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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,160 | 1,170 | 1,150 | 1,160 | 442,000 |
| 1989/12/28 | 1,160 | 1,180 | 1,150 | 1,170 | 2,501,000 |
| 1989/12/27 | 1,150 | 1,160 | 1,130 | 1,160 | 1,302,000 |
| 1989/12/26 | 1,140 | 1,150 | 1,130 | 1,140 | 565,000 |
| 1989/12/25 | 1,130 | 1,140 | 1,100 | 1,130 | 781,000 |
| 1989/12/22 | 1,130 | 1,130 | 1,110 | 1,130 | 390,000 |
| 1989/12/21 | 1,120 | 1,130 | 1,120 | 1,130 | 500,000 |
| 1989/12/20 | 1,130 | 1,130 | 1,120 | 1,130 | 651,000 |
| 1989/12/19 | 1,120 | 1,130 | 1,110 | 1,130 | 489,000 |
| 1989/12/18 | 1,130 | 1,130 | 1,110 | 1,120 | 496,000 |
| 1989/12/15 | 1,100 | 1,120 | 1,090 | 1,110 | 558,000 |
| 1989/12/14 | 1,110 | 1,120 | 1,100 | 1,100 | 638,000 |
| 1989/12/13 | 1,120 | 1,120 | 1,100 | 1,100 | 353,000 |
| 1989/12/12 | 1,110 | 1,120 | 1,090 | 1,120 | 668,000 |
| 1989/12/11 | 1,150 | 1,150 | 1,110 | 1,130 | 689,000 |
| 1989/12/08 | 1,150 | 1,150 | 1,130 | 1,130 | 631,000 |
| 1989/12/07 | 1,150 | 1,150 | 1,140 | 1,150 | 836,000 |
| 1989/12/06 | 1,150 | 1,150 | 1,140 | 1,150 | 829,000 |
| 1989/12/05 | 1,140 | 1,150 | 1,140 | 1,150 | 761,000 |
| 1989/12/04 | 1,150 | 1,150 | 1,140 | 1,140 | 939,000 |
| 1989/12/01 | 1,140 | 1,150 | 1,130 | 1,140 | 1,082,000 |
| 1989/11/30 | 1,150 | 1,150 | 1,130 | 1,130 | 707,000 |
| 1989/11/29 | 1,130 | 1,150 | 1,120 | 1,130 | 1,292,000 |
| 1989/11/28 | 1,110 | 1,130 | 1,110 | 1,120 | 1,015,000 |
| 1989/11/27 | 1,110 | 1,120 | 1,100 | 1,120 | 651,000 |
| 1989/11/24 | 1,110 | 1,120 | 1,100 | 1,110 | 432,000 |
| 1989/11/22 | 1,110 | 1,120 | 1,100 | 1,100 | 1,001,000 |
| 1989/11/21 | 1,110 | 1,110 | 1,090 | 1,100 | 445,000 |
| 1989/11/20 | 1,110 | 1,110 | 1,090 | 1,090 | 643,000 |
| 1989/11/17 | 1,090 | 1,090 | 1,080 | 1,090 | 315,000 |
| 1989/11/16 | 1,110 | 1,110 | 1,080 | 1,080 | 377,000 |
| 1989/11/15 | 1,100 | 1,110 | 1,090 | 1,090 | 484,000 |
| 1989/11/14 | 1,110 | 1,110 | 1,090 | 1,090 | 362,000 |
| 1989/11/13 | 1,100 | 1,110 | 1,090 | 1,090 | 447,000 |
| 1989/11/10 | 1,110 | 1,110 | 1,090 | 1,100 | 502,000 |
| 1989/11/09 | 1,110 | 1,110 | 1,090 | 1,100 | 543,000 |
| 1989/11/08 | 1,080 | 1,100 | 1,070 | 1,090 | 377,000 |
| 1989/11/07 | 1,070 | 1,080 | 1,060 | 1,060 | 275,000 |
| 1989/11/06 | 1,100 | 1,100 | 1,070 | 1,080 | 344,000 |
