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 |
|---|---|---|---|---|---|
| 1984/12/28 | 497 | 497 | 485 | 491 | 772,000 |
| 1984/12/27 | 500 | 500 | 495 | 498 | 657,000 |
| 1984/12/26 | 501 | 503 | 495 | 500 | 1,173,000 |
| 1984/12/25 | 507 | 507 | 503 | 505 | 515,000 |
| 1984/12/24 | 506 | 509 | 501 | 507 | 466,000 |
| 1984/12/22 | 510 | 510 | 505 | 505 | 359,000 |
| 1984/12/21 | 501 | 510 | 501 | 506 | 716,000 |
| 1984/12/20 | 505 | 507 | 499 | 500 | 955,000 |
| 1984/12/19 | 508 | 509 | 503 | 504 | 1,057,000 |
| 1984/12/18 | 505 | 510 | 502 | 503 | 376,000 |
| 1984/12/17 | 509 | 510 | 505 | 505 | 335,000 |
| 1984/12/15 | 507 | 509 | 505 | 507 | 313,000 |
| 1984/12/14 | 502 | 510 | 501 | 507 | 464,000 |
| 1984/12/13 | 510 | 513 | 500 | 501 | 674,000 |
| 1984/12/12 | 508 | 518 | 507 | 514 | 668,000 |
| 1984/12/11 | 502 | 509 | 502 | 505 | 664,000 |
| 1984/12/10 | 507 | 510 | 496 | 497 | 607,000 |
| 1984/12/07 | 513 | 520 | 507 | 510 | 828,000 |
| 1984/12/06 | 517 | 520 | 510 | 517 | 797,000 |
| 1984/12/05 | 530 | 530 | 505 | 507 | 1,898,000 |
| 1984/12/04 | 537 | 538 | 520 | 520 | 2,930,000 |
| 1984/12/03 | 526 | 542 | 526 | 538 | 5,948,000 |
| 1984/12/01 | 527 | 530 | 520 | 527 | 4,531,000 |
| 1984/11/30 | 503 | 528 | 502 | 525 | 8,742,000 |
| 1984/11/29 | 506 | 506 | 500 | 501 | 1,563,000 |
| 1984/11/28 | 505 | 506 | 501 | 503 | 3,998,000 |
| 1984/11/27 | 491 | 509 | 490 | 502 | 2,707,000 |
| 1984/11/26 | 495 | 496 | 490 | 494 | 366,000 |
| 1984/11/24 | 495 | 499 | 495 | 496 | 777,000 |
| 1984/11/22 | 490 | 498 | 490 | 496 | 1,292,000 |
| 1984/11/21 | 491 | 494 | 488 | 489 | 409,000 |
| 1984/11/20 | 492 | 492 | 486 | 490 | 512,000 |
| 1984/11/19 | 484 | 494 | 481 | 494 | 475,000 |
| 1984/11/17 | 487 | 487 | 480 | 480 | 328,000 |
| 1984/11/16 | 490 | 490 | 482 | 482 | 485,000 |
| 1984/11/15 | 485 | 490 | 485 | 485 | 231,000 |
| 1984/11/14 | 485 | 492 | 481 | 483 | 1,006,000 |
| 1984/11/13 | 485 | 490 | 480 | 481 | 621,000 |
| 1984/11/12 | 475 | 490 | 475 | 475 | 165,000 |
| 1984/11/09 | 478 | 485 | 478 | 480 | 260,000 |
| 1984/11/08 | 480 | 482 | 477 | 482 | 585,000 |
| 1984/11/07 | 490 | 490 | 478 | 482 | 634,000 |
| 1984/11/06 | 493 | 493 | 483 | 485 | 407,000 |
| 1984/11/05 | 489 | 492 | 485 | 490 | 431,000 |
| 1984/11/02 | 488 | 490 | 484 | 488 | 411,000 |
| 1984/11/01 | 489 | 490 | 484 | 487 | 640,000 |
