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 |
|---|---|---|---|---|---|
| 1991/12/30 | 638 | 654 | 638 | 653 | 122,000 |
| 1991/12/27 | 655 | 656 | 646 | 648 | 75,000 |
| 1991/12/26 | 655 | 655 | 640 | 650 | 29,000 |
| 1991/12/25 | 660 | 660 | 635 | 655 | 77,000 |
| 1991/12/24 | 656 | 660 | 640 | 645 | 181,000 |
| 1991/12/20 | 641 | 660 | 641 | 655 | 313,000 |
| 1991/12/19 | 655 | 655 | 645 | 651 | 153,000 |
| 1991/12/18 | 649 | 655 | 649 | 655 | 207,000 |
| 1991/12/17 | 649 | 665 | 649 | 665 | 340,000 |
| 1991/12/16 | 673 | 673 | 652 | 669 | 254,000 |
| 1991/12/13 | 670 | 670 | 653 | 669 | 266,000 |
| 1991/12/12 | 650 | 660 | 650 | 660 | 27,000 |
| 1991/12/11 | 656 | 656 | 646 | 650 | 117,000 |
| 1991/12/10 | 660 | 660 | 648 | 650 | 322,000 |
| 1991/12/09 | 653 | 653 | 643 | 650 | 47,000 |
| 1991/12/06 | 650 | 650 | 641 | 647 | 50,000 |
| 1991/12/05 | 659 | 660 | 650 | 660 | 95,000 |
| 1991/12/04 | 638 | 660 | 638 | 660 | 144,000 |
| 1991/12/03 | 637 | 640 | 636 | 640 | 89,000 |
| 1991/12/02 | 638 | 638 | 630 | 636 | 81,000 |
| 1991/11/29 | 637 | 644 | 636 | 644 | 134,000 |
| 1991/11/28 | 635 | 639 | 631 | 636 | 179,000 |
| 1991/11/27 | 651 | 651 | 641 | 641 | 76,000 |
| 1991/11/26 | 653 | 655 | 635 | 655 | 172,000 |
| 1991/11/25 | 655 | 660 | 645 | 646 | 61,000 |
| 1991/11/22 | 653 | 653 | 645 | 645 | 182,000 |
| 1991/11/21 | 670 | 672 | 662 | 662 | 185,000 |
| 1991/11/20 | 681 | 681 | 661 | 666 | 367,000 |
| 1991/11/19 | 702 | 702 | 691 | 691 | 243,000 |
| 1991/11/18 | 690 | 700 | 690 | 698 | 142,000 |
| 1991/11/15 | 709 | 720 | 702 | 720 | 142,000 |
| 1991/11/14 | 710 | 720 | 707 | 710 | 148,000 |
| 1991/11/13 | 701 | 710 | 701 | 710 | 287,000 |
| 1991/11/12 | 695 | 705 | 693 | 705 | 133,000 |
| 1991/11/11 | 696 | 700 | 696 | 697 | 101,000 |
| 1991/11/08 | 724 | 724 | 705 | 706 | 147,000 |
| 1991/11/07 | 721 | 725 | 720 | 724 | 101,000 |
| 1991/11/06 | 720 | 729 | 720 | 729 | 125,000 |
| 1991/11/05 | 721 | 729 | 721 | 721 | 89,000 |
| 1991/11/01 | 731 | 732 | 725 | 727 | 91,000 |
| 1991/10/31 | 744 | 754 | 739 | 741 | 518,000 |
| 1991/10/30 | 756 | 758 | 744 | 744 | 295,000 |
| 1991/10/29 | 748 | 764 | 744 | 748 | 1,499,000 |
| 1991/10/28 | 759 | 762 | 737 | 740 | 548,000 |
| 1991/10/25 | 754 | 785 | 754 | 758 | 3,545,000 |
| 1991/10/24 | 753 | 775 | 750 | 754 | 2,110,000 |
| 1991/10/23 | 739 | 750 | 732 | 746 | 641,000 |
| 1991/10/22 | 718 | 740 | 718 | 740 | 440,000 |
