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 |
---|---|---|---|---|---|
1986/12/27 | 545 | 558 | 545 | 557 | 212,000 |
1986/12/26 | 568 | 568 | 560 | 560 | 239,000 |
1986/12/25 | 561 | 570 | 561 | 563 | 268,000 |
1986/12/24 | 566 | 575 | 566 | 570 | 301,000 |
1986/12/23 | 570 | 570 | 565 | 565 | 212,000 |
1986/12/22 | 576 | 580 | 560 | 565 | 1,383,000 |
1986/12/19 | 575 | 575 | 568 | 571 | 321,000 |
1986/12/18 | 575 | 579 | 568 | 568 | 286,000 |
1986/12/17 | 570 | 570 | 557 | 570 | 306,000 |
1986/12/16 | 571 | 579 | 570 | 570 | 298,000 |
1986/12/15 | 570 | 570 | 570 | 570 | 115,000 |
1986/12/12 | 565 | 575 | 565 | 570 | 233,000 |
1986/12/11 | 583 | 584 | 568 | 571 | 282,000 |
1986/12/10 | 575 | 584 | 571 | 578 | 466,000 |
1986/12/09 | 564 | 579 | 564 | 565 | 385,000 |
1986/12/08 | 561 | 575 | 561 | 574 | 291,000 |
1986/12/06 | 559 | 568 | 559 | 561 | 41,000 |
1986/12/05 | 572 | 580 | 565 | 569 | 899,000 |
1986/12/04 | 570 | 580 | 570 | 570 | 537,000 |
1986/12/03 | 567 | 590 | 560 | 572 | 612,000 |
1986/12/02 | 578 | 578 | 566 | 571 | 119,000 |
1986/12/01 | 592 | 592 | 578 | 578 | 616,000 |
1986/11/29 | 598 | 598 | 582 | 582 | 1,139,000 |
1986/11/28 | 576 | 592 | 576 | 590 | 1,949,000 |
1986/11/27 | 574 | 585 | 570 | 571 | 855,000 |
1986/11/26 | 578 | 579 | 565 | 565 | 489,000 |
1986/11/25 | 573 | 580 | 565 | 570 | 236,000 |
1986/11/22 | 573 | 573 | 563 | 563 | 152,000 |
1986/11/21 | 557 | 563 | 555 | 563 | 224,000 |
1986/11/20 | 553 | 559 | 548 | 550 | 776,000 |
1986/11/19 | 554 | 559 | 545 | 556 | 369,000 |
1986/11/18 | 559 | 563 | 552 | 555 | 326,000 |
1986/11/17 | 560 | 560 | 550 | 550 | 235,000 |
1986/11/14 | 555 | 565 | 555 | 556 | 328,000 |
1986/11/13 | 550 | 575 | 548 | 560 | 1,159,000 |
1986/11/12 | 550 | 555 | 545 | 555 | 1,091,000 |
1986/11/11 | 530 | 544 | 530 | 541 | 710,000 |
1986/11/10 | 530 | 532 | 520 | 528 | 321,000 |
1986/11/07 | 516 | 530 | 515 | 530 | 233,000 |
1986/11/06 | 515 | 520 | 512 | 515 | 231,000 |
1986/11/05 | 515 | 530 | 515 | 520 | 89,000 |
1986/11/04 | 511 | 520 | 510 | 515 | 56,000 |
1986/11/01 | 535 | 535 | 516 | 516 | 172,000 |
1986/10/31 | 534 | 540 | 525 | 530 | 396,000 |
1986/10/30 | 516 | 543 | 516 | 534 | 275,000 |
1986/10/29 | 510 | 515 | 500 | 515 | 512,000 |
1986/10/28 | 495 | 509 | 490 | 509 | 369,000 |
1986/10/27 | 509 | 509 | 490 | 495 | 190,000 |
1986/10/25 | 510 | 510 | 485 | 505 | 292,000 |
1986/10/24 | 510 | 525 | 505 | 505 | 216,000 |
1986/10/23 | 500 | 511 | 495 | 510 | 130,000 |
1986/10/22 | 505 | 510 | 500 | 500 | 179,000 |
1986/10/21 | 501 | 520 | 495 | 500 | 154,000 |
1986/10/20 | 526 | 526 | 517 | 521 | 50,000 |
1986/10/17 | 530 | 532 | 526 | 530 | 111,000 |