| 1984/10/31 | 493 | 493 | 485 | 492 | 478,000 |
| 1984/10/30 | 495 | 498 | 488 | 488 | 628,000 |
| 1984/10/29 | 495 | 502 | 491 | 494 | 3,338,000 |
| 1984/10/27 | 488 | 490 | 486 | 488 | 401,000 |
| 1984/10/26 | 490 | 491 | 480 | 488 | 545,000 |
| 1984/10/25 | 494 | 494 | 485 | 492 | 1,411,000 |
| 1984/10/24 | 478 | 495 | 473 | 492 | 2,598,000 |
| 1984/10/23 | 472 | 475 | 470 | 472 | 696,000 |
| 1984/10/22 | 476 | 478 | 471 | 472 | 286,000 |
| 1984/10/20 | 480 | 481 | 471 | 471 | 245,000 |
| 1984/10/19 | 481 | 481 | 476 | 479 | 629,000 |
| 1984/10/18 | 464 | 476 | 460 | 476 | 926,000 |
| 1984/10/17 | 466 | 468 | 460 | 465 | 1,402,000 |
| 1984/10/16 | 480 | 480 | 459 | 465 | 1,463,000 |
| 1984/10/15 | 482 | 482 | 472 | 475 | 1,015,000 |
| 1984/10/12 | 480 | 485 | 476 | 480 | 756,000 |
| 1984/10/11 | 488 | 490 | 475 | 479 | 726,000 |
| 1984/10/09 | 488 | 495 | 488 | 490 | 1,152,000 |
| 1984/10/08 | 490 | 496 | 487 | 487 | 1,028,000 |
| 1984/10/06 | 490 | 490 | 485 | 486 | 479,000 |
| 1984/10/05 | 494 | 496 | 484 | 484 | 1,294,000 |
| 1984/10/04 | 492 | 505 | 489 | 491 | 5,425,000 |
| 1984/10/03 | 479 | 490 | 478 | 490 | 2,352,000 |
| 1984/10/02 | 491 | 491 | 478 | 479 | 1,896,000 |
| 1984/10/01 | 474 | 486 | 473 | 486 | 2,240,000 |
| 1984/09/29 | 475 | 475 | 468 | 469 | 364,000 |
| 1984/09/28 | 471 | 478 | 470 | 472 | 1,338,000 |
| 1984/09/27 | 472 | 479 | 466 | 474 | 2,064,000 |
| 1984/09/26 | 480 | 484 | 465 | 468 | 3,634,000 |
| 1984/09/26 | 1 -> 1.10 分割 | ||||
| 1984/09/25 | 517 | 524 | 514 | 524 | 2,168,000 |
| 1984/09/22 | 502 | 507 | 502 | 507 | 831,000 |
| 1984/09/21 | 504 | 504 | 495 | 502 | 1,362,000 |
| 1984/09/20 | 507 | 507 | 502 | 504 | 807,000 |
| 1984/09/19 | 511 | 514 | 505 | 505 | 1,963,000 |
| 1984/09/18 | 510 | 510 | 500 | 504 | 701,000 |
| 1984/09/17 | 509 | 511 | 507 | 510 | 1,296,000 |
| 1984/09/14 | 511 | 511 | 506 | 509 | 1,429,000 |
| 1984/09/13 | 513 | 514 | 506 | 511 | 1,379,000 |
| 1984/09/12 | 509 | 513 | 506 | 513 | 1,506,000 |
| 1984/09/11 | 512 | 517 | 507 | 510 | 1,298,000 |
| 1984/09/10 | 505 | 507 | 502 | 506 | 1,631,000 |
| 1984/09/07 | 506 | 514 | 505 | 508 | 1,351,000 |
| 1984/09/06 | 510 | 510 | 503 | 503 | 2,482,000 |
| 1984/09/05 | 511 | 513 | 505 | 510 | 3,645,000 |
| 1984/09/04 | 520 | 520 | 510 | 516 | 2,683,000 |
| 1984/09/03 | 525 | 525 | 516 | 520 | 990,000 |
| 1984/09/01 | 525 | 530 | 520 | 527 | 5,266,999 |