| 1991/10/21 | 741 | 742 | 716 | 738 | 219,000 |
| 1991/10/18 | 738 | 745 | 735 | 742 | 352,000 |
| 1991/10/17 | 740 | 750 | 738 | 740 | 491,000 |
| 1991/10/16 | 716 | 740 | 716 | 734 | 326,000 |
| 1991/10/15 | 719 | 729 | 715 | 725 | 71,000 |
| 1991/10/14 | 711 | 732 | 711 | 732 | 78,000 |
| 1991/10/11 | 741 | 741 | 721 | 721 | 98,000 |
| 1991/10/09 | 735 | 742 | 731 | 731 | 203,000 |
| 1991/10/08 | 746 | 750 | 745 | 745 | 234,000 |
| 1991/10/07 | 755 | 758 | 746 | 750 | 183,000 |
| 1991/10/04 | 765 | 765 | 751 | 760 | 281,000 |
| 1991/10/03 | 770 | 780 | 760 | 765 | 1,409,000 |
| 1991/10/02 | 728 | 780 | 728 | 780 | 2,441,000 |
| 1991/10/01 | 705 | 726 | 705 | 726 | 172,000 |
| 1991/09/30 | 710 | 720 | 709 | 715 | 113,000 |
| 1991/09/27 | 712 | 722 | 711 | 720 | 161,000 |
| 1991/09/26 | 720 | 727 | 713 | 727 | 152,000 |
| 1991/09/25 | 700 | 728 | 698 | 727 | 396,000 |
| 1991/09/24 | 682 | 710 | 682 | 710 | 283,000 |
| 1991/09/20 | 705 | 710 | 690 | 700 | 418,000 |
| 1991/09/19 | 690 | 719 | 690 | 705 | 849,000 |
| 1991/09/18 | 699 | 700 | 685 | 694 | 344,000 |
| 1991/09/17 | 695 | 705 | 695 | 699 | 140,000 |
| 1991/09/13 | 676 | 700 | 665 | 699 | 632,000 |
| 1991/09/12 | 655 | 665 | 655 | 658 | 256,000 |
| 1991/09/11 | 670 | 670 | 665 | 665 | 123,000 |
| 1991/09/10 | 680 | 680 | 669 | 680 | 147,000 |
| 1991/09/09 | 671 | 675 | 665 | 670 | 101,000 |
| 1991/09/06 | 665 | 679 | 661 | 670 | 189,000 |
| 1991/09/05 | 656 | 665 | 656 | 665 | 134,000 |
| 1991/09/04 | 650 | 665 | 650 | 656 | 91,000 |
| 1991/09/03 | 655 | 670 | 655 | 660 | 107,000 |
| 1991/09/02 | 630 | 660 | 628 | 660 | 186,000 |
| 1991/08/30 | 617 | 630 | 615 | 629 | 163,000 |
| 1991/08/29 | 601 | 619 | 601 | 609 | 94,000 |
| 1991/08/28 | 602 | 603 | 596 | 598 | 92,000 |
| 1991/08/27 | 610 | 620 | 602 | 606 | 75,000 |
| 1991/08/26 | 625 | 625 | 610 | 610 | 168,000 |
| 1991/08/23 | 641 | 641 | 621 | 625 | 186,000 |
| 1991/08/22 | 610 | 640 | 610 | 621 | 277,000 |
| 1991/08/21 | 585 | 605 | 585 | 600 | 367,000 |
| 1991/08/20 | 586 | 595 | 575 | 585 | 394,000 |
| 1991/08/19 | 621 | 630 | 585 | 586 | 378,000 |
| 1991/08/16 | 641 | 642 | 631 | 631 | 134,000 |
| 1991/08/15 | 645 | 647 | 642 | 643 | 96,000 |
| 1991/08/14 | 645 | 655 | 645 | 655 | 86,000 |
| 1991/08/13 | 647 | 657 | 647 | 650 | 77,000 |
| 1991/08/12 | 685 | 685 | 657 | 657 | 77,000 |
| 1991/08/09 | 684 | 685 | 673 | 685 | 174,000 |
| 1991/08/08 | 687 | 690 | 681 | 685 | 294,000 |
