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 |
---|---|---|---|---|---|
1992/12/30 | 575 | 576 | 573 | 573 | 129,000 |
1992/12/29 | 575 | 579 | 575 | 576 | 296,000 |
1992/12/28 | 582 | 582 | 575 | 575 | 151,000 |
1992/12/25 | 584 | 584 | 578 | 578 | 151,000 |
1992/12/24 | 578 | 581 | 578 | 581 | 125,000 |
1992/12/22 | 580 | 584 | 579 | 584 | 213,000 |
1992/12/21 | 588 | 589 | 583 | 583 | 245,000 |
1992/12/18 | 580 | 588 | 580 | 588 | 386,000 |
1992/12/17 | 580 | 584 | 579 | 580 | 329,000 |
1992/12/16 | 585 | 585 | 582 | 584 | 167,000 |
1992/12/15 | 585 | 585 | 581 | 585 | 242,000 |
1992/12/14 | 588 | 588 | 583 | 585 | 301,000 |
1992/12/11 | 581 | 588 | 581 | 588 | 274,000 |
1992/12/10 | 594 | 594 | 580 | 580 | 319,000 |
1992/12/09 | 575 | 580 | 575 | 575 | 147,000 |
1992/12/08 | 575 | 578 | 569 | 578 | 502,000 |
1992/12/07 | 583 | 583 | 571 | 580 | 318,000 |
1992/12/04 | 584 | 584 | 576 | 583 | 372,000 |
1992/12/03 | 583 | 590 | 582 | 584 | 299,000 |
1992/12/02 | 591 | 596 | 589 | 593 | 388,000 |
1992/12/01 | 589 | 610 | 589 | 600 | 929,000 |
1992/11/30 | 600 | 604 | 595 | 595 | 506,000 |
1992/11/27 | 580 | 605 | 580 | 604 | 1,273,000 |
1992/11/26 | 581 | 600 | 580 | 585 | 1,931,000 |
1992/11/25 | 561 | 576 | 561 | 575 | 979,000 |
1992/11/24 | 550 | 563 | 550 | 563 | 324,000 |
1992/11/20 | 528 | 552 | 528 | 545 | 284,000 |
1992/11/19 | 555 | 557 | 535 | 546 | 324,000 |
1992/11/18 | 533 | 558 | 533 | 555 | 607,000 |
1992/11/17 | 526 | 532 | 526 | 532 | 319,000 |
1992/11/16 | 527 | 536 | 527 | 530 | 260,000 |
1992/11/13 | 526 | 535 | 526 | 534 | 83,000 |
1992/11/12 | 528 | 530 | 526 | 529 | 356,000 |
1992/11/11 | 527 | 535 | 527 | 528 | 165,000 |
1992/11/10 | 522 | 526 | 522 | 525 | 391,000 |
1992/11/09 | 535 | 535 | 520 | 520 | 277,000 |
1992/11/06 | 541 | 542 | 537 | 537 | 214,000 |
1992/11/05 | 534 | 548 | 534 | 548 | 333,000 |
1992/11/04 | 536 | 542 | 530 | 530 | 83,000 |
1992/11/02 | 530 | 540 | 521 | 540 | 75,000 |
1992/10/30 | 530 | 543 | 528 | 540 | 325,000 |
1992/10/29 | 552 | 552 | 543 | 543 | 239,000 |
1992/10/28 | 551 | 568 | 551 | 562 | 111,000 |
1992/10/27 | 550 | 560 | 550 | 555 | 176,000 |
1992/10/26 | 566 | 566 | 558 | 558 | 95,000 |
1992/10/23 | 560 | 560 | 550 | 560 | 259,000 |
1992/10/22 | 559 | 560 | 550 | 551 | 65,000 |
1992/10/21 | 555 | 564 | 550 | 564 | 183,000 |