| 1989/11/02 | 1,090 | 1,100 | 1,080 | 1,080 | 374,000 |
| 1989/11/01 | 1,110 | 1,120 | 1,080 | 1,110 | 607,000 |
| 1989/10/31 | 1,110 | 1,130 | 1,100 | 1,100 | 826,000 |
| 1989/10/30 | 1,100 | 1,110 | 1,090 | 1,110 | 388,000 |
| 1989/10/27 | 1,120 | 1,120 | 1,090 | 1,100 | 1,406,000 |
| 1989/10/26 | 1,090 | 1,120 | 1,080 | 1,120 | 897,000 |
| 1989/10/25 | 1,110 | 1,110 | 1,080 | 1,090 | 475,000 |
| 1989/10/24 | 1,110 | 1,120 | 1,100 | 1,120 | 450,000 |
| 1989/10/23 | 1,100 | 1,120 | 1,090 | 1,120 | 717,000 |
| 1989/10/20 | 1,090 | 1,100 | 1,090 | 1,100 | 504,000 |
| 1989/10/19 | 1,110 | 1,120 | 1,080 | 1,080 | 617,000 |
| 1989/10/18 | 1,100 | 1,130 | 1,080 | 1,100 | 1,032,000 |
| 1989/10/17 | 1,090 | 1,100 | 1,060 | 1,100 | 864,000 |
| 1989/10/16 | 1,080 | 1,090 | 1,060 | 1,060 | 578,000 |
| 1989/10/13 | 1,100 | 1,100 | 1,080 | 1,100 | 570,000 |
| 1989/10/12 | 1,100 | 1,100 | 1,080 | 1,090 | 443,000 |
| 1989/10/11 | 1,110 | 1,110 | 1,080 | 1,100 | 663,000 |
| 1989/10/09 | 1,110 | 1,120 | 1,090 | 1,090 | 620,000 |
| 1989/10/06 | 1,130 | 1,130 | 1,080 | 1,090 | 903,000 |
| 1989/10/05 | 1,120 | 1,150 | 1,120 | 1,130 | 1,573,000 |
| 1989/10/04 | 1,110 | 1,120 | 1,110 | 1,120 | 870,000 |
| 1989/10/03 | 1,110 | 1,110 | 1,090 | 1,110 | 894,000 |
| 1989/10/02 | 1,120 | 1,120 | 1,100 | 1,110 | 817,000 |
| 1989/09/29 | 1,130 | 1,130 | 1,100 | 1,100 | 1,267,000 |
| 1989/09/28 | 1,090 | 1,130 | 1,080 | 1,130 | 1,732,000 |
| 1989/09/27 | 1,080 | 1,090 | 1,070 | 1,080 | 922,000 |
| 1989/09/26 | 1,080 | 1,090 | 1,070 | 1,080 | 553,000 |
| 1989/09/25 | 1,080 | 1,090 | 1,070 | 1,080 | 588,000 |
| 1989/09/22 | 1,080 | 1,090 | 1,070 | 1,080 | 915,000 |
| 1989/09/21 | 1,070 | 1,070 | 1,060 | 1,070 | 574,000 |
| 1989/09/20 | 1,080 | 1,100 | 1,060 | 1,060 | 1,574,000 |
| 1989/09/19 | 1,070 | 1,070 | 1,050 | 1,070 | 394,000 |
| 1989/09/18 | 1,080 | 1,080 | 1,060 | 1,070 | 524,000 |
| 1989/09/14 | 1,070 | 1,080 | 1,060 | 1,070 | 401,000 |
| 1989/09/13 | 1,050 | 1,080 | 1,050 | 1,070 | 526,000 |
| 1989/09/12 | 1,050 | 1,050 | 1,030 | 1,050 | 473,000 |
| 1989/09/11 | 1,060 | 1,060 | 1,040 | 1,040 | 167,000 |
| 1989/09/08 | 1,060 | 1,060 | 1,040 | 1,040 | 491,000 |
| 1989/09/07 | 1,050 | 1,070 | 1,050 | 1,060 | 588,000 |
| 1989/09/06 | 1,040 | 1,080 | 1,030 | 1,080 | 861,000 |
