日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 916 927 916 925 198,000
1988/12/27 909 920 909 919 161,000
1988/12/26 902 919 902 919 132,000
1988/12/24 903 918 903 904 185,000
1988/12/23 911 920 910 910 504,000
1988/12/22 927 927 920 921 121,000
1988/12/21 926 940 926 927 121,000
1988/12/20 930 940 925 936 431,000
1988/12/19 925 939 925 930 137,000
1988/12/16 930 948 926 927 510,000
1988/12/15 913 929 913 925 1,177,000
1988/12/14 907 919 907 912 427,000
1988/12/13 914 920 910 917 454,000
1988/12/12 915 915 905 915 532,000
1988/12/09 901 909 899 905 561,000
1988/12/08 910 915 910 910 236,000
1988/12/07 918 920 915 915 291,000
1988/12/06 920 925 917 918 243,000
1988/12/05 920 925 916 920 87,000
1988/12/03 920 937 920 930 487,000
1988/12/02 904 925 904 915 256,000
1988/12/01 914 920 914 914 324,000
1988/11/30 900 905 897 904 436,000
1988/11/29 905 905 895 896 253,000
1988/11/28 890 902 886 895 663,000
1988/11/26 871 884 871 884 103,000
1988/11/25 879 879 873 875 296,000
1988/11/24 870 879 870 875 338,000
1988/11/22 874 883 870 870 368,000
1988/11/21 872 873 865 866 273,000
1988/11/18 880 880 871 874 335,000
1988/11/17 875 875 863 870 173,000
1988/11/16 860 875 860 870 333,000
1988/11/15 840 865 840 850 395,000
1988/11/14 840 850 836 840 188,000
1988/11/11 835 844 832 836 292,000
1988/11/10 841 841 831 835 156,000
1988/11/09 840 845 831 831 192,000
1988/11/08 831 835 830 835 227,000
1988/11/07 840 840 831 831 209,000
1988/11/05 845 845 830 840 320,000
1988/11/04 860 860 830 849 307,000
1988/11/02 880 880 861 866 358,000
1988/11/01 880 890 880 880 254,000
1988/10/31 870 880 861 870 349,000
1988/10/29 870 870 861 869 166,000
1988/10/28 890 890 861 871 365,000
1988/10/27 860 900 860 892 512,000
1988/10/26 839 860 839 855 215,000
1988/10/25 840 845 835 839 273,000
1988/10/24 840 855 835 835 175,000
1988/10/22 834 834 834 834 94,000
1988/10/21 841 845 835 835 139,000
1988/10/20 845 846 840 845 331,000
1988/10/19 846 848 845 845 93,000
1988/10/18 848 850 848 848 78,000
1988/10/17 850 850 847 849 144,000
1988/10/14 860 860 847 850 146,000
1988/10/13 860 860 847 856 81,000
1988/10/12 863 863 845 846 317,000
1988/10/11 875 875 851 860 163,000
1988/10/07 845 850 840 845 149,000
1988/10/06 855 859 840 845 262,000
1988/10/05 861 865 855 855 269,000
1988/10/04 870 870 855 869 182,000
1988/10/03 882 885 870 871 352,000
1988/10/01 899 899 883 890 262,000
1988/09/30 901 902 881 895 658,000
1988/09/29 909 910 900 900 193,000
1988/09/28 911 911 906 909 101,000
1988/09/27 920 920 900 901 274,000
1988/09/26 900 910 900 910 145,000
1988/09/24 910 912 902 912 56,000
1988/09/22 907 907 898 900 357,000
1988/09/21 914 914 893 910 273,000
1988/09/20 903 913 903 904 465,000
1988/09/19 925 926 910 913 306,000
1988/09/16 922 925 922 922 254,000
1988/09/14 925 925 920 922 265,000
1988/09/13 920 925 920 920 235,000
1988/09/12 925 927 917 920 282,000
1988/09/09 910 925 905 925 474,000
1988/09/08 915 920 910 915 410,000
1988/09/07 920 924 901 915 623,000
1988/09/06 925 925 920 920 165,000
1988/09/05 924 927 915 927 226,000
1988/09/03 906 925 906 925 73,000
1988/09/02 910 910 901 906 204,000
1988/09/01 927 927 910 910 419,000
1988/08/31 935 940 930 933 288,000
1988/08/30 930 933 921 927 314,000
1988/08/29 930 933 929 930 253,000
1988/08/27 930 930 920 930 104,000
1988/08/26 920 932 918 930 338,000
1988/08/25 929 933 920 933 381,000
1988/08/24 920 930 912 920 990,000
1988/08/23 920 925 916 916 231,000
1988/08/22 915 929 915 925 410,000
1988/08/19 915 925 912 912 285,000