1986/10/16 | 538 | 538 | 516 | 525 | 185,000 |
1986/10/15 | 532 | 545 | 532 | 540 | 80,000 |
1986/10/14 | 553 | 560 | 535 | 552 | 300,000 |
1986/10/13 | 556 | 556 | 553 | 556 | 298,000 |
1986/10/09 | 560 | 569 | 556 | 556 | 241,000 |
1986/10/08 | 560 | 569 | 555 | 560 | 287,000 |
1986/10/07 | 565 | 570 | 560 | 560 | 240,000 |
1986/10/06 | 560 | 570 | 560 | 565 | 250,000 |
1986/10/04 | 557 | 564 | 555 | 560 | 370,000 |
1986/10/03 | 545 | 565 | 545 | 555 | 246,000 |
1986/10/02 | 545 | 555 | 540 | 550 | 125,000 |
1986/10/01 | 570 | 570 | 550 | 555 | 353,000 |
1986/09/30 | 560 | 580 | 546 | 578 | 414,000 |
1986/09/29 | 562 | 562 | 545 | 560 | 182,000 |
1986/09/27 | 565 | 565 | 555 | 561 | 235,000 |
1986/09/26 | 564 | 571 | 564 | 566 | 260,000 |
1986/09/25 | 567 | 570 | 558 | 564 | 9,115,000 |
1986/09/24 | 565 | 570 | 556 | 557 | 191,000 |
1986/09/22 | 551 | 560 | 551 | 555 | 203,000 |
1986/09/19 | 560 | 571 | 555 | 555 | 203,000 |
1986/09/18 | 555 | 570 | 555 | 570 | 377,000 |
1986/09/17 | 576 | 576 | 565 | 565 | 371,000 |
1986/09/16 | 576 | 586 | 575 | 586 | 274,000 |
1986/09/12 | 575 | 589 | 575 | 589 | 237,000 |
1986/09/11 | 608 | 615 | 600 | 605 | 3,325,000 |
1986/09/10 | 600 | 610 | 600 | 610 | 164,000 |
1986/09/09 | 604 | 610 | 604 | 610 | 169,000 |
1986/09/08 | 610 | 612 | 605 | 610 | 220,000 |
1986/09/06 | 611 | 616 | 605 | 615 | 167,000 |
1986/09/05 | 615 | 620 | 605 | 605 | 298,000 |
1986/09/04 | 618 | 620 | 610 | 615 | 415,000 |
1986/09/03 | 619 | 620 | 605 | 620 | 454,000 |
1986/09/02 | 609 | 638 | 604 | 619 | 471,000 |
1986/09/01 | 590 | 603 | 590 | 603 | 300,000 |
1986/08/30 | 585 | 602 | 580 | 590 | 464,000 |
1986/08/29 | 580 | 585 | 575 | 580 | 280,000 |
1986/08/28 | 580 | 590 | 580 | 588 | 502,000 |
1986/08/27 | 590 | 592 | 580 | 589 | 829,000 |
1986/08/26 | 595 | 600 | 590 | 600 | 662,000 |
1986/08/25 | 590 | 598 | 590 | 595 | 584,000 |
1986/08/23 | 600 | 600 | 585 | 590 | 158,000 |
1986/08/22 | 600 | 610 | 595 | 600 | 408,000 |
1986/08/21 | 620 | 627 | 615 | 620 | 219,000 |
1986/08/20 | 630 | 630 | 620 | 627 | 448,000 |
1986/08/19 | 625 | 627 | 610 | 627 | 289,000 |
1986/08/18 | 625 | 640 | 622 | 625 | 372,000 |
1986/08/15 | 595 | 620 | 591 | 620 | 896,000 |
1986/08/14 | 593 | 595 | 585 | 590 | 644,000 |
1986/08/13 | 600 | 603 | 590 | 590 | 447,000 |
1986/08/12 | 600 | 605 | 593 | 600 | 227,000 |
1986/08/11 | 597 | 600 | 590 | 600 | 162,000 |
1986/08/08 | 599 | 600 | 595 | 599 | 102,000 |
1986/08/07 | 599 | 610 | 590 | 610 | 181,000 |
1986/08/06 | 597 | 600 | 582 | 590 | 270,000 |
1986/08/05 | 591 | 610 | 591 | 602 | 83,000 |
1986/08/04 | 600 | 600 | 572 | 585 | 529,000 |