| 1989/09/05 | 1,040 | 1,040 | 1,020 | 1,040 | 744,000 |
| 1989/09/04 | 1,030 | 1,040 | 1,010 | 1,010 | 491,000 |
| 1989/09/01 | 1,070 | 1,070 | 1,030 | 1,030 | 1,020,000 |
| 1989/08/31 | 1,050 | 1,060 | 1,050 | 1,060 | 442,000 |
| 1989/08/30 | 1,070 | 1,080 | 1,050 | 1,050 | 409,000 |
| 1989/08/29 | 1,060 | 1,070 | 1,050 | 1,060 | 271,000 |
| 1989/08/28 | 1,070 | 1,080 | 1,070 | 1,080 | 70,000 |
| 1989/08/25 | 1,080 | 1,080 | 1,070 | 1,080 | 196,000 |
| 1989/08/24 | 1,070 | 1,070 | 1,050 | 1,070 | 349,000 |
| 1989/08/23 | 1,090 | 1,090 | 1,070 | 1,070 | 666,000 |
| 1989/08/22 | 1,080 | 1,090 | 1,080 | 1,090 | 279,000 |
| 1989/08/21 | 1,090 | 1,090 | 1,080 | 1,080 | 830,000 |
| 1989/08/18 | 1,080 | 1,090 | 1,080 | 1,090 | 471,000 |
| 1989/08/17 | 1,080 | 1,090 | 1,070 | 1,080 | 716,000 |
| 1989/08/16 | 1,080 | 1,080 | 1,070 | 1,080 | 191,000 |
| 1989/08/15 | 1,070 | 1,080 | 1,060 | 1,060 | 289,000 |
| 1989/08/14 | 1,060 | 1,060 | 1,060 | 1,060 | 84,000 |
| 1989/08/11 | 1,070 | 1,070 | 1,050 | 1,060 | 267,000 |
| 1989/08/10 | 1,080 | 1,080 | 1,060 | 1,060 | 439,000 |
| 1989/08/09 | 1,070 | 1,080 | 1,060 | 1,060 | 660,000 |
| 1989/08/08 | 1,070 | 1,070 | 1,060 | 1,070 | 386,000 |
| 1989/08/07 | 1,070 | 1,070 | 1,050 | 1,060 | 289,000 |
| 1989/08/04 | 1,070 | 1,070 | 1,050 | 1,050 | 406,000 |
| 1989/08/03 | 1,070 | 1,070 | 1,060 | 1,060 | 422,000 |
| 1989/08/02 | 1,070 | 1,080 | 1,060 | 1,070 | 448,000 |
| 1989/08/01 | 1,080 | 1,090 | 1,060 | 1,080 | 1,059,000 |
| 1989/07/31 | 1,070 | 1,080 | 1,070 | 1,080 | 926,000 |
| 1989/07/28 | 1,090 | 1,090 | 1,050 | 1,070 | 1,004,000 |
| 1989/07/27 | 1,080 | 1,090 | 1,060 | 1,070 | 1,087,000 |
| 1989/07/26 | 1,060 | 1,080 | 1,060 | 1,070 | 1,215,000 |
| 1989/07/25 | 1,050 | 1,050 | 1,040 | 1,050 | 748,000 |
| 1989/07/24 | 1,050 | 1,050 | 1,030 | 1,040 | 386,000 |
| 1989/07/21 | 1,030 | 1,040 | 1,020 | 1,030 | 381,000 |
| 1989/07/20 | 1,030 | 1,030 | 1,010 | 1,030 | 328,000 |
| 1989/07/19 | 1,020 | 1,020 | 1,010 | 1,010 | 148,000 |
| 1989/07/18 | 1,010 | 1,020 | 1,000 | 1,020 | 537,000 |
| 1989/07/17 | 1,020 | 1,020 | 1,000 | 1,010 | 277,000 |
| 1989/07/14 | 1,020 | 1,020 | 1,010 | 1,020 | 117,000 |
| 1989/07/13 | 1,020 | 1,030 | 1,010 | 1,010 | 252,000 |
| 1989/07/12 | 1,020 | 1,020 | 1,000 | 1,010 | 225,000 |
| 1989/07/11 | 1,030 | 1,030 | 1,010 | 1,020 | 223,000 |