1992/10/20 | 555 | 559 | 555 | 559 | 104,000 |
1992/10/19 | 565 | 565 | 541 | 559 | 391,000 |
1992/10/16 | 580 | 580 | 561 | 561 | 434,000 |
1992/10/15 | 574 | 594 | 570 | 584 | 1,617,000 |
1992/10/14 | 555 | 564 | 550 | 564 | 473,000 |
1992/10/13 | 553 | 553 | 546 | 550 | 152,000 |
1992/10/12 | 549 | 559 | 547 | 555 | 290,000 |
1992/10/09 | 536 | 545 | 527 | 545 | 191,000 |
1992/10/08 | 527 | 537 | 527 | 536 | 165,000 |
1992/10/07 | 535 | 540 | 534 | 536 | 112,000 |
1992/10/06 | 530 | 533 | 525 | 530 | 236,000 |
1992/10/05 | 531 | 531 | 521 | 531 | 113,000 |
1992/10/02 | 519 | 521 | 519 | 521 | 196,000 |
1992/10/01 | 530 | 530 | 519 | 519 | 118,000 |
1992/09/30 | 532 | 532 | 520 | 529 | 117,000 |
1992/09/29 | 552 | 552 | 532 | 532 | 119,000 |
1992/09/28 | 550 | 570 | 547 | 562 | 148,000 |
1992/09/25 | 552 | 552 | 546 | 551 | 269,000 |
1992/09/24 | 546 | 559 | 546 | 552 | 322,000 |
1992/09/22 | 531 | 536 | 527 | 536 | 296,000 |
1992/09/21 | 540 | 540 | 536 | 536 | 198,000 |
1992/09/18 | 524 | 540 | 520 | 540 | 140,000 |
1992/09/17 | 525 | 525 | 515 | 519 | 194,000 |
1992/09/16 | 532 | 532 | 521 | 521 | 231,000 |
1992/09/14 | 516 | 538 | 515 | 538 | 62,000 |
1992/09/11 | 560 | 562 | 521 | 526 | 216,000 |
1992/09/10 | 569 | 569 | 559 | 559 | 203,000 |
1992/09/09 | 539 | 549 | 539 | 549 | 58,000 |
1992/09/08 | 544 | 552 | 540 | 542 | 123,000 |
1992/09/07 | 550 | 559 | 550 | 554 | 84,000 |
1992/09/04 | 569 | 579 | 560 | 570 | 137,000 |
1992/09/03 | 545 | 575 | 545 | 574 | 100,000 |
1992/09/02 | 550 | 560 | 542 | 560 | 112,000 |
1992/09/01 | 564 | 564 | 550 | 560 | 88,000 |
1992/08/31 | 550 | 575 | 550 | 564 | 62,000 |
1992/08/28 | 551 | 580 | 540 | 566 | 398,000 |
1992/08/27 | 552 | 574 | 545 | 561 | 359,000 |
1992/08/26 | 526 | 545 | 526 | 545 | 100,000 |
1992/08/25 | 525 | 535 | 513 | 535 | 176,000 |
1992/08/24 | 496 | 515 | 494 | 515 | 244,000 |
1992/08/21 | 475 | 489 | 475 | 487 | 409,000 |
1992/08/20 | 453 | 462 | 451 | 462 | 322,000 |
1992/08/19 | 451 | 455 | 450 | 451 | 298,000 |
1992/08/18 | 451 | 455 | 451 | 451 | 165,000 |
1992/08/17 | 455 | 455 | 451 | 455 | 87,000 |
1992/08/14 | 451 | 460 | 451 | 456 | 92,000 |
1992/08/13 | 451 | 455 | 450 | 451 | 221,000 |
1992/08/12 | 465 | 465 | 451 | 455 | 139,000 |
1992/08/11 | 482 | 482 | 460 | 465 | 161,000 |
1992/08/10 | 484 | 484 | 480 | 484 | 175,000 |
1992/08/07 | 490 | 490 | 480 | 484 | 247,000 |