| 1991/08/07 | 683 | 691 | 683 | 685 | 147,000 |
| 1991/08/06 | 685 | 695 | 680 | 693 | 500,000 |
| 1991/08/05 | 680 | 685 | 680 | 680 | 138,000 |
| 1991/08/02 | 685 | 688 | 680 | 688 | 145,000 |
| 1991/08/01 | 689 | 690 | 685 | 685 | 148,000 |
| 1991/07/31 | 680 | 693 | 678 | 693 | 181,000 |
| 1991/07/30 | 655 | 680 | 655 | 680 | 274,000 |
| 1991/07/29 | 660 | 675 | 660 | 665 | 85,000 |
| 1991/07/26 | 655 | 675 | 655 | 675 | 129,000 |
| 1991/07/25 | 670 | 681 | 653 | 681 | 156,000 |
| 1991/07/24 | 650 | 660 | 650 | 660 | 265,000 |
| 1991/07/23 | 660 | 661 | 657 | 660 | 90,000 |
| 1991/07/22 | 670 | 670 | 661 | 664 | 98,000 |
| 1991/07/19 | 650 | 669 | 650 | 668 | 191,000 |
| 1991/07/18 | 642 | 647 | 633 | 647 | 404,000 |
| 1991/07/17 | 653 | 655 | 649 | 650 | 208,000 |
| 1991/07/16 | 652 | 660 | 650 | 658 | 173,000 |
| 1991/07/15 | 644 | 651 | 644 | 651 | 603,000 |
| 1991/07/12 | 636 | 644 | 636 | 644 | 55,000 |
| 1991/07/11 | 655 | 656 | 646 | 646 | 192,000 |
| 1991/07/10 | 649 | 660 | 645 | 660 | 121,000 |
| 1991/07/09 | 626 | 650 | 625 | 639 | 228,000 |
| 1991/07/08 | 670 | 672 | 621 | 621 | 369,000 |
| 1991/07/05 | 695 | 698 | 680 | 680 | 211,000 |
| 1991/07/04 | 688 | 690 | 682 | 685 | 182,000 |
| 1991/07/03 | 711 | 711 | 695 | 698 | 194,000 |
| 1991/07/02 | 701 | 712 | 701 | 712 | 183,000 |
| 1991/07/01 | 712 | 712 | 697 | 705 | 158,000 |
| 1991/06/28 | 695 | 700 | 695 | 700 | 159,000 |
| 1991/06/27 | 695 | 705 | 695 | 695 | 150,000 |
| 1991/06/26 | 705 | 705 | 700 | 700 | 205,000 |
| 1991/06/25 | 698 | 705 | 695 | 705 | 257,000 |
| 1991/06/24 | 710 | 710 | 705 | 705 | 235,000 |
| 1991/06/21 | 700 | 710 | 700 | 710 | 148,000 |
| 1991/06/20 | 700 | 705 | 700 | 705 | 210,000 |
| 1991/06/19 | 704 | 705 | 698 | 700 | 199,000 |
| 1991/06/18 | 709 | 709 | 701 | 704 | 125,000 |
| 1991/06/17 | 707 | 710 | 700 | 700 | 127,000 |
| 1991/06/14 | 704 | 711 | 703 | 710 | 405,000 |
| 1991/06/13 | 698 | 708 | 698 | 703 | 368,000 |
| 1991/06/12 | 700 | 713 | 700 | 704 | 277,000 |
| 1991/06/11 | 695 | 704 | 695 | 700 | 300,000 |
| 1991/06/10 | 704 | 705 | 690 | 695 | 140,000 |
| 1991/06/07 | 701 | 701 | 695 | 699 | 185,000 |
| 1991/06/06 | 709 | 709 | 700 | 701 | 118,000 |
| 1991/06/05 | 708 | 719 | 697 | 715 | 246,000 |
| 1991/06/04 | 715 | 715 | 696 | 713 | 56,000 |
| 1991/06/03 | 715 | 723 | 711 | 713 | 193,000 |
| 1991/05/31 | 715 | 715 | 700 | 713 | 253,000 |