| 1989/07/10 | 1,030 | 1,040 | 1,000 | 1,020 | 346,000 |
| 1989/07/07 | 1,020 | 1,030 | 1,010 | 1,030 | 521,000 |
| 1989/07/06 | 1,030 | 1,030 | 1,000 | 1,020 | 862,000 |
| 1989/07/05 | 1,010 | 1,020 | 1,000 | 1,010 | 518,000 |
| 1989/07/04 | 1,000 | 1,010 | 991 | 998 | 251,000 |
| 1989/07/03 | 999 | 1,020 | 985 | 1,000 | 452,000 |
| 1989/06/30 | 997 | 997 | 981 | 990 | 512,000 |
| 1989/06/29 | 1,010 | 1,010 | 997 | 1,000 | 202,000 |
| 1989/06/28 | 1,000 | 1,010 | 996 | 1,010 | 351,000 |
| 1989/06/27 | 1,010 | 1,020 | 999 | 1,000 | 255,000 |
| 1989/06/26 | 1,020 | 1,020 | 992 | 995 | 293,000 |
| 1989/06/23 | 1,020 | 1,020 | 1,000 | 1,020 | 222,000 |
| 1989/06/22 | 1,020 | 1,020 | 1,010 | 1,020 | 214,000 |
| 1989/06/21 | 1,020 | 1,030 | 1,000 | 1,020 | 186,000 |
| 1989/06/20 | 1,030 | 1,030 | 1,000 | 1,020 | 217,000 |
| 1989/06/19 | 1,010 | 1,030 | 999 | 1,020 | 157,000 |
| 1989/06/16 | 1,010 | 1,020 | 975 | 1,010 | 392,000 |
| 1989/06/15 | 1,030 | 1,040 | 1,000 | 1,000 | 729,000 |
| 1989/06/14 | 1,010 | 1,030 | 1,000 | 1,030 | 884,000 |
| 1989/06/13 | 1,000 | 1,030 | 1,000 | 1,000 | 565,000 |
| 1989/06/12 | 1,010 | 1,010 | 1,000 | 1,000 | 213,000 |
| 1989/06/09 | 1,030 | 1,030 | 1,010 | 1,020 | 338,000 |
| 1989/06/08 | 1,020 | 1,030 | 1,000 | 1,010 | 254,000 |
| 1989/06/07 | 1,020 | 1,030 | 1,010 | 1,010 | 414,000 |
| 1989/06/06 | 1,000 | 1,020 | 981 | 1,020 | 749,000 |
| 1989/06/05 | 1,000 | 1,010 | 980 | 990 | 444,000 |
| 1989/06/02 | 1,020 | 1,020 | 1,000 | 1,000 | 491,000 |
| 1989/06/01 | 1,040 | 1,040 | 1,010 | 1,020 | 998,000 |
| 1989/05/31 | 1,040 | 1,040 | 1,020 | 1,030 | 663,000 |
| 1989/05/30 | 1,030 | 1,040 | 1,010 | 1,020 | 939,000 |
| 1989/05/29 | 1,030 | 1,050 | 1,030 | 1,030 | 504,000 |
| 1989/05/26 | 1,030 | 1,030 | 1,020 | 1,030 | 449,000 |
| 1989/05/25 | 1,040 | 1,050 | 1,020 | 1,020 | 353,000 |
| 1989/05/24 | 1,040 | 1,050 | 1,020 | 1,030 | 492,000 |
| 1989/05/23 | 1,020 | 1,040 | 1,020 | 1,030 | 386,000 |
| 1989/05/22 | 1,050 | 1,050 | 1,030 | 1,050 | 256,000 |
| 1989/05/19 | 1,040 | 1,040 | 1,020 | 1,040 | 528,000 |
| 1989/05/18 | 1,070 | 1,070 | 1,020 | 1,030 | 555,000 |
| 1989/05/17 | 1,050 | 1,060 | 1,050 | 1,060 | 462,000 |
| 1989/05/16 | 1,040 | 1,040 | 1,030 | 1,040 | 294,000 |
| 1989/05/15 | 1,040 | 1,050 | 1,030 | 1,040 | 192,000 |