| 1984/08/31 | 512 | 519 | 508 | 515 | 3,937,000 |
| 1984/08/30 | 501 | 509 | 500 | 509 | 3,310,000 |
| 1984/08/29 | 490 | 500 | 488 | 497 | 2,540,000 |
| 1984/08/28 | 481 | 482 | 479 | 480 | 524,000 |
| 1984/08/27 | 480 | 481 | 476 | 479 | 336,000 |
| 1984/08/25 | 478 | 480 | 476 | 476 | 214,000 |
| 1984/08/24 | 484 | 485 | 476 | 480 | 543,000 |
| 1984/08/23 | 489 | 493 | 480 | 484 | 515,000 |
| 1984/08/22 | 495 | 496 | 488 | 493 | 957,000 |
| 1984/08/21 | 493 | 498 | 490 | 498 | 1,200,000 |
| 1984/08/20 | 493 | 493 | 485 | 492 | 570,000 |
| 1984/08/18 | 493 | 495 | 485 | 490 | 519,000 |
| 1984/08/17 | 493 | 499 | 491 | 498 | 1,662,000 |
| 1984/08/16 | 480 | 495 | 480 | 488 | 1,458,000 |
| 1984/08/15 | 482 | 490 | 475 | 483 | 830,000 |
| 1984/08/14 | 471 | 479 | 471 | 472 | 472,000 |
| 1984/08/13 | 480 | 480 | 476 | 476 | 446,000 |
| 1984/08/10 | 470 | 484 | 470 | 480 | 1,132,000 |
| 1984/08/09 | 463 | 469 | 461 | 469 | 436,000 |
| 1984/08/08 | 468 | 468 | 462 | 463 | 220,000 |
| 1984/08/07 | 473 | 473 | 461 | 461 | 418,000 |
| 1984/08/06 | 465 | 468 | 460 | 468 | 399,000 |
| 1984/08/04 | 460 | 460 | 455 | 460 | 386,000 |
| 1984/08/03 | 466 | 466 | 455 | 457 | 513,000 |
| 1984/08/02 | 440 | 465 | 440 | 465 | 1,464,000 |
| 1984/08/01 | 440 | 445 | 439 | 440 | 312,000 |
| 1984/07/31 | 449 | 449 | 430 | 441 | 230,000 |
| 1984/07/30 | 440 | 452 | 435 | 449 | 387,000 |
| 1984/07/27 | 415 | 422 | 412 | 420 | 278,000 |
| 1984/07/26 | 414 | 415 | 410 | 415 | 534,000 |
| 1984/07/25 | 415 | 416 | 410 | 412 | 306,000 |
| 1984/07/24 | 420 | 420 | 415 | 420 | 147,000 |
| 1984/07/23 | 420 | 421 | 420 | 420 | 126,000 |
| 1984/07/21 | 422 | 422 | 420 | 422 | 67,000 |
| 1984/07/20 | 425 | 426 | 420 | 422 | 358,000 |
| 1984/07/19 | 433 | 433 | 430 | 432 | 222,000 |
| 1984/07/18 | 430 | 435 | 429 | 435 | 328,000 |
| 1984/07/17 | 425 | 428 | 421 | 428 | 246,000 |
| 1984/07/16 | 425 | 425 | 420 | 421 | 142,000 |
| 1984/07/13 | 428 | 428 | 426 | 426 | 222,000 |
| 1984/07/12 | 428 | 431 | 427 | 430 | 490,000 |
| 1984/07/11 | 430 | 430 | 428 | 429 | 363,000 |
| 1984/07/10 | 432 | 432 | 427 | 429 | 324,000 |
| 1984/07/09 | 435 | 440 | 432 | 433 | 250,000 |
| 1984/07/07 | 438 | 440 | 433 | 433 | 197,000 |
| 1984/07/06 | 442 | 442 | 439 | 442 | 227,000 |
| 1984/07/05 | 442 | 443 | 438 | 443 | 238,000 |
| 1984/07/04 | 440 | 443 | 438 | 443 | 319,000 |