1986/08/02 | 595 | 600 | 585 | 590 | 252,000 |
1986/08/01 | 617 | 620 | 590 | 590 | 604,000 |
1986/07/31 | 630 | 635 | 618 | 635 | 292,000 |
1986/07/30 | 640 | 640 | 635 | 635 | 400,000 |
1986/07/29 | 653 | 653 | 635 | 650 | 406,000 |
1986/07/28 | 655 | 657 | 652 | 652 | 410,000 |
1986/07/26 | 647 | 657 | 645 | 657 | 147,000 |
1986/07/25 | 650 | 657 | 650 | 657 | 390,000 |
1986/07/24 | 650 | 657 | 650 | 657 | 273,000 |
1986/07/23 | 642 | 650 | 640 | 648 | 205,000 |
1986/07/22 | 659 | 659 | 630 | 639 | 983,000 |
1986/07/21 | 660 | 661 | 638 | 650 | 516,000 |
1986/07/19 | 671 | 676 | 645 | 660 | 619,000 |
1986/07/18 | 685 | 685 | 671 | 681 | 388,000 |
1986/07/17 | 685 | 690 | 680 | 685 | 428,000 |
1986/07/16 | 690 | 690 | 670 | 685 | 320,000 |
1986/07/15 | 706 | 709 | 685 | 700 | 636,000 |
1986/07/14 | 702 | 712 | 702 | 709 | 970,000 |
1986/07/11 | 703 | 718 | 701 | 712 | 1,369,000 |
1986/07/10 | 690 | 700 | 686 | 700 | 821,000 |
1986/07/09 | 725 | 727 | 690 | 700 | 2,912,000 |
1986/07/08 | 685 | 720 | 685 | 720 | 2,718,000 |
1986/07/07 | 695 | 703 | 695 | 703 | 525,000 |
1986/07/05 | 690 | 700 | 686 | 696 | 372,000 |
1986/07/04 | 700 | 702 | 685 | 694 | 534,000 |
1986/07/03 | 714 | 714 | 700 | 701 | 1,161,000 |
1986/07/02 | 702 | 715 | 701 | 712 | 3,725,000 |
1986/07/01 | 710 | 716 | 700 | 703 | 7,956,000 |
1986/06/30 | 670 | 690 | 670 | 688 | 1,230,000 |
1986/06/28 | 670 | 670 | 661 | 670 | 238,000 |
1986/06/27 | 670 | 675 | 665 | 674 | 872,000 |
1986/06/26 | 670 | 672 | 665 | 670 | 561,000 |
1986/06/25 | 658 | 670 | 651 | 670 | 283,000 |
1986/06/24 | 660 | 675 | 660 | 668 | 181,000 |
1986/06/23 | 679 | 680 | 665 | 670 | 491,000 |
1986/06/21 | 670 | 680 | 660 | 680 | 156,000 |
1986/06/20 | 651 | 680 | 650 | 679 | 575,000 |
1986/06/19 | 648 | 655 | 646 | 651 | 571,000 |
1986/06/18 | 646 | 653 | 646 | 649 | 312,000 |
1986/06/17 | 650 | 655 | 646 | 650 | 543,000 |
1986/06/16 | 655 | 665 | 650 | 650 | 182,000 |
1986/06/13 | 669 | 669 | 665 | 665 | 284,000 |
1986/06/12 | 670 | 670 | 663 | 669 | 354,000 |
1986/06/11 | 670 | 670 | 665 | 665 | 486,000 |
1986/06/10 | 661 | 670 | 661 | 670 | 493,000 |
1986/06/09 | 672 | 680 | 671 | 671 | 539,000 |
1986/06/07 | 680 | 690 | 671 | 671 | 279,000 |
1986/06/06 | 690 | 694 | 678 | 690 | 528,000 |
1986/06/05 | 699 | 699 | 690 | 696 | 1,075,000 |
1986/06/04 | 702 | 703 | 695 | 696 | 2,358,000 |
1986/06/03 | 676 | 705 | 675 | 700 | 6,947,000 |
1986/06/02 | 675 | 685 | 670 | 675 | 1,204,000 |
1986/05/31 | 671 | 679 | 670 | 675 | 858,000 |
1986/05/30 | 690 | 690 | 670 | 685 | 2,163,000 |
1986/05/29 | 680 | 700 | 679 | 692 | 5,824,000 |
1986/05/28 | 662 | 678 | 651 | 670 | 6,525,000 |
