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 |
|---|---|---|---|---|---|
| 1987/12/28 | 839 | 880 | 839 | 880 | 326,000 |
| 1987/12/26 | 905 | 905 | 879 | 879 | 264,000 |
| 1987/12/25 | 913 | 915 | 899 | 900 | 465,000 |
| 1987/12/24 | 925 | 934 | 910 | 912 | 578,000 |
| 1987/12/23 | 929 | 929 | 915 | 923 | 576,000 |
| 1987/12/22 | 931 | 934 | 922 | 930 | 291,000 |
| 1987/12/21 | 925 | 945 | 923 | 930 | 256,000 |
| 1987/12/18 | 925 | 925 | 921 | 923 | 290,000 |
| 1987/12/17 | 922 | 925 | 920 | 925 | 513,000 |
| 1987/12/16 | 900 | 930 | 900 | 912 | 573,000 |
| 1987/12/15 | 900 | 915 | 899 | 903 | 409,000 |
| 1987/12/14 | 903 | 903 | 898 | 900 | 212,000 |
| 1987/12/11 | 900 | 905 | 896 | 905 | 299,000 |
| 1987/12/10 | 905 | 912 | 900 | 909 | 646,000 |
| 1987/12/09 | 900 | 905 | 895 | 895 | 309,000 |
| 1987/12/08 | 885 | 885 | 880 | 885 | 246,000 |
| 1987/12/07 | 890 | 900 | 875 | 875 | 263,000 |
| 1987/12/05 | 890 | 895 | 885 | 890 | 227,000 |
| 1987/12/04 | 915 | 915 | 891 | 895 | 368,000 |
| 1987/12/03 | 925 | 925 | 910 | 912 | 199,000 |
| 1987/12/02 | 910 | 925 | 910 | 925 | 477,000 |
| 1987/12/01 | 890 | 920 | 890 | 910 | 221,000 |
| 1987/11/30 | 910 | 910 | 900 | 905 | 124,000 |
| 1987/11/28 | 912 | 920 | 910 | 913 | 95,000 |
| 1987/11/27 | 917 | 922 | 909 | 922 | 458,000 |
| 1987/11/26 | 910 | 919 | 905 | 910 | 755,000 |
| 1987/11/25 | 910 | 924 | 910 | 910 | 775,000 |
| 1987/11/24 | 895 | 905 | 895 | 900 | 404,000 |
| 1987/11/20 | 895 | 900 | 885 | 900 | 207,000 |
| 1987/11/19 | 890 | 900 | 879 | 899 | 276,000 |
| 1987/11/18 | 888 | 888 | 870 | 880 | 394,000 |
| 1987/11/17 | 880 | 880 | 851 | 878 | 332,000 |
| 1987/11/16 | 861 | 885 | 860 | 877 | 326,000 |
| 1987/11/13 | 869 | 869 | 850 | 860 | 740,000 |
| 1987/11/12 | 860 | 860 | 820 | 840 | 421,000 |
| 1987/11/11 | 850 | 853 | 805 | 840 | 726,000 |
| 1987/11/10 | 875 | 875 | 851 | 853 | 409,000 |
| 1987/11/09 | 864 | 865 | 861 | 861 | 353,000 |
| 1987/11/07 | 863 | 872 | 861 | 864 | 627,000 |
| 1987/11/06 | 865 | 885 | 860 | 870 | 1,322,000 |
| 1987/11/05 | 899 | 915 | 870 | 875 | 341,000 |
| 1987/11/04 | 905 | 920 | 905 | 909 | 174,000 |
| 1987/11/02 | 925 | 925 | 900 | 915 | 436,000 |
| 1987/10/31 | 928 | 929 | 915 | 925 | 489,000 |
| 1987/10/30 | 887 | 894 | 861 | 884 | 597,000 |
| 1987/10/29 | 880 | 890 | 870 | 876 | 491,000 |
| 1987/10/28 | 930 | 930 | 870 | 881 | 846,000 |