| 1984/07/03 | 446 | 447 | 441 | 442 | 220,000 |
| 1984/07/02 | 447 | 450 | 441 | 446 | 356,000 |
| 1984/06/30 | 448 | 448 | 441 | 448 | 352,000 |
| 1984/06/29 | 428 | 450 | 427 | 450 | 1,050,000 |
| 1984/06/28 | 425 | 428 | 423 | 427 | 305,000 |
| 1984/06/27 | 417 | 425 | 417 | 425 | 513,000 |
| 1984/06/26 | 420 | 421 | 415 | 420 | 326,000 |
| 1984/06/25 | 420 | 425 | 419 | 420 | 321,000 |
| 1984/06/23 | 420 | 420 | 419 | 420 | 166,000 |
| 1984/06/22 | 428 | 428 | 425 | 427 | 189,000 |
| 1984/06/21 | 434 | 434 | 430 | 432 | 210,000 |
| 1984/06/20 | 430 | 435 | 429 | 434 | 321,000 |
| 1984/06/19 | 428 | 432 | 428 | 429 | 472,000 |
| 1984/06/18 | 415 | 428 | 415 | 428 | 231,000 |
| 1984/06/16 | 411 | 415 | 400 | 410 | 714,000 |
| 1984/06/15 | 420 | 425 | 420 | 420 | 204,000 |
| 1984/06/14 | 445 | 448 | 435 | 435 | 295,000 |
| 1984/06/13 | 449 | 454 | 445 | 448 | 383,000 |
| 1984/06/12 | 451 | 452 | 448 | 450 | 352,000 |
| 1984/06/11 | 456 | 456 | 450 | 455 | 210,000 |
| 1984/06/08 | 447 | 453 | 446 | 453 | 551,000 |
| 1984/06/07 | 454 | 456 | 445 | 449 | 1,344,000 |
| 1984/06/06 | 450 | 460 | 447 | 459 | 320,000 |
| 1984/06/05 | 445 | 452 | 445 | 445 | 1,018,000 |
| 1984/06/04 | 430 | 440 | 430 | 440 | 493,000 |
| 1984/06/02 | 426 | 430 | 425 | 426 | 192,000 |
| 1984/06/01 | 427 | 427 | 422 | 427 | 136,000 |
| 1984/05/31 | 435 | 435 | 428 | 429 | 158,000 |
| 1984/05/30 | 435 | 443 | 432 | 432 | 283,000 |
| 1984/05/29 | 440 | 440 | 431 | 431 | 287,000 |
| 1984/05/28 | 434 | 439 | 433 | 439 | 138,000 |
| 1984/05/26 | 428 | 434 | 428 | 430 | 152,000 |
| 1984/05/25 | 425 | 434 | 425 | 428 | 262,000 |
| 1984/05/24 | 420 | 430 | 420 | 430 | 567,000 |
| 1984/05/23 | 424 | 424 | 400 | 404 | 1,166,000 |
| 1984/05/22 | 431 | 434 | 421 | 434 | 228,000 |
| 1984/05/21 | 440 | 441 | 432 | 436 | 309,000 |
| 1984/05/19 | 440 | 447 | 440 | 440 | 393,000 |
| 1984/05/18 | 445 | 449 | 420 | 420 | 627,000 |
| 1984/05/17 | 478 | 478 | 465 | 465 | 374,000 |
| 1984/05/16 | 485 | 490 | 476 | 476 | 528,000 |
| 1984/05/15 | 487 | 492 | 481 | 489 | 538,000 |
| 1984/05/14 | 500 | 500 | 491 | 492 | 329,000 |
| 1984/05/11 | 503 | 510 | 501 | 502 | 221,000 |
| 1984/05/10 | 515 | 515 | 503 | 515 | 147,000 |
| 1984/05/09 | 531 | 535 | 522 | 525 | 228,000 |
| 1984/05/08 | 541 | 544 | 538 | 541 | 1,168,000 |
| 1984/05/07 | 540 | 547 | 540 | 544 | 535,000 |
| 1984/05/04 | 542 | 545 | 540 | 540 | 715,000 |