| 1989/05/12 | 1,060 | 1,060 | 1,030 | 1,040 | 386,000 |
| 1989/05/11 | 1,050 | 1,060 | 1,040 | 1,060 | 548,000 |
| 1989/05/10 | 1,050 | 1,070 | 1,050 | 1,070 | 777,000 |
| 1989/05/09 | 1,080 | 1,100 | 1,060 | 1,070 | 639,000 |
| 1989/05/08 | 1,120 | 1,120 | 1,080 | 1,090 | 331,000 |
| 1989/05/02 | 1,070 | 1,100 | 1,070 | 1,100 | 378,000 |
| 1989/05/01 | 1,090 | 1,110 | 1,090 | 1,090 | 250,000 |
| 1989/04/28 | 1,120 | 1,120 | 1,090 | 1,110 | 594,000 |
| 1989/04/27 | 1,110 | 1,120 | 1,100 | 1,100 | 510,000 |
| 1989/04/26 | 1,100 | 1,100 | 1,080 | 1,100 | 645,000 |
| 1989/04/25 | 1,080 | 1,100 | 1,070 | 1,080 | 324,000 |
| 1989/04/24 | 1,080 | 1,100 | 1,060 | 1,090 | 428,000 |
| 1989/04/21 | 1,080 | 1,120 | 1,080 | 1,100 | 909,000 |
| 1989/04/20 | 1,160 | 1,160 | 1,120 | 1,120 | 1,009,000 |
| 1989/04/19 | 1,120 | 1,170 | 1,110 | 1,160 | 1,985,000 |
| 1989/04/18 | 1,070 | 1,120 | 1,070 | 1,120 | 1,211,000 |
| 1989/04/17 | 1,100 | 1,120 | 1,070 | 1,080 | 760,000 |
| 1989/04/14 | 1,100 | 1,120 | 1,060 | 1,090 | 1,054,000 |
| 1989/04/13 | 1,130 | 1,140 | 1,090 | 1,100 | 1,070,000 |
| 1989/04/12 | 1,180 | 1,180 | 1,120 | 1,140 | 1,452,000 |
| 1989/04/11 | 1,160 | 1,200 | 1,140 | 1,170 | 5,648,000 |
| 1989/04/10 | 1,180 | 1,180 | 1,130 | 1,150 | 2,823,000 |
| 1989/04/07 | 1,100 | 1,180 | 1,100 | 1,160 | 6,925,000 |
| 1989/04/06 | 1,140 | 1,140 | 1,100 | 1,120 | 1,701,000 |
| 1989/04/05 | 1,100 | 1,140 | 1,090 | 1,140 | 3,190,000 |
| 1989/04/04 | 1,150 | 1,150 | 1,100 | 1,100 | 3,189,000 |
| 1989/04/03 | 1,140 | 1,150 | 1,110 | 1,120 | 1,955,000 |
| 1989/03/31 | 1,140 | 1,140 | 1,110 | 1,140 | 6,062,000 |
| 1989/03/30 | 1,090 | 1,120 | 1,070 | 1,120 | 10,974,000 |
| 1989/03/29 | 1,000 | 1,040 | 1,000 | 1,030 | 3,102,000 |
| 1989/03/28 | 954 | 993 | 948 | 993 | 708,000 |
| 1989/03/27 | 940 | 940 | 931 | 937 | 257,000 |
| 1989/03/24 | 940 | 940 | 930 | 930 | 243,000 |
| 1989/03/23 | 949 | 949 | 935 | 940 | 272,000 |
| 1989/03/22 | 970 | 970 | 936 | 959 | 284,000 |
| 1989/03/20 | 965 | 980 | 961 | 980 | 258,000 |
| 1989/03/17 | 996 | 1,000 | 987 | 990 | 207,000 |
| 1989/03/16 | 1,000 | 1,000 | 987 | 990 | 382,000 |
| 1989/03/15 | 995 | 1,010 | 991 | 1,000 | 687,000 |
| 1989/03/14 | 986 | 995 | 975 | 995 | 158,000 |
| 1989/03/13 | 1,000 | 1,000 | 981 | 986 | 235,000 |
| 1989/03/10 | 981 | 989 | 981 | 983 | 644,000 |