| 1991/05/30 | 704 | 708 | 695 | 695 | 182,000 |
| 1991/05/29 | 702 | 710 | 702 | 704 | 188,000 |
| 1991/05/28 | 701 | 702 | 691 | 702 | 117,000 |
| 1991/05/27 | 706 | 706 | 701 | 701 | 157,000 |
| 1991/05/24 | 713 | 715 | 700 | 703 | 767,000 |
| 1991/05/23 | 730 | 730 | 713 | 713 | 129,000 |
| 1991/05/22 | 718 | 720 | 715 | 715 | 147,000 |
| 1991/05/21 | 715 | 730 | 715 | 715 | 48,000 |
| 1991/05/20 | 715 | 720 | 715 | 720 | 60,000 |
| 1991/05/17 | 735 | 736 | 732 | 735 | 162,000 |
| 1991/05/16 | 735 | 736 | 731 | 731 | 235,000 |
| 1991/05/15 | 735 | 737 | 731 | 737 | 266,000 |
| 1991/05/14 | 739 | 739 | 729 | 729 | 179,000 |
| 1991/05/13 | 734 | 734 | 726 | 729 | 104,000 |
| 1991/05/10 | 740 | 740 | 735 | 738 | 291,000 |
| 1991/05/09 | 735 | 735 | 711 | 725 | 231,000 |
| 1991/05/08 | 729 | 729 | 715 | 725 | 241,000 |
| 1991/05/07 | 715 | 720 | 710 | 720 | 54,000 |
| 1991/05/02 | 725 | 732 | 720 | 732 | 158,000 |
| 1991/05/01 | 701 | 725 | 701 | 725 | 102,000 |
| 1991/04/30 | 715 | 715 | 700 | 710 | 288,000 |
| 1991/04/26 | 700 | 717 | 690 | 705 | 620,000 |
| 1991/04/25 | 707 | 710 | 679 | 680 | 537,000 |
| 1991/04/24 | 724 | 724 | 707 | 707 | 316,000 |
| 1991/04/23 | 716 | 725 | 710 | 725 | 303,000 |
| 1991/04/22 | 722 | 722 | 715 | 716 | 259,000 |
| 1991/04/19 | 723 | 724 | 710 | 723 | 392,000 |
| 1991/04/18 | 725 | 735 | 725 | 726 | 284,000 |
| 1991/04/17 | 740 | 740 | 729 | 735 | 352,000 |
| 1991/04/16 | 737 | 745 | 733 | 733 | 471,000 |
| 1991/04/15 | 745 | 749 | 737 | 737 | 237,000 |
| 1991/04/12 | 740 | 745 | 740 | 745 | 317,000 |
| 1991/04/11 | 739 | 745 | 739 | 741 | 220,000 |
| 1991/04/10 | 736 | 745 | 735 | 736 | 430,000 |
| 1991/04/09 | 741 | 747 | 741 | 743 | 158,000 |
| 1991/04/08 | 746 | 750 | 745 | 748 | 152,000 |
| 1991/04/05 | 742 | 750 | 741 | 750 | 277,000 |
| 1991/04/04 | 752 | 752 | 733 | 741 | 356,000 |
| 1991/04/03 | 748 | 760 | 748 | 755 | 489,000 |
| 1991/04/02 | 740 | 748 | 731 | 742 | 165,000 |
| 1991/04/01 | 731 | 748 | 731 | 740 | 184,000 |
| 1991/03/29 | 750 | 750 | 745 | 750 | 126,000 |
| 1991/03/28 | 730 | 750 | 712 | 750 | 238,000 |
| 1991/03/27 | 742 | 750 | 732 | 750 | 278,000 |
| 1991/03/26 | 740 | 750 | 736 | 741 | 149,000 |
| 1991/03/25 | 743 | 760 | 735 | 760 | 345,000 |
| 1991/03/22 | 760 | 760 | 739 | 753 | 227,000 |
| 1991/03/20 | 756 | 770 | 756 | 757 | 395,000 |
| 1991/03/19 | 775 | 782 | 773 | 776 | 570,000 |
| 1991/03/18 | 779 | 782 | 775 | 775 | 806,000 |