| 1984/05/02 | 550 | 550 | 536 | 540 | 1,791,000 |
| 1984/05/01 | 543 | 550 | 541 | 548 | 2,356,000 |
| 1984/04/28 | 547 | 550 | 540 | 540 | 2,484,000 |
| 1984/04/27 | 536 | 546 | 535 | 540 | 4,086,000 |
| 1984/04/26 | 537 | 538 | 525 | 529 | 971,000 |
| 1984/04/25 | 523 | 539 | 523 | 537 | 3,708,000 |
| 1984/04/24 | 510 | 525 | 510 | 520 | 418,000 |
| 1984/04/23 | 525 | 527 | 515 | 520 | 166,000 |
| 1984/04/21 | 531 | 535 | 519 | 527 | 826,000 |
| 1984/04/20 | 508 | 535 | 508 | 532 | 1,897,000 |
| 1984/04/19 | 508 | 510 | 505 | 508 | 473,000 |
| 1984/04/18 | 508 | 510 | 500 | 508 | 556,000 |
| 1984/04/17 | 507 | 515 | 506 | 510 | 593,000 |
| 1984/04/16 | 510 | 520 | 510 | 515 | 562,000 |
| 1984/04/13 | 505 | 520 | 500 | 520 | 541,000 |
| 1984/04/12 | 505 | 508 | 493 | 495 | 284,000 |
| 1984/04/11 | 495 | 520 | 495 | 505 | 524,000 |
| 1984/04/10 | 500 | 500 | 490 | 500 | 176,000 |
| 1984/04/09 | 493 | 499 | 493 | 499 | 248,000 |
| 1984/04/07 | 490 | 490 | 488 | 488 | 104,000 |
| 1984/04/06 | 491 | 495 | 490 | 492 | 173,000 |
| 1984/04/05 | 500 | 500 | 490 | 495 | 273,000 |
| 1984/04/04 | 490 | 500 | 488 | 500 | 306,000 |
| 1984/04/03 | 515 | 515 | 500 | 500 | 282,000 |
| 1984/04/02 | 505 | 517 | 505 | 515 | 381,000 |
| 1984/03/31 | 525 | 525 | 510 | 514 | 191,000 |
| 1984/03/30 | 525 | 535 | 515 | 520 | 481,000 |
| 1984/03/29 | 530 | 542 | 520 | 542 | 2,256,000 |
| 1984/03/28 | 519 | 537 | 510 | 535 | 2,181,000 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 505 | 525 | 505 | 518 | 564,000 |
| 1984/03/26 | 520 | 520 | 503 | 503 | 565,000 |
| 1984/03/24 | 524 | 524 | 515 | 524 | 375,000 |
| 1984/03/23 | 530 | 535 | 525 | 530 | 1,286,000 |
| 1984/03/22 | 525 | 560 | 523 | 536 | 5,404,999 |
| 1984/03/21 | 541 | 543 | 524 | 526 | 5,064,999 |
| 1984/03/19 | 476 | 485 | 470 | 471 | 764,000 |
| 1984/03/17 | 490 | 490 | 470 | 475 | 423,000 |
| 1984/03/16 | 502 | 502 | 490 | 491 | 1,088,000 |
| 1984/03/15 | 498 | 508 | 493 | 502 | 1,687,000 |
| 1984/03/14 | 495 | 507 | 490 | 494 | 2,862,000 |
| 1984/03/13 | 483 | 491 | 483 | 490 | 526,000 |
| 1984/03/12 | 476 | 485 | 476 | 480 | 121,000 |
| 1984/03/09 | 469 | 473 | 467 | 473 | 96,000 |
| 1984/03/08 | 470 | 471 | 466 | 469 | 61,000 |
| 1984/03/07 | 472 | 472 | 470 | 472 | 109,000 |
| 1984/03/06 | 472 | 475 | 470 | 473 | 465,000 |
| 1984/03/05 | 461 | 472 | 461 | 472 | 588,000 |