1986/05/27 | 661 | 665 | 655 | 658 | 927,000 |
1986/05/26 | 664 | 670 | 662 | 663 | 1,438,000 |
1986/05/24 | 674 | 678 | 661 | 674 | 2,072,000 |
1986/05/23 | 667 | 686 | 665 | 680 | 11,754,000 |
1986/05/22 | 663 | 664 | 651 | 657 | 7,171,000 |
1986/05/21 | 630 | 645 | 625 | 645 | 2,161,000 |
1986/05/20 | 620 | 621 | 613 | 620 | 487,000 |
1986/05/19 | 621 | 630 | 620 | 620 | 457,000 |
1986/05/17 | 615 | 620 | 613 | 618 | 334,000 |
1986/05/16 | 635 | 638 | 610 | 615 | 1,342,000 |
1986/05/15 | 650 | 659 | 640 | 640 | 6,895,000 |
1986/05/14 | 626 | 644 | 617 | 640 | 4,332,000 |
1986/05/13 | 620 | 625 | 615 | 616 | 1,766,000 |
1986/05/12 | 624 | 630 | 605 | 613 | 2,066,000 |
1986/05/09 | 609 | 625 | 600 | 620 | 3,340,000 |
1986/05/08 | 596 | 608 | 596 | 608 | 1,441,000 |
1986/05/07 | 592 | 595 | 589 | 594 | 818,000 |
1986/05/06 | 585 | 590 | 581 | 589 | 339,000 |
1986/05/02 | 588 | 599 | 585 | 585 | 1,463,000 |
1986/05/01 | 581 | 586 | 581 | 583 | 270,000 |
1986/04/30 | 602 | 608 | 586 | 590 | 675,000 |
1986/04/28 | 604 | 610 | 598 | 600 | 661,000 |
1986/04/26 | 599 | 610 | 595 | 600 | 1,209,000 |
1986/04/25 | 590 | 600 | 585 | 598 | 1,681,000 |
1986/04/24 | 590 | 590 | 585 | 590 | 504,000 |
1986/04/23 | 590 | 598 | 580 | 585 | 737,000 |
1986/04/22 | 598 | 600 | 587 | 587 | 357,000 |
1986/04/21 | 596 | 609 | 595 | 596 | 188,000 |
1986/04/19 | 605 | 605 | 590 | 595 | 288,000 |
1986/04/18 | 600 | 624 | 600 | 601 | 2,024,000 |
1986/04/17 | 595 | 605 | 590 | 592 | 1,480,000 |
1986/04/16 | 590 | 600 | 586 | 590 | 749,000 |
1986/04/15 | 598 | 600 | 580 | 580 | 1,469,000 |
1986/04/14 | 603 | 603 | 592 | 595 | 394,000 |
1986/04/11 | 600 | 600 | 591 | 595 | 1,013,000 |
1986/04/10 | 606 | 609 | 591 | 591 | 813,000 |
1986/04/09 | 604 | 615 | 590 | 596 | 932,000 |
1986/04/08 | 625 | 630 | 604 | 612 | 1,700,000 |
1986/04/07 | 635 | 640 | 612 | 620 | 2,499,000 |
1986/04/05 | 608 | 646 | 605 | 637 | 3,466,000 |
1986/04/04 | 651 | 654 | 600 | 600 | 9,815,000 |
1986/04/03 | 610 | 650 | 600 | 631 | 9,512,000 |
1986/04/02 | 575 | 630 | 575 | 620 | 7,191,000 |
1986/04/01 | 589 | 593 | 575 | 585 | 3,460,000 |
1986/03/31 | 550 | 600 | 550 | 589 | 2,920,000 |
1986/03/29 | 540 | 555 | 540 | 555 | 641,000 |
1986/03/28 | 540 | 540 | 530 | 538 | 689,000 |
1986/03/27 | 546 | 546 | 537 | 540 | 979,000 |
1986/03/26 | 526 | 540 | 523 | 539 | 814,000 |
1986/03/25 | 526 | 530 | 526 | 526 | 635,000 |
1986/03/24 | 539 | 549 | 530 | 532 | 434,000 |
1986/03/22 | 549 | 555 | 549 | 549 | 557,000 |
1986/03/20 | 550 | 560 | 549 | 558 | 1,915,000 |
1986/03/19 | 550 | 550 | 531 | 535 | 740,000 |
1986/03/18 | 569 | 569 | 555 | 555 | 1,065,000 |
1986/03/17 | 570 | 576 | 551 | 573 | 3,296,000 |