| 1987/10/27 | 840 | 910 | 840 | 910 | 900,000 |
| 1987/10/26 | 895 | 900 | 830 | 840 | 914,000 |
| 1987/10/24 | 892 | 920 | 885 | 885 | 1,218,000 |
| 1987/10/23 | 935 | 948 | 900 | 902 | 1,557,000 |
| 1987/10/22 | 950 | 985 | 931 | 965 | 1,422,000 |
| 1987/10/21 | 821 | 915 | 821 | 914 | 2,316,000 |
| 1987/10/20 | 820 | 820 | 820 | 820 | 696,000 |
| 1987/10/19 | 1,000 | 1,030 | 1,000 | 1,020 | 474,000 |
| 1987/10/16 | 1,090 | 1,090 | 1,050 | 1,050 | 586,000 |
| 1987/10/15 | 1,070 | 1,090 | 1,070 | 1,070 | 1,022,000 |
| 1987/10/14 | 1,100 | 1,120 | 1,090 | 1,090 | 670,000 |
| 1987/10/13 | 1,080 | 1,090 | 1,070 | 1,090 | 543,000 |
| 1987/10/12 | 1,100 | 1,100 | 1,080 | 1,080 | 398,000 |
| 1987/10/09 | 1,110 | 1,120 | 1,080 | 1,120 | 858,000 |
| 1987/10/08 | 1,100 | 1,130 | 1,080 | 1,100 | 733,000 |
| 1987/10/07 | 1,080 | 1,090 | 1,060 | 1,080 | 1,466,000 |
| 1987/10/06 | 1,150 | 1,150 | 1,100 | 1,100 | 1,006,000 |
| 1987/10/05 | 1,150 | 1,180 | 1,140 | 1,140 | 4,585,000 |
| 1987/10/03 | 1,130 | 1,150 | 1,120 | 1,140 | 3,043,000 |
| 1987/10/02 | 1,120 | 1,120 | 1,110 | 1,120 | 1,691,000 |
| 1987/10/01 | 1,120 | 1,130 | 1,100 | 1,120 | 3,247,000 |
| 1987/09/30 | 1,080 | 1,110 | 1,060 | 1,090 | 1,755,000 |
| 1987/09/29 | 1,070 | 1,090 | 1,040 | 1,090 | 912,000 |
| 1987/09/28 | 1,020 | 1,060 | 1,020 | 1,040 | 900,000 |
| 1987/09/26 | 1,030 | 1,040 | 1,030 | 1,040 | 500,000 |
| 1987/09/25 | 1,040 | 1,050 | 1,010 | 1,050 | 899,000 |
| 1987/09/24 | 1,040 | 1,050 | 1,030 | 1,030 | 1,242,000 |
| 1987/09/22 | 1,050 | 1,050 | 1,030 | 1,050 | 784,000 |
| 1987/09/21 | 1,080 | 1,080 | 1,040 | 1,040 | 563,000 |
| 1987/09/18 | 981 | 1,060 | 981 | 1,060 | 1,315,000 |
| 1987/09/17 | 980 | 1,000 | 980 | 1,000 | 1,379,000 |
| 1987/09/16 | 1,020 | 1,030 | 1,000 | 1,000 | 1,247,000 |
| 1987/09/14 | 1,020 | 1,030 | 1,020 | 1,020 | 497,000 |
| 1987/09/11 | 1,030 | 1,030 | 999 | 1,020 | 839,000 |
| 1987/09/10 | 1,010 | 1,030 | 1,000 | 1,030 | 462,000 |
| 1987/09/09 | 1,030 | 1,030 | 1,010 | 1,010 | 764,000 |
| 1987/09/08 | 1,020 | 1,030 | 1,010 | 1,030 | 791,000 |
| 1987/09/07 | 1,030 | 1,050 | 1,010 | 1,010 | 512,000 |
| 1987/09/05 | 1,070 | 1,090 | 1,030 | 1,050 | 688,000 |
| 1987/09/04 | 1,060 | 1,090 | 1,060 | 1,060 | 664,000 |
| 1987/09/03 | 1,040 | 1,080 | 1,040 | 1,060 | 1,472,000 |
| 1987/09/02 | 1,130 | 1,130 | 1,090 | 1,100 | 2,671,000 |
