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 |