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
1990/12/28 674 674 661 661 139,000
1990/12/27 680 680 663 674 241,000
1990/12/26 663 674 660 660 173,000
1990/12/25 680 684 660 661 155,000
1990/12/21 681 696 681 690 208,000
1990/12/20 709 709 700 703 243,000
1990/12/19 720 738 702 710 567,000
1990/12/18 720 722 715 720 169,000
1990/12/17 739 739 721 722 260,000
1990/12/14 743 749 732 749 826,000
1990/12/13 741 744 731 744 537,000
1990/12/12 730 743 725 737 755,000
1990/12/11 715 730 715 730 681,000
1990/12/10 740 740 721 735 789,000
1990/12/07 669 719 661 710 961,000
1990/12/06 645 645 630 639 325,000
1990/12/05 625 625 591 619 266,000
1990/12/04 605 620 600 615 224,000
1990/12/03 630 640 616 625 399,000
1990/11/30 586 608 581 600 598,000
1990/11/29 619 619 590 616 443,000
1990/11/28 660 665 630 630 335,000
1990/11/27 668 668 660 668 306,000
1990/11/26 665 676 665 668 212,000
1990/11/22 650 669 650 663 514,000
1990/11/21 665 666 615 648 657,000
1990/11/20 691 695 675 675 486,000
1990/11/19 720 730 685 701 731,000
1990/11/16 715 720 706 715 524,000
1990/11/15 745 760 722 722 709,000
1990/11/14 735 746 731 735 403,000
1990/11/13 730 740 720 735 497,000
1990/11/09 685 710 670 710 576,000
1990/11/08 687 700 687 700 254,000
1990/11/07 715 720 700 707 200,000
1990/11/06 768 768 713 727 339,000
1990/11/05 769 780 755 759 191,000
1990/11/02 764 764 730 759 231,000
1990/11/01 790 794 762 765 529,000
1990/10/31 805 809 792 800 1,032,000
1990/10/30 840 840 802 815 1,146,000
1990/10/29 833 844 822 840 2,097,000
1990/10/26 810 835 800 810 2,052,000
1990/10/25 801 823 790 818 2,499,000
1990/10/24 735 780 730 766 1,085,000
1990/10/23 735 745 725 738 437,000
1990/10/22 710 730 706 715 188,000
1990/10/19 700 725 690 701 307,000
1990/10/18 677 690 653 680 147,000
1990/10/17 668 678 660 678 202,000
1990/10/16 650 680 650 670 416,000
1990/10/15 645 650 633 650 213,000
1990/10/12 635 649 622 625 52,000
1990/10/11 675 675 649 650 146,000
1990/10/09 672 699 659 669 213,000
1990/10/08 645 680 645 670 216,000
1990/10/05 611 660 611 650 342,000
1990/10/04 614 624 610 610 226,000
1990/10/03 615 650 606 634 395,000
1990/10/02 602 650 601 645 458,000
1990/10/01 604 620 514 562 605,000
1990/09/28 625 630 590 624 292,000
1990/09/27 635 665 635 635 352,000
1990/09/26 685 695 655 655 330,000
1990/09/25 680 695 680 690 136,000
1990/09/21 688 688 672 687 193,000
1990/09/20 712 712 675 678 213,000
1990/09/19 731 731 712 712 344,000
1990/09/18 730 730 710 721 306,000
1990/09/17 755 755 730 730 64,000
1990/09/14 763 774 759 765 395,000
1990/09/13 749 768 736 765 326,000
1990/09/12 705 749 702 742 452,000
1990/09/11 720 734 715 715 236,000
1990/09/10 720 736 701 725 316,000
1990/09/07 700 710 693 710 358,000
1990/09/06 701 711 682 700 287,000
1990/09/05 708 708 670 681 186,000
1990/09/04 749 749 701 705 167,000
1990/09/03 779 790 750 750 134,000
1990/08/31 759 769 748 769 315,000
1990/08/30 710 760 701 760 273,000
1990/08/29 718 718 700 700 309,000
1990/08/28 710 720 700 720 294,000