| 1989/03/09 | 1,000 | 1,000 | 971 | 981 | 352,000 |
| 1989/03/08 | 1,000 | 1,010 | 995 | 1,000 | 1,521,000 |
| 1989/03/07 | 1,000 | 1,020 | 990 | 995 | 1,370,000 |
| 1989/03/06 | 1,010 | 1,020 | 995 | 1,010 | 3,030,000 |
| 1989/03/03 | 972 | 1,010 | 972 | 995 | 2,374,000 |
| 1989/03/02 | 957 | 970 | 957 | 970 | 413,000 |
| 1989/03/01 | 966 | 975 | 956 | 960 | 738,000 |
| 1989/02/28 | 960 | 970 | 956 | 970 | 569,000 |
| 1989/02/27 | 970 | 970 | 960 | 960 | 541,000 |
| 1989/02/23 | 965 | 965 | 955 | 960 | 367,000 |
| 1989/02/22 | 962 | 969 | 950 | 960 | 340,000 |
| 1989/02/21 | 949 | 980 | 945 | 960 | 1,361,000 |
| 1989/02/20 | 949 | 955 | 945 | 949 | 244,000 |
| 1989/02/17 | 950 | 960 | 940 | 950 | 169,000 |
| 1989/02/16 | 965 | 969 | 950 | 960 | 437,000 |
| 1989/02/15 | 960 | 965 | 950 | 960 | 348,000 |
| 1989/02/14 | 965 | 968 | 958 | 960 | 154,000 |
| 1989/02/13 | 968 | 970 | 965 | 970 | 273,000 |
| 1989/02/10 | 980 | 980 | 971 | 975 | 312,000 |
| 1989/02/09 | 981 | 998 | 978 | 978 | 334,000 |
| 1989/02/08 | 999 | 1,010 | 990 | 990 | 574,000 |
| 1989/02/07 | 999 | 1,010 | 990 | 1,000 | 775,000 |
| 1989/02/06 | 995 | 1,010 | 992 | 995 | 597,000 |
| 1989/02/03 | 1,010 | 1,010 | 991 | 991 | 1,366,000 |
| 1989/02/02 | 983 | 1,010 | 980 | 1,010 | 3,384,000 |
| 1989/02/01 | 973 | 984 | 973 | 974 | 244,000 |
| 1989/01/31 | 982 | 986 | 971 | 971 | 274,000 |
| 1989/01/30 | 993 | 995 | 986 | 988 | 1,037,000 |
| 1989/01/28 | 989 | 989 | 980 | 988 | 538,000 |
| 1989/01/27 | 978 | 998 | 975 | 979 | 1,580,000 |
| 1989/01/26 | 965 | 975 | 964 | 975 | 843,000 |
| 1989/01/25 | 950 | 970 | 950 | 960 | 648,000 |
| 1989/01/24 | 950 | 955 | 940 | 949 | 337,000 |
| 1989/01/23 | 956 | 960 | 950 | 955 | 168,000 |
| 1989/01/20 | 940 | 955 | 940 | 955 | 136,000 |
| 1989/01/19 | 969 | 969 | 935 | 958 | 223,000 |
| 1989/01/18 | 970 | 970 | 960 | 966 | 562,000 |
| 1989/01/17 | 974 | 979 | 960 | 960 | 238,000 |
| 1989/01/13 | 965 | 972 | 955 | 972 | 1,238,000 |
| 1989/01/12 | 953 | 955 | 943 | 955 | 810,000 |
| 1989/01/11 | 939 | 945 | 935 | 943 | 533,000 |
| 1989/01/10 | 920 | 939 | 920 | 939 | 576,000 |
| 1989/01/09 | 923 | 923 | 911 | 912 | 488,000 |
| 1989/01/06 | 916 | 920 | 908 | 918 | 249,000 |
| 1989/01/05 | 911 | 920 | 901 | 916 | 374,000 |
| 1989/01/04 | 905 | 920 | 905 | 910 | 69,000 |