| 1987/09/01 | 1,110 | 1,150 | 1,100 | 1,130 | 6,020,000 |
| 1987/08/31 | 1,060 | 1,100 | 1,030 | 1,090 | 1,768,000 |
| 1987/08/29 | 1,060 | 1,070 | 1,050 | 1,060 | 494,000 |
| 1987/08/28 | 1,100 | 1,100 | 1,060 | 1,080 | 3,999,000 |
| 1987/08/27 | 1,070 | 1,110 | 1,070 | 1,080 | 6,540,000 |
| 1987/08/26 | 1,070 | 1,080 | 1,060 | 1,060 | 1,807,000 |
| 1987/08/25 | 1,100 | 1,100 | 1,050 | 1,060 | 4,924,000 |
| 1987/08/24 | 1,060 | 1,100 | 1,050 | 1,090 | 6,581,000 |
| 1987/08/22 | 1,060 | 1,090 | 1,060 | 1,060 | 6,728,000 |
| 1987/08/21 | 1,070 | 1,070 | 1,050 | 1,060 | 3,648,000 |
| 1987/08/20 | 1,060 | 1,090 | 1,040 | 1,050 | 16,978,000 |
| 1987/08/19 | 995 | 1,050 | 991 | 1,040 | 5,485,000 |
| 1987/08/18 | 995 | 1,000 | 982 | 1,000 | 911,000 |
| 1987/08/17 | 980 | 998 | 971 | 975 | 837,000 |
| 1987/08/14 | 1,020 | 1,020 | 990 | 990 | 1,149,000 |
| 1987/08/13 | 1,040 | 1,040 | 1,000 | 1,000 | 3,998,000 |
| 1987/08/12 | 981 | 1,030 | 977 | 1,020 | 9,502,000 |
| 1987/08/11 | 948 | 970 | 935 | 969 | 1,438,000 |
| 1987/08/10 | 930 | 935 | 921 | 925 | 390,000 |
| 1987/08/07 | 925 | 928 | 911 | 920 | 1,272,000 |
| 1987/08/06 | 918 | 939 | 918 | 923 | 619,000 |
| 1987/08/05 | 910 | 920 | 905 | 908 | 862,000 |
| 1987/08/04 | 902 | 930 | 902 | 918 | 363,000 |
| 1987/08/03 | 924 | 949 | 915 | 922 | 459,000 |
| 1987/08/01 | 910 | 935 | 910 | 934 | 664,000 |
| 1987/07/31 | 940 | 940 | 900 | 920 | 943,000 |
| 1987/07/30 | 960 | 963 | 930 | 940 | 1,044,000 |
| 1987/07/29 | 960 | 974 | 950 | 950 | 2,290,000 |
| 1987/07/28 | 925 | 958 | 925 | 950 | 1,516,000 |
| 1987/07/27 | 920 | 940 | 912 | 930 | 843,000 |
| 1987/07/25 | 923 | 929 | 915 | 920 | 687,000 |
| 1987/07/24 | 890 | 919 | 881 | 915 | 895,000 |
| 1987/07/23 | 831 | 865 | 830 | 860 | 914,000 |
| 1987/07/22 | 895 | 900 | 821 | 841 | 530,000 |
| 1987/07/21 | 891 | 910 | 883 | 885 | 994,000 |
| 1987/07/20 | 931 | 940 | 900 | 901 | 673,000 |
| 1987/07/17 | 925 | 950 | 924 | 940 | 1,522,000 |
| 1987/07/16 | 939 | 940 | 921 | 922 | 775,000 |
| 1987/07/15 | 940 | 950 | 915 | 919 | 903,000 |
| 1987/07/14 | 967 | 967 | 950 | 950 | 552,000 |
| 1987/07/13 | 960 | 965 | 951 | 958 | 413,000 |
| 1987/07/10 | 965 | 965 | 945 | 950 | 477,000 |
| 1987/07/09 | 960 | 969 | 940 | 955 | 473,000 |
| 1987/07/08 | 980 | 980 | 930 | 958 | 1,688,000 |