1986/03/15 | 560 | 570 | 551 | 570 | 4,530,000 |
1986/03/14 | 555 | 555 | 530 | 550 | 5,923,000 |
1986/03/13 | 510 | 565 | 510 | 545 | 6,549,000 |
1986/03/12 | 506 | 519 | 506 | 510 | 1,168,000 |
1986/03/11 | 505 | 515 | 501 | 505 | 348,000 |
1986/03/10 | 505 | 510 | 501 | 503 | 482,000 |
1986/03/07 | 515 | 515 | 506 | 515 | 2,069,000 |
1986/03/06 | 507 | 518 | 507 | 508 | 676,000 |
1986/03/05 | 511 | 512 | 506 | 508 | 2,512,000 |
1986/03/04 | 519 | 520 | 510 | 511 | 668,000 |
1986/03/03 | 523 | 525 | 515 | 520 | 734,000 |
1986/03/01 | 528 | 528 | 516 | 523 | 1,624,000 |
1986/02/28 | 514 | 528 | 502 | 528 | 4,761,000 |
1986/02/27 | 514 | 518 | 508 | 515 | 3,637,000 |
1986/02/26 | 494 | 515 | 490 | 515 | 3,942,000 |
1986/02/25 | 496 | 502 | 491 | 494 | 1,340,000 |
1986/02/24 | 493 | 497 | 489 | 497 | 1,020,000 |
1986/02/22 | 482 | 490 | 481 | 483 | 474,000 |
1986/02/21 | 485 | 485 | 480 | 483 | 307,000 |
1986/02/20 | 478 | 482 | 476 | 482 | 164,000 |
1986/02/19 | 483 | 484 | 479 | 479 | 183,000 |
1986/02/18 | 485 | 485 | 479 | 483 | 382,000 |
1986/02/17 | 490 | 490 | 481 | 487 | 167,000 |
1986/02/15 | 490 | 491 | 486 | 489 | 276,000 |
1986/02/14 | 486 | 489 | 481 | 489 | 375,000 |
1986/02/13 | 491 | 494 | 479 | 486 | 694,000 |
1986/02/12 | 481 | 490 | 476 | 486 | 548,000 |
1986/02/10 | 479 | 482 | 475 | 480 | 319,000 |
1986/02/07 | 487 | 487 | 481 | 482 | 644,000 |
1986/02/06 | 491 | 492 | 481 | 485 | 765,000 |
1986/02/05 | 494 | 494 | 476 | 478 | 765,000 |
1986/02/04 | 480 | 494 | 473 | 489 | 1,093,000 |
1986/02/03 | 470 | 470 | 461 | 470 | 569,000 |
1986/02/01 | 465 | 470 | 463 | 465 | 376,000 |
1986/01/31 | 461 | 467 | 460 | 461 | 284,000 |
1986/01/30 | 462 | 462 | 460 | 460 | 249,000 |
1986/01/29 | 461 | 465 | 460 | 460 | 321,000 |
1986/01/28 | 466 | 469 | 463 | 463 | 263,000 |
1986/01/27 | 467 | 470 | 466 | 469 | 392,000 |
1986/01/25 | 463 | 467 | 463 | 467 | 143,000 |
1986/01/24 | 462 | 465 | 462 | 462 | 319,000 |
1986/01/23 | 460 | 465 | 460 | 461 | 115,000 |
1986/01/22 | 466 | 467 | 464 | 465 | 163,000 |
1986/01/21 | 470 | 470 | 465 | 466 | 95,000 |
1986/01/20 | 474 | 475 | 468 | 469 | 203,000 |
1986/01/18 | 471 | 474 | 470 | 474 | 75,000 |
1986/01/17 | 477 | 479 | 473 | 474 | 213,000 |
1986/01/16 | 469 | 475 | 469 | 475 | 254,000 |
1986/01/14 | 465 | 474 | 465 | 474 | 158,000 |
1986/01/13 | 464 | 475 | 464 | 475 | 104,000 |
1986/01/10 | 470 | 475 | 467 | 474 | 160,000 |
1986/01/09 | 468 | 477 | 468 | 477 | 334,000 |
1986/01/08 | 467 | 475 | 467 | 475 | 121,000 |
1986/01/07 | 468 | 470 | 465 | 467 | 328,000 |
1986/01/06 | 485 | 485 | 475 | 480 | 147,000 |
1986/01/04 | 480 | 485 | 479 | 485 | 234,000 |