1988/08/18 926 933 921 925 206,000
1988/08/17 930 930 920 928 207,000
1988/08/16 934 935 920 928 246,000
1988/08/15 933 939 927 928 181,000
1988/08/12 929 930 925 925 156,000
1988/08/11 920 939 920 935 155,000
1988/08/10 920 930 910 930 487,000
1988/08/09 935 939 932 932 204,000
1988/08/08 937 939 930 935 274,000
1988/08/06 939 939 923 930 154,000
1988/08/05 940 943 929 943 367,000
1988/08/04 930 940 926 940 168,000
1988/08/03 925 948 925 930 183,000
1988/08/02 930 940 921 933 276,000
1988/08/01 921 925 915 920 530,000
1988/07/30 920 935 920 934 343,000
1988/07/29 912 920 908 920 721,000
1988/07/28 925 933 915 915 455,000
1988/07/27 950 950 910 920 578,000
1988/07/26 940 940 920 930 351,000
1988/07/25 930 930 910 920 292,000
1988/07/23 930 935 915 920 272,000
1988/07/22 945 949 920 926 724,000
1988/07/21 955 959 942 949 340,000
1988/07/20 955 980 945 970 587,000
1988/07/19 950 969 936 960 312,000
1988/07/18 970 980 960 960 306,000
1988/07/15 990 990 978 980 690,000
1988/07/14 995 998 992 995 312,000
1988/07/13 1,010 1,010 991 995 260,000
1988/07/12 1,000 1,010 995 1,000 587,000
1988/07/11 1,030 1,040 1,000 1,000 260,000
1988/07/08 1,030 1,030 1,000 1,010 225,000
1988/07/07 1,020 1,040 1,000 1,010 873,000
1988/07/06 1,010 1,010 990 1,000 1,022,000
1988/07/05 990 1,000 990 995 1,121,000
1988/07/04 1,000 1,020 990 990 447,000
1988/07/02 1,000 1,000 995 1,000 93,000
1988/07/01 1,020 1,030 1,000 1,000 398,000
1988/06/30 1,040 1,050 1,000 1,020 499,000
1988/06/29 1,030 1,050 1,020 1,020 487,000
1988/06/28 1,030 1,050 1,010 1,050 389,000
1988/06/27 1,040 1,070 1,030 1,050 557,000
1988/06/25 1,050 1,050 1,030 1,040 661,000
1988/06/24 1,050 1,050 1,020 1,040 244,000
1988/06/23 1,070 1,070 1,040 1,050 224,000
1988/06/22 1,070 1,080 1,050 1,070 531,000
1988/06/21 1,070 1,070 1,040 1,050 642,000
1988/06/20 1,070 1,090 1,050 1,050 717,000
1988/06/17 1,070 1,080 1,060 1,070 1,386,000
1988/06/16 1,060 1,080 1,050 1,070 986,000
1988/06/15 1,040 1,080 1,030 1,040 2,906,000
1988/06/14 1,030 1,030 1,010 1,010 415,000
1988/06/13 1,020 1,030 1,010 1,010 324,000
1988/06/10 1,020 1,020 1,000 1,010 439,000
1988/06/09 1,010 1,020 1,010 1,020 690,000
1988/06/08 1,010 1,030 1,000 1,000 847,000
1988/06/07 1,030 1,030 1,010 1,020 527,000
1988/06/06 1,030 1,050 1,020 1,030 563,000
1988/06/04 1,030 1,030 1,020 1,030 381,000
1988/06/03 1,030 1,030 1,010 1,010 722,000
1988/06/02 1,050 1,050 1,020 1,030 631,000
1988/06/01 1,040 1,040 1,000 1,040 770,000
1988/05/31 1,010 1,030 1,010 1,020 265,000
1988/05/30 1,010 1,030 1,010 1,030 374,000
1988/05/28 1,030 1,030 1,000 1,000 262,000
1988/05/27 1,050 1,050 1,010 1,020 502,000
1988/05/26 1,060 1,060 1,040 1,050 367,000
1988/05/25 1,060 1,060 1,040 1,060 548,000
1988/05/24 1,050 1,070 1,050 1,060 240,000
1988/05/23 1,070 1,070 1,040 1,060 568,000
1988/05/20 1,060 1,070 1,050 1,050 269,000
1988/05/19 1,070 1,080 1,060 1,070 168,000
1988/05/18 1,070 1,090 1,060 1,080 529,000
1988/05/17 1,090 1,100 1,080 1,090 686,000
1988/05/16 1,060 1,080 1,060 1,080 437,000
1988/05/13 1,070 1,080 1,060 1,060 618,000
1988/05/12 1,070 1,090 1,060 1,070 996,000
1988/05/11 1,100 1,110 1,080 1,090 718,000
1988/05/10 1,090 1,130 1,090 1,110 870,000
1988/05/09 1,120 1,120 1,080 1,110 720,000
1988/05/07 1,130 1,130 1,120 1,130 546,000
1988/05/06 1,130 1,140 1,120 1,130 1,037,000
1988/05/02 1,100 1,150 1,080 1,150 4,277,000
1988/04/30 1,080 1,110 1,080 1,100 831,000
1988/04/28 1,080 1,090 1,080 1,080 380,000
1988/04/27 1,090 1,090 1,070 1,090 539,000
