 344 | 345 | 344 | 344 | 169,000 |
| 1983/05/18 | 348 | 349 | 344 | 345 | 147,000 |
| 1983/05/17 | 350 | 351 | 345 | 349 | 365,000 |
| 1983/05/16 | 353 | 353 | 350 | 350 | 265,000 |
| 1983/05/14 | 354 | 355 | 347 | 351 | 362,000 |
| 1983/05/13 | 344 | 359 | 341 | 350 | 743,000 |
| 1983/05/12 | 344 | 344 | 339 | 339 | 96,000 |
| 1983/05/11 | 342 | 345 | 338 | 345 | 225,000 |
| 1983/05/10 | 341 | 342 | 339 | 340 | 95,000 |
| 1983/05/09 | 340 | 343 | 339 | 339 | 178,000 |
| 1983/05/07 | 339 | 340 | 338 | 338 | 123,000 |
| 1983/05/06 | 340 | 343 | 338 | 338 | 250,000 |
| 1983/05/04 | 340 | 342 | 338 | 340 | 210,000 |
| 1983/05/02 | 341 | 345 | 340 | 340 | 103,000 |
| 1983/04/30 | 347 | 347 | 339 | 339 | 106,000 |
| 1983/04/28 | 350 | 350 | 342 | 342 | 136,000 |
| 1983/04/27 | 344 | 347 | 342 | 345 | 153,000 |
| 1983/04/26 | 345 | 352 | 345 | 347 | 539,000 |
| 1983/04/25 | 340 | 340 | 336 | 336 | 131,000 |
| 1983/04/23 | 337 | 342 | 337 | 342 | 87,000 |
| 1983/04/22 | 347 | 347 | 336 | 336 | 167,000 |
| 1983/04/21 | 350 | 350 | 342 | 342 | 358,000 |
| 1983/04/20 | 352 | 352 | 339 | 339 | 639,000 |
| 1983/04/19 | 350 | 353 | 348 | 353 | 355,000 |
| 1983/04/18 | 353 | 353 | 348 | 348 | 130,000 |
| 1983/04/15 | 348 | 353 | 348 | 348 | 87,000 |
| 1983/04/14 | 352 | 353 | 350 | 353 | 218,000 |
| 1983/04/13 | 350 | 353 | 349 | 353 | 275,000 |
| 1983/04/12 | 352 | 355 | 348 | 350 | 89,000 |
| 1983/04/11 | 357 | 359 | 353 | 353 | 270,000 |
| 1983/04/09 | 359 | 360 | 353 | 353 | 156,000 |
| 1983/04/08 | 357 | 361 | 353 | 361 | 818,000 |
| 1983/04/07 | 352 | 354 | 349 | 354 | 351,000 |
| 1983/04/06 | 350 | 352 | 348 | 351 | 168,000 |
| 1983/04/05 | 354 | 354 | 349 | 349 | 148,000 |
| 1983/04/04 | 358 | 359 | 354 | 354 | 248,000 |
| 1983/04/02 | 354 | 360 | 354 | 359 | 389,000 |
| 1983/04/01 | 368 | 368 | 353 | 354 | 832,000 |
| 1983/03/31 | 362 | 368 | 360 | 364 | 2,882,000 |
| 1983/03/30 | 346 | 362 | 346 | 360 | 2,118,000 |
| 1983/03/29 | 343 | 350 | 341 | 350 | 1,093,000 |
| 1983/03/28 | 344 | 345 | 340 | 341 | 156,000 |
| 1983/03/26 | 345 | 346 | 342 | 346 | 209,000 |
| 1983/03/25 | 346 | 346 | 345 | 345 | 977,000 |
| 1983/03/24 | 348 | 348 | 346 | 347 | 965,000 |
| 1983/03/23 | 352 | 352 | 346 | 348 | 900,000 |
| 1983/03/22 | 351 | 355 | 348 | 348 | 739,000 |
| 1983/03/18 | 352 | 359 | 349 | 349 | 2,050,000 |
| 1983/03/17 | 345 | 351 | 345 | 347 | 722,000 |
| 1983/03/16 | 351 | 352 | 341 | 345 | 532,000 |
| 1983/03/15 | 349 | 354 | 348 | 349 | 661,000 |
| 1983/03/14 | 354 | 358 | 346 | 346 | 1,399,000 |
| 1983/03/12 | 350 | 356 | 350 | 353 | 2,227,000 |
| 1983/03/11 | 340 | 352 | 336 | 350 | 2,496,000 |