| 1987/07/07 | 990 | 999 | 950 | 960 | 1,966,000 |
| 1987/07/06 | 976 | 1,010 | 971 | 990 | 1,291,000 |
| 1987/07/04 | 1,020 | 1,030 | 970 | 970 | 1,448,000 |
| 1987/07/03 | 1,040 | 1,050 | 1,010 | 1,010 | 5,351,000 |
| 1987/07/02 | 986 | 1,060 | 986 | 1,020 | 18,450,000 |
| 1987/07/01 | 980 | 992 | 965 | 986 | 3,460,000 |
| 1987/06/30 | 979 | 987 | 965 | 975 | 2,290,000 |
| 1987/06/29 | 1,000 | 1,020 | 970 | 989 | 4,239,000 |
| 1987/06/27 | 1,020 | 1,030 | 985 | 990 | 11,761,000 |
| 1987/06/26 | 984 | 1,010 | 981 | 1,010 | 12,573,000 |
| 1987/06/25 | 997 | 1,010 | 970 | 974 | 9,803,000 |
| 1987/06/24 | 944 | 990 | 935 | 988 | 16,135,000 |
| 1987/06/23 | 920 | 940 | 916 | 934 | 4,649,000 |
| 1987/06/22 | 910 | 915 | 880 | 914 | 1,527,000 |
| 1987/06/19 | 933 | 945 | 905 | 916 | 9,356,000 |
| 1987/06/18 | 908 | 933 | 860 | 930 | 4,127,000 |
| 1987/06/17 | 879 | 899 | 875 | 899 | 1,575,000 |
| 1987/06/16 | 870 | 880 | 870 | 879 | 777,000 |
| 1987/06/15 | 882 | 890 | 872 | 880 | 527,000 |
| 1987/06/12 | 900 | 900 | 870 | 872 | 905,000 |
| 1987/06/11 | 901 | 908 | 880 | 898 | 2,540,000 |
| 1987/06/10 | 887 | 909 | 880 | 900 | 1,818,000 |
| 1987/06/09 | 900 | 900 | 875 | 888 | 850,000 |
| 1987/06/08 | 904 | 904 | 882 | 892 | 661,000 |
| 1987/06/06 | 881 | 905 | 881 | 898 | 1,071,000 |
| 1987/06/05 | 916 | 929 | 872 | 872 | 2,720,000 |
| 1987/06/04 | 939 | 939 | 910 | 910 | 8,015,000 |
| 1987/06/03 | 871 | 940 | 865 | 929 | 16,816,000 |
| 1987/06/02 | 870 | 880 | 865 | 865 | 2,039,000 |
| 1987/06/01 | 886 | 892 | 866 | 872 | 2,199,000 |
| 1987/05/30 | 900 | 903 | 860 | 860 | 2,077,000 |
| 1987/05/29 | 906 | 915 | 891 | 895 | 12,663,000 |
| 1987/05/28 | 880 | 900 | 872 | 876 | 14,448,000 |
| 1987/05/27 | 830 | 856 | 821 | 850 | 15,689,000 |
| 1987/05/26 | 815 | 828 | 800 | 819 | 7,476,000 |
| 1987/05/25 | 780 | 815 | 776 | 815 | 2,395,000 |
| 1987/05/23 | 780 | 781 | 773 | 775 | 396,000 |
| 1987/05/22 | 785 | 785 | 770 | 775 | 497,000 |
| 1987/05/21 | 771 | 780 | 762 | 775 | 211,000 |
| 1987/05/20 | 760 | 779 | 751 | 751 | 608,000 |
| 1987/05/19 | 786 | 798 | 775 | 780 | 318,000 |
| 1987/05/18 | 803 | 820 | 790 | 796 | 2,724,000 |
| 1987/05/15 | 808 | 815 | 800 | 808 | 7,059,000 |
| 1987/05/14 | 748 | 800 | 748 | 792 | 2,403,000 |
| 1987/05/13 | 780 | 780 | 740 | 758 | 1,158,000 |
| 1987/05/12 | 780 | 789 | 770 | 779 | 563,000 |