1990/08/27 660 680 660 680 159,000
1990/08/24 631 660 631 660 578,000
1990/08/23 680 700 650 651 459,000
1990/08/22 720 730 701 710 285,000
1990/08/21 780 780 730 730 139,000
1990/08/20 760 779 755 775 97,000
1990/08/17 766 790 751 790 364,000
1990/08/16 780 780 755 766 303,000
1990/08/15 772 772 750 770 509,000
1990/08/14 760 760 720 732 453,000
1990/08/13 774 775 730 730 164,000
1990/08/10 781 781 764 774 147,000
1990/08/09 790 794 771 771 487,000
1990/08/08 790 795 771 785 371,000
1990/08/07 750 795 750 795 271,000
1990/08/06 863 863 810 820 244,000
1990/08/03 894 894 871 871 251,000
1990/08/02 916 916 883 905 474,000
1990/08/01 930 940 921 921 153,000
1990/07/31 926 926 920 920 96,000
1990/07/30 917 927 916 917 192,000
1990/07/27 939 939 896 911 323,000
1990/07/26 930 940 930 935 347,000
1990/07/25 945 945 931 940 159,000
1990/07/24 935 940 926 930 402,000
1990/07/23 943 943 935 935 180,000
1990/07/20 943 945 931 945 501,000
1990/07/19 945 946 925 945 2,543,000
1990/07/18 930 945 928 945 568,000
1990/07/17 935 935 928 929 348,000
1990/07/16 928 945 921 935 430,000
1990/07/13 897 909 897 908 131,000
1990/07/12 900 905 895 900 299,000
1990/07/11 895 910 895 898 274,000
1990/07/10 900 900 892 895 230,000
1990/07/09 902 909 900 901 299,000
1990/07/06 905 905 900 902 335,000
1990/07/05 906 909 901 901 209,000
1990/07/04 908 911 901 902 598,000
1990/07/03 910 910 901 906 477,000
1990/07/02 913 913 891 905 200,000
1990/06/29 927 927 911 919 412,000
1990/06/28 920 928 916 917 479,000
1990/06/27 906 916 901 915 628,000
1990/06/26 920 923 891 900 400,000
1990/06/25 908 925 906 925 301,000
1990/06/22 914 929 914 928 413,000
1990/06/21 935 939 931 934 454,000
1990/06/20 935 944 935 937 269,000
1990/06/19 955 955 930 935 355,000
1990/06/18 973 973 955 960 262,000
1990/06/15 953 973 953 973 504,000
1990/06/14 945 959 943 954 564,000
1990/06/13 949 955 941 948 380,000
1990/06/12 956 960 951 959 384,000
1990/06/11 975 975 954 960 482,000
1990/06/08 980 989 975 975 790,000
1990/06/07 981 1,020 981 990 687,000
1990/06/06 1,000 1,000 981 991 469,000
1990/06/05 1,000 1,010 998 1,000 490,000
1990/06/04 1,000 1,010 1,000 1,000 454,000
1990/06/01 1,020 1,030 1,010 1,020 518,000
1990/05/31 1,050 1,050 1,020 1,040 2,325,000
1990/05/30 1,020 1,050 1,000 1,050 2,489,000
1990/05/29 1,020 1,020 1,000 1,010 2,881,000
1990/05/28 984 1,000 984 998 473,000
1990/05/25 960 984 960 984 966,000
1990/05/24 971 980 965 970 804,000
1990/05/23 1,010 1,020 981 981 1,338,000
1990/05/22 995 995 990 995 430,000
1990/05/21 985 995 976 990 570,000
1990/05/18 985 1,030 985 990 5,074,000
1990/05/17 955 970 955 955 631,000
1990/05/16 961 969 953 955 285,000
1990/05/15 968 973 961 961 790,000
1990/05/14 971 990 971 973 541,000
1990/05/11 968 969 950 965 608,000
1990/05/10 958 975 958 969 1,136,000
1990/05/09 950 970 946 955 811,000
1990/05/08 911 948 906 940 694,000
1990/05/07 924 924 918 921 220,000
1990/05/02 899 915 899 914 200,000
1990/05/01 895 900 895 900 93,000
1990/04/27 885 900 885 890 289,000