| 1991/03/15 | 772 | 777 | 767 | 776 | 935,000 |
| 1991/03/14 | 775 | 777 | 763 | 770 | 1,095,000 |
| 1991/03/13 | 767 | 780 | 759 | 760 | 1,368,000 |
| 1991/03/12 | 769 | 769 | 755 | 757 | 513,000 |
| 1991/03/11 | 770 | 775 | 761 | 762 | 805,000 |
| 1991/03/08 | 740 | 768 | 736 | 768 | 673,000 |
| 1991/03/07 | 743 | 755 | 743 | 750 | 374,000 |
| 1991/03/06 | 731 | 750 | 731 | 743 | 355,000 |
| 1991/03/05 | 750 | 750 | 730 | 741 | 193,000 |
| 1991/03/04 | 758 | 760 | 741 | 741 | 201,000 |
| 1991/03/01 | 770 | 770 | 765 | 765 | 299,000 |
| 1991/02/28 | 777 | 785 | 770 | 780 | 488,000 |
| 1991/02/27 | 770 | 772 | 762 | 770 | 216,000 |
| 1991/02/26 | 775 | 780 | 766 | 775 | 675,000 |
| 1991/02/25 | 753 | 775 | 716 | 773 | 425,000 |
| 1991/02/22 | 759 | 769 | 750 | 760 | 390,000 |
| 1991/02/21 | 757 | 786 | 757 | 769 | 521,000 |
| 1991/02/20 | 780 | 787 | 761 | 764 | 787,000 |
| 1991/02/19 | 766 | 799 | 755 | 780 | 1,024,000 |
| 1991/02/18 | 746 | 761 | 746 | 760 | 859,000 |
| 1991/02/15 | 729 | 739 | 720 | 739 | 473,000 |
| 1991/02/14 | 736 | 740 | 730 | 736 | 566,000 |
| 1991/02/13 | 736 | 736 | 726 | 736 | 545,000 |
| 1991/02/12 | 711 | 740 | 709 | 739 | 974,000 |
| 1991/02/08 | 670 | 695 | 670 | 691 | 667,000 |
| 1991/02/07 | 650 | 670 | 649 | 670 | 365,000 |
| 1991/02/06 | 640 | 645 | 640 | 643 | 248,000 |
| 1991/02/05 | 625 | 630 | 621 | 630 | 316,000 |
| 1991/02/04 | 608 | 619 | 608 | 616 | 139,000 |
| 1991/02/01 | 608 | 620 | 605 | 609 | 235,000 |
| 1991/01/31 | 615 | 616 | 608 | 608 | 174,000 |
| 1991/01/30 | 612 | 612 | 606 | 610 | 226,000 |
| 1991/01/29 | 619 | 620 | 612 | 612 | 171,000 |
| 1991/01/28 | 610 | 623 | 602 | 619 | 165,000 |
| 1991/01/25 | 623 | 633 | 622 | 630 | 177,000 |
| 1991/01/24 | 631 | 633 | 622 | 633 | 284,000 |
| 1991/01/23 | 634 | 634 | 626 | 632 | 189,000 |
| 1991/01/22 | 630 | 640 | 630 | 640 | 251,000 |
| 1991/01/21 | 636 | 641 | 626 | 640 | 197,000 |
| 1991/01/18 | 682 | 682 | 640 | 666 | 450,000 |
| 1991/01/17 | 602 | 670 | 597 | 662 | 311,000 |
| 1991/01/16 | 635 | 635 | 612 | 612 | 209,000 |
| 1991/01/14 | 650 | 660 | 640 | 650 | 181,000 |
| 1991/01/11 | 641 | 670 | 641 | 667 | 412,000 |
| 1991/01/10 | 614 | 640 | 612 | 640 | 222,000 |
| 1991/01/09 | 612 | 620 | 612 | 620 | 168,000 |
| 1991/01/08 | 630 | 639 | 626 | 626 | 237,000 |
| 1991/01/07 | 660 | 660 | 642 | 645 | 78,000 |
| 1991/01/04 | 661 | 662 | 645 | 660 | 136,000 |