| 1984/03/03 | 470 | 470 | 457 | 460 | 256,000 |
| 1984/03/02 | 470 | 472 | 465 | 472 | 90,000 |
| 1984/03/01 | 465 | 465 | 462 | 465 | 74,000 |
| 1984/02/29 | 475 | 476 | 475 | 475 | 75,000 |
| 1984/02/28 | 475 | 484 | 475 | 477 | 225,000 |
| 1984/02/27 | 470 | 475 | 467 | 475 | 82,000 |
| 1984/02/25 | 465 | 470 | 464 | 465 | 87,000 |
| 1984/02/24 | 460 | 470 | 460 | 470 | 143,000 |
| 1984/02/23 | 452 | 460 | 452 | 458 | 395,000 |
| 1984/02/22 | 450 | 452 | 448 | 450 | 161,000 |
| 1984/02/21 | 450 | 452 | 448 | 448 | 255,000 |
| 1984/02/20 | 443 | 450 | 442 | 449 | 101,000 |
| 1984/02/18 | 440 | 442 | 440 | 441 | 608,000 |
| 1984/02/17 | 441 | 445 | 440 | 440 | 363,000 |
| 1984/02/16 | 445 | 450 | 438 | 438 | 367,000 |
| 1984/02/15 | 437 | 445 | 437 | 445 | 365,000 |
| 1984/02/14 | 441 | 445 | 437 | 437 | 268,000 |
| 1984/02/13 | 445 | 448 | 443 | 445 | 48,000 |
| 1984/02/10 | 445 | 445 | 440 | 440 | 236,000 |
| 1984/02/09 | 451 | 455 | 445 | 455 | 390,000 |
| 1984/02/08 | 464 | 465 | 456 | 458 | 291,000 |
| 1984/02/07 | 451 | 464 | 450 | 464 | 426,000 |
| 1984/02/06 | 470 | 470 | 465 | 466 | 394,000 |
| 1984/02/04 | 475 | 475 | 470 | 471 | 255,000 |
| 1984/02/03 | 480 | 482 | 478 | 480 | 648,000 |
| 1984/02/02 | 485 | 485 | 482 | 484 | 587,000 |
| 1984/02/01 | 482 | 489 | 482 | 487 | 306,000 |
| 1984/01/31 | 494 | 494 | 481 | 481 | 413,000 |
| 1984/01/30 | 489 | 495 | 488 | 489 | 356,000 |
| 1984/01/28 | 487 | 488 | 487 | 487 | 364,000 |
| 1984/01/27 | 485 | 490 | 483 | 486 | 214,000 |
| 1984/01/26 | 485 | 490 | 485 | 485 | 248,000 |
| 1984/01/25 | 485 | 490 | 484 | 489 | 217,000 |
| 1984/01/24 | 485 | 490 | 484 | 485 | 175,000 |
| 1984/01/23 | 490 | 490 | 485 | 485 | 176,000 |
| 1984/01/21 | 488 | 490 | 482 | 485 | 110,000 |
| 1984/01/20 | 495 | 498 | 489 | 489 | 136,000 |
| 1984/01/19 | 495 | 500 | 495 | 495 | 157,000 |
| 1984/01/18 | 498 | 500 | 488 | 495 | 370,000 |
| 1984/01/17 | 510 | 510 | 500 | 500 | 191,000 |
| 1984/01/13 | 501 | 507 | 498 | 501 | 441,000 |
| 1984/01/12 | 500 | 510 | 497 | 499 | 460,000 |
| 1984/01/11 | 508 | 509 | 496 | 500 | 267,000 |
| 1984/01/10 | 512 | 512 | 506 | 510 | 439,000 |
| 1984/01/09 | 513 | 515 | 511 | 512 | 570,000 |
| 1984/01/07 | 515 | 515 | 513 | 513 | 290,000 |
| 1984/01/06 | 518 | 520 | 513 | 513 | 511,000 |
| 1984/01/05 | 515 | 520 | 515 | 516 | 649,000 |
| 1984/01/04 | 527 | 528 | 510 | 513 | 612,000 |