| 1987/05/11 | 781 | 785 | 764 | 770 | 355,000 |
| 1987/05/08 | 794 | 795 | 772 | 785 | 933,000 |
| 1987/05/07 | 738 | 785 | 738 | 785 | 852,000 |
| 1987/05/06 | 740 | 745 | 733 | 735 | 932,000 |
| 1987/05/02 | 740 | 745 | 740 | 745 | 262,000 |
| 1987/05/01 | 732 | 745 | 732 | 742 | 224,000 |
| 1987/04/30 | 735 | 750 | 731 | 740 | 947,000 |
| 1987/04/28 | 720 | 750 | 720 | 750 | 579,000 |
| 1987/04/27 | 750 | 750 | 731 | 750 | 356,000 |
| 1987/04/25 | 786 | 794 | 770 | 770 | 362,000 |
| 1987/04/24 | 789 | 800 | 770 | 796 | 2,654,000 |
| 1987/04/23 | 775 | 780 | 760 | 779 | 1,992,000 |
| 1987/04/22 | 732 | 773 | 732 | 765 | 2,873,000 |
| 1987/04/21 | 743 | 743 | 735 | 742 | 127,000 |
| 1987/04/20 | 751 | 760 | 740 | 745 | 440,000 |
| 1987/04/17 | 762 | 762 | 745 | 756 | 454,000 |
| 1987/04/16 | 740 | 765 | 731 | 764 | 619,000 |
| 1987/04/15 | 750 | 750 | 730 | 730 | 640,000 |
| 1987/04/14 | 740 | 750 | 735 | 750 | 437,000 |
| 1987/04/13 | 760 | 769 | 730 | 750 | 258,000 |
| 1987/04/10 | 760 | 780 | 760 | 770 | 971,000 |
| 1987/04/09 | 815 | 815 | 770 | 780 | 2,424,000 |
| 1987/04/08 | 770 | 815 | 765 | 804 | 3,871,000 |
| 1987/04/07 | 759 | 780 | 759 | 766 | 495,000 |
| 1987/04/06 | 780 | 780 | 751 | 759 | 311,000 |
| 1987/04/04 | 795 | 795 | 770 | 775 | 1,391,000 |
| 1987/04/03 | 763 | 790 | 760 | 790 | 1,899,000 |
| 1987/04/02 | 730 | 740 | 730 | 733 | 578,000 |
| 1987/04/01 | 730 | 740 | 730 | 730 | 918,000 |
| 1987/03/31 | 700 | 733 | 700 | 730 | 465,000 |
| 1987/03/30 | 740 | 740 | 700 | 700 | 361,000 |
| 1987/03/28 | 720 | 748 | 720 | 740 | 621,000 |
| 1987/03/27 | 737 | 748 | 730 | 730 | 1,038,000 |
| 1987/03/26 | 726 | 750 | 723 | 750 | 722,000 |
| 1987/03/25 | 730 | 735 | 716 | 725 | 436,000 |
| 1987/03/24 | 749 | 749 | 705 | 728 | 678,000 |
| 1987/03/23 | 760 | 780 | 740 | 740 | 1,020,000 |
| 1987/03/20 | 785 | 785 | 751 | 770 | 777,000 |
| 1987/03/19 | 794 | 798 | 780 | 784 | 1,503,000 |
| 1987/03/18 | 778 | 809 | 776 | 784 | 3,676,000 |
| 1987/03/17 | 782 | 790 | 780 | 780 | 1,646,000 |
| 1987/03/16 | 777 | 787 | 771 | 784 | 1,213,000 |
| 1987/03/13 | 779 | 780 | 766 | 767 | 1,250,000 |
| 1987/03/12 | 799 | 801 | 750 | 779 | 4,166,000 |
| 1987/03/11 | 778 | 801 | 777 | 793 | 8,677,000 |
| 1987/03/10 | 741 | 780 | 741 | 776 | 3,769,000 |
| 1987/03/09 | 780 | 782 | 750 | 751 | 3,293,000 |
| 1987/03/07 | 769 | 777 | 760 | 774 | 5,465,000 |
