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 |