1990/04/26 897 900 881 893 207,000
1990/04/25 900 915 895 895 582,000
1990/04/24 896 900 896 900 402,000
1990/04/23 910 910 901 906 163,000
1990/04/20 920 920 911 920 699,000
1990/04/19 900 910 880 880 610,000
1990/04/18 885 890 885 890 254,000
1990/04/17 879 885 875 885 225,000
1990/04/16 861 885 861 885 222,000
1990/04/13 868 891 865 891 685,000
1990/04/12 855 871 851 871 486,000
1990/04/11 851 857 845 846 509,000
1990/04/10 859 860 835 860 722,000
1990/04/09 838 865 838 864 326,000
1990/04/06 785 818 762 818 689,000
1990/04/05 755 765 718 755 620,000
1990/04/04 813 816 781 785 331,000
1990/04/03 837 860 790 805 382,000
1990/04/02 850 850 829 829 85,000
1990/03/30 890 899 878 880 253,000
1990/03/29 900 900 885 890 210,000
1990/03/28 908 908 883 890 318,000
1990/03/27 909 909 885 890 445,000
1990/03/26 899 902 882 882 4,364,000
1990/03/23 855 855 845 852 370,000
1990/03/22 850 880 840 845 475,000
1990/03/20 910 912 886 900 329,000
1990/03/19 954 954 915 915 368,000
1990/03/16 945 950 935 945 205,000
1990/03/15 940 942 932 942 261,000
1990/03/14 939 945 938 940 195,000
1990/03/13 960 960 947 947 245,000
1990/03/12 965 969 950 960 302,000
1990/03/09 970 980 960 960 558,000
1990/03/08 970 979 963 979 318,000
1990/03/07 991 995 960 978 785,000
1990/03/06 999 1,030 990 990 442,000
1990/03/05 995 1,000 985 985 296,000
1990/03/02 990 995 980 995 332,000
1990/03/01 1,000 1,010 982 988 352,000
1990/02/28 980 1,010 975 990 334,000
1990/02/27 970 970 940 970 281,000
1990/02/26 937 940 915 940 242,000
1990/02/23 1,000 1,000 965 965 424,000
1990/02/22 1,000 1,030 991 991 484,000
1990/02/21 1,010 1,030 1,000 1,020 360,000
1990/02/20 1,060 1,070 1,050 1,050 388,000
1990/02/19 1,090 1,090 1,060 1,060 257,000
1990/02/16 1,070 1,080 1,060 1,070 326,000
1990/02/15 1,080 1,080 1,060 1,080 703,000
1990/02/14 1,080 1,100 1,080 1,080 298,000
1990/02/13 1,100 1,100 1,080 1,090 184,000
1990/02/09 1,090 1,100 1,080 1,080 319,000
1990/02/08 1,090 1,090 1,080 1,090 380,000
1990/02/07 1,090 1,100 1,080 1,100 282,000
1990/02/06 1,090 1,090 1,080 1,090 380,000
1990/02/05 1,100 1,100 1,080 1,090 429,000
1990/02/02 1,110 1,110 1,090 1,090 257,000
1990/02/01 1,110 1,110 1,100 1,110 464,000
1990/01/31 1,120 1,120 1,080 1,110 621,000
1990/01/30 1,090 1,110 1,090 1,100 324,000
1990/01/29 1,090 1,090 1,070 1,090 215,000
1990/01/26 1,070 1,080 1,070 1,070 300,000
1990/01/25 1,080 1,090 1,070 1,070 231,000
1990/01/24 1,090 1,100 1,050 1,080 707,000
1990/01/23 1,100 1,110 1,090 1,090 271,000
1990/01/22 1,090 1,110 1,090 1,110 203,000
1990/01/19 1,120 1,120 1,060 1,110 853,000
1990/01/18 1,120 1,130 1,120 1,120 189,000
1990/01/17 1,110 1,130 1,110 1,120 521,000
1990/01/16 1,120 1,130 1,100 1,120 458,000
1990/01/12 1,140 1,140 1,120 1,120 396,000
1990/01/11 1,140 1,140 1,130 1,140 330,000
1990/01/10 1,140 1,140 1,120 1,140 410,000
1990/01/09 1,140 1,160 1,130 1,140 907,000
1990/01/08 1,140 1,150 1,130 1,150 426,000
1990/01/05 1,150 1,160 1,130 1,140 806,000
1990/01/04 1,120 1,150 1,120 1,150 409,000

このページの先頭へ