| 1987/03/06 | 753 | 766 | 735 | 759 | 9,446,000 |
| 1987/03/05 | 710 | 735 | 700 | 733 | 1,156,000 |
| 1987/03/04 | 700 | 713 | 695 | 701 | 1,116,000 |
| 1987/03/03 | 709 | 719 | 706 | 710 | 972,000 |
| 1987/03/02 | 733 | 738 | 701 | 719 | 2,428,000 |
| 1987/02/28 | 728 | 738 | 725 | 735 | 4,988,000 |
| 1987/02/27 | 690 | 725 | 690 | 725 | 4,326,000 |
| 1987/02/26 | 686 | 705 | 686 | 695 | 1,511,000 |
| 1987/02/25 | 675 | 690 | 670 | 683 | 1,424,000 |
| 1987/02/24 | 658 | 675 | 658 | 665 | 1,919,000 |
| 1987/02/23 | 683 | 685 | 666 | 668 | 724,000 |
| 1987/02/20 | 700 | 705 | 690 | 693 | 616,000 |
| 1987/02/19 | 699 | 705 | 686 | 700 | 1,122,000 |
| 1987/02/18 | 705 | 715 | 680 | 700 | 3,126,000 |
| 1987/02/17 | 735 | 739 | 701 | 705 | 8,586,000 |
| 1987/02/16 | 707 | 725 | 700 | 725 | 5,127,000 |
| 1987/02/13 | 700 | 720 | 695 | 700 | 12,656,000 |
| 1987/02/12 | 660 | 695 | 655 | 689 | 3,648,000 |
| 1987/02/10 | 650 | 659 | 650 | 655 | 402,000 |
| 1987/02/09 | 650 | 654 | 650 | 654 | 310,000 |
| 1987/02/07 | 659 | 659 | 650 | 650 | 241,000 |
| 1987/02/06 | 665 | 665 | 650 | 650 | 1,505,000 |
| 1987/02/05 | 660 | 667 | 645 | 645 | 2,567,000 |
| 1987/02/04 | 665 | 668 | 635 | 650 | 2,634,000 |
| 1987/02/03 | 629 | 657 | 625 | 655 | 2,121,000 |
| 1987/02/02 | 647 | 647 | 630 | 639 | 252,000 |
| 1987/01/31 | 639 | 645 | 636 | 640 | 1,636,000 |
| 1987/01/30 | 644 | 649 | 622 | 625 | 1,963,000 |
| 1987/01/29 | 623 | 659 | 623 | 642 | 6,415,000 |
| 1987/01/28 | 620 | 630 | 615 | 623 | 1,445,000 |
| 1987/01/27 | 616 | 620 | 612 | 618 | 303,000 |
| 1987/01/26 | 621 | 624 | 615 | 616 | 354,000 |
| 1987/01/24 | 621 | 621 | 611 | 611 | 445,000 |
| 1987/01/23 | 628 | 635 | 611 | 611 | 934,000 |
| 1987/01/22 | 618 | 630 | 618 | 621 | 804,000 |
| 1987/01/21 | 627 | 627 | 615 | 615 | 545,000 |
| 1987/01/20 | 616 | 629 | 609 | 620 | 794,000 |
| 1987/01/19 | 628 | 632 | 605 | 606 | 742,000 |
| 1987/01/16 | 621 | 626 | 616 | 618 | 919,000 |
| 1987/01/14 | 618 | 624 | 610 | 611 | 1,018,000 |
| 1987/01/13 | 600 | 620 | 600 | 603 | 674,000 |
| 1987/01/12 | 608 | 625 | 600 | 600 | 586,000 |
| 1987/01/09 | 630 | 630 | 610 | 611 | 3,060,000 |
| 1987/01/08 | 630 | 647 | 625 | 630 | 12,913,000 |
| 1987/01/07 | 620 | 639 | 610 | 630 | 15,127,000 |
| 1987/01/06 | 569 | 570 | 560 | 570 | 195,000 |
| 1987/01/05 | 557 | 560 | 557 | 559 | 26,000 |