| 1983/03/10 | 338 | 340 | 336 | 336 | 280,000 |
| 1983/03/09 | 331 | 343 | 330 | 333 | 467,000 |
| 1983/03/08 | 333 | 334 | 330 | 330 | 113,000 |
| 1983/03/07 | 328 | 333 | 328 | 333 | 157,000 |
| 1983/03/05 | 328 | 333 | 328 | 328 | 118,000 |
| 1983/03/04 | 331 | 335 | 328 | 328 | 357,000 |
| 1983/03/03 | 333 | 337 | 329 | 330 | 343,000 |
| 1983/03/02 | 333 | 338 | 328 | 333 | 295,000 |
| 1983/03/01 | 331 | 336 | 328 | 332 | 358,000 |
| 1983/02/28 | 335 | 338 | 332 | 335 | 222,000 |
| 1983/02/26 | 330 | 334 | 330 | 330 | 439,000 |
| 1983/02/25 | 330 | 335 | 329 | 330 | 648,000 |
| 1983/02/24 | 332 | 335 | 324 | 324 | 469,000 |
| 1983/02/23 | 328 | 329 | 326 | 328 | 184,000 |
| 1983/02/22 | 330 | 335 | 326 | 326 | 333,000 |
| 1983/02/21 | 337 | 337 | 330 | 330 | 293,000 |
| 1983/02/18 | 343 | 343 | 330 | 335 | 580,000 |
| 1983/02/17 | 342 | 348 | 335 | 339 | 1,087,000 |
| 1983/02/16 | 340 | 344 | 339 | 339 | 1,346,000 |
| 1983/02/15 | 336 | 344 | 336 | 336 | 716,000 |
| 1983/02/14 | 336 | 338 | 330 | 335 | 171,000 |
| 1983/02/12 | 330 | 338 | 328 | 337 | 234,000 |
| 1983/02/10 | 327 | 330 | 327 | 327 | 510,000 |
| 1983/02/09 | 333 | 338 | 327 | 327 | 715,000 |
| 1983/02/08 | 337 | 344 | 335 | 338 | 436,000 |
| 1983/02/07 | 340 | 341 | 336 | 336 | 354,000 |
| 1983/02/05 | 340 | 343 | 338 | 339 | 347,000 |
| 1983/02/04 | 341 | 347 | 338 | 340 | 884,000 |
| 1983/02/03 | 356 | 356 | 335 | 340 | 1,783,000 |
| 1983/02/02 | 343 | 356 | 340 | 354 | 6,027,999 |
| 1983/02/01 | 340 | 340 | 330 | 335 | 543,000 |
| 1983/01/31 | 343 | 343 | 335 | 335 | 416,000 |
| 1983/01/29 | 347 | 348 | 340 | 343 | 926,000 |
| 1983/01/28 | 345 | 353 | 341 | 345 | 4,447,999 |
| 1983/01/27 | 334 | 343 | 330 | 340 | 1,337,000 |
| 1983/01/26 | 327 | 332 | 327 | 329 | 572,000 |
| 1983/01/25 | 322 | 334 | 320 | 332 | 690,000 |
| 1983/01/24 | 328 | 330 | 325 | 325 | 529,000 |
| 1983/01/22 | 340 | 341 | 331 | 332 | 646,000 |
| 1983/01/21 | 341 | 345 | 337 | 337 | 1,713,000 |
| 1983/01/20 | 345 | 351 | 340 | 340 | 3,824,999 |
| 1983/01/19 | 335 | 348 | 335 | 346 | 7,154,999 |
| 1983/01/18 | 338 | 340 | 326 | 330 | 1,245,000 |
| 1983/01/17 | 335 | 343 | 333 | 335 | 3,288,000 |
| 1983/01/14 | 337 | 337 | 330 | 330 | 1,620,000 |
| 1983/01/13 | 315 | 340 | 315 | 337 | 5,382,999 |
| 1983/01/12 | 315 | 320 | 314 | 314 | 607,000 |
| 1983/01/11 | 320 | 326 | 320 | 320 | 1,572,000 |
| 1983/01/10 | 329 | 329 | 320 | 322 | 345,000 |
| 1983/01/08 | 335 | 335 | 327 | 327 | 1,490,000 |
| 1983/01/07 | 320 | 340 | 320 | 330 | 9,022,999 |
| 1983/01/06 | 322 | 324 | 316 | 320 | 1,331,000 |
| 1983/01/05 | 308 | 320 | 308 | 320 | 1,445,000 |
| 1983/01/04 | 305 | 310 | 305 | 310 | 58,000 |