1988/04/26 1,090 1,110 1,080 1,090 617,000
1988/04/25 1,090 1,100 1,070 1,100 716,000
1988/04/23 1,070 1,080 1,060 1,080 318,000
1988/04/22 1,060 1,070 1,050 1,060 372,000
1988/04/21 1,070 1,070 1,050 1,060 225,000
1988/04/20 1,060 1,070 1,050 1,050 264,000
1988/04/19 1,060 1,080 1,050 1,060 504,000
1988/04/18 1,070 1,090 1,050 1,050 1,084,000
1988/04/15 1,100 1,110 1,070 1,090 1,660,000
1988/04/14 1,110 1,120 1,100 1,100 1,099,000
1988/04/13 1,080 1,140 1,080 1,130 2,261,000
1988/04/12 1,090 1,100 1,080 1,090 696,000
1988/04/11 1,100 1,110 1,080 1,100 1,090,000
1988/04/08 1,100 1,100 1,080 1,100 1,771,000
1988/04/07 1,100 1,100 1,080 1,100 3,916,000
1988/04/06 1,080 1,110 1,070 1,070 7,056,000
1988/04/05 1,070 1,080 1,060 1,070 1,682,000
1988/04/04 1,040 1,100 1,040 1,060 4,911,000
1988/04/02 1,030 1,040 1,020 1,030 550,000
1988/04/01 1,020 1,040 1,020 1,030 1,023,000
1988/03/31 1,040 1,040 1,010 1,020 904,000
1988/03/30 1,040 1,040 1,020 1,040 913,000
1988/03/29 1,030 1,040 1,020 1,030 862,000
1988/03/28 1,000 1,030 1,000 1,030 443,000
1988/03/26 1,010 1,020 1,000 1,020 401,000
1988/03/25 1,000 1,020 1,000 1,020 553,000
1988/03/24 1,010 1,010 1,000 1,000 372,000
1988/03/23 1,000 1,010 1,000 1,010 571,000
1988/03/22 1,000 1,020 1,000 1,000 512,000
1988/03/18 990 1,020 990 1,010 1,038,000
1988/03/17 1,010 1,020 1,000 1,010 632,000
1988/03/16 1,000 1,010 997 1,000 780,000
1988/03/15 990 1,010 990 1,000 540,000
1988/03/14 1,020 1,020 1,000 1,010 951,000
1988/03/11 1,020 1,030 1,010 1,010 872,000
1988/03/10 1,010 1,030 1,000 1,030 1,002,000
1988/03/09 1,020 1,020 1,010 1,020 609,000
1988/03/08 1,020 1,020 1,010 1,010 561,000
1988/03/07 1,020 1,020 1,010 1,020 408,000
1988/03/05 1,020 1,040 1,010 1,010 858,000
1988/03/04 1,030 1,030 1,010 1,010 948,000
1988/03/03 1,020 1,040 1,010 1,030 1,248,000
1988/03/02 1,030 1,040 1,000 1,010 1,697,000
1988/03/01 1,000 1,030 998 1,030 3,069,000
1988/02/29 1,000 1,000 991 1,000 258,000
1988/02/27 995 1,000 995 1,000 325,000
1988/02/26 1,020 1,020 991 995 1,751,000
1988/02/25 1,000 1,020 1,000 1,010 1,204,000
1988/02/24 1,010 1,010 994 1,010 1,431,000
1988/02/23 995 1,010 991 1,000 1,652,000
1988/02/22 988 995 980 994 1,265,000
1988/02/19 985 995 975 988 656,000
1988/02/18 988 988 975 980 1,540,000
1988/02/17 987 988 981 988 870,000
1988/02/16 981 989 980 985 1,044,000
1988/02/15 991 991 975 978 963,000
1988/02/12 980 1,000 980 981 1,147,000
1988/02/10 965 969 960 965 428,000
1988/02/09 978 978 960 962 203,000
1988/02/08 976 980 970 970 419,000
1988/02/06 948 983 948 975 892,000
1988/02/05 951 960 945 948 241,000
1988/02/04 949 950 930 950 580,000
1988/02/03 950 955 945 949 538,000
1988/02/02 956 960 945 946 590,000
1988/02/01 960 965 951 956 552,000
1988/01/30 952 955 950 955 254,000
1988/01/29 957 960 946 946 632,000
1988/01/28 961 961 941 948 579,000
1988/01/27 965 970 951 958 1,083,000
1988/01/26 975 980 960 960 1,639,000
1988/01/25 995 999 971 980 460,000
1988/01/23 999 1,000 980 990 967,000
1988/01/22 994 1,000 960 980 1,647,000
1988/01/21 982 1,020 981 999 7,302,000
1988/01/20 975 1,010 966 1,000 6,776,000
1988/01/19 975 975 965 965 351,000
1988/01/18 980 997 975 975 1,218,000
1988/01/14 955 970 955 960 879,000
1988/01/13 989 989 950 960 752,000
1988/01/12 982 1,000 979 985 3,249,000
1988/01/11 955 980 951 970 1,113,000
1988/01/08 985 1,030 965 965 4,536,000
1988/01/07 907 975 907 975 2,796,000
1988/01/06 905 905 885 905 966,000
1988/01/05 869 880 864 865 446,000
1988/01/04 850 870 850 859 219,000

このページの先頭へ