1992/08/06 | 473 | 490 | 473 | 490 | 573,000 |
1992/08/05 | 488 | 493 | 470 | 470 | 225,000 |
1992/08/04 | 490 | 495 | 488 | 488 | 49,000 |
1992/08/03 | 490 | 495 | 490 | 495 | 52,000 |
1992/07/31 | 480 | 485 | 480 | 485 | 149,000 |
1992/07/30 | 485 | 485 | 480 | 483 | 129,000 |
1992/07/29 | 495 | 495 | 481 | 485 | 139,000 |
1992/07/28 | 487 | 494 | 487 | 487 | 78,000 |
1992/07/27 | 498 | 504 | 497 | 497 | 105,000 |
1992/07/24 | 500 | 505 | 496 | 496 | 207,000 |
1992/07/23 | 505 | 517 | 501 | 510 | 178,000 |
1992/07/22 | 522 | 522 | 505 | 505 | 173,000 |
1992/07/21 | 505 | 512 | 505 | 512 | 107,000 |
1992/07/20 | 510 | 510 | 505 | 510 | 167,000 |
1992/07/17 | 539 | 539 | 515 | 535 | 164,000 |
1992/07/16 | 540 | 540 | 535 | 540 | 53,000 |
1992/07/15 | 530 | 549 | 527 | 549 | 74,000 |
1992/07/14 | 538 | 538 | 523 | 530 | 78,000 |
1992/07/13 | 526 | 559 | 526 | 558 | 62,000 |
1992/07/10 | 550 | 550 | 520 | 550 | 99,000 |
1992/07/09 | 545 | 562 | 540 | 550 | 122,000 |
1992/07/08 | 510 | 530 | 510 | 530 | 57,000 |
1992/07/07 | 550 | 550 | 540 | 550 | 48,000 |
1992/07/06 | 540 | 550 | 540 | 550 | 38,000 |
1992/07/03 | 556 | 560 | 526 | 560 | 225,000 |
1992/07/02 | 526 | 536 | 523 | 536 | 217,000 |
1992/07/01 | 500 | 528 | 500 | 528 | 229,000 |
1992/06/30 | 495 | 500 | 492 | 495 | 96,000 |
1992/06/29 | 499 | 500 | 490 | 490 | 116,000 |
1992/06/26 | 504 | 504 | 500 | 500 | 296,000 |
1992/06/25 | 499 | 504 | 493 | 504 | 217,000 |
1992/06/24 | 520 | 520 | 490 | 490 | 300,000 |
1992/06/23 | 490 | 510 | 490 | 510 | 119,000 |
1992/06/22 | 504 | 514 | 485 | 491 | 179,000 |
1992/06/19 | 490 | 514 | 490 | 514 | 156,000 |
1992/06/18 | 503 | 503 | 479 | 490 | 174,000 |
1992/06/17 | 535 | 535 | 510 | 510 | 126,000 |
1992/06/16 | 534 | 535 | 525 | 535 | 148,000 |
1992/06/15 | 549 | 549 | 526 | 539 | 126,000 |
1992/06/12 | 560 | 560 | 551 | 551 | 299,000 |
1992/06/11 | 560 | 565 | 557 | 565 | 96,000 |
1992/06/10 | 578 | 578 | 565 | 565 | 87,000 |
1992/06/09 | 570 | 570 | 557 | 568 | 80,000 |
1992/06/08 | 580 | 580 | 569 | 570 | 113,000 |
1992/06/05 | 579 | 580 | 570 | 580 | 215,000 |
1992/06/04 | 589 | 589 | 580 | 580 | 38,000 |
1992/06/03 | 587 | 590 | 581 | 590 | 179,000 |
1992/06/02 | 582 | 586 | 581 | 586 | 155,000 |
1992/06/01 | 581 | 584 | 581 | 581 | 86,000 |
1992/05/29 | 580 | 594 | 580 | 594 | 308,000 |
1992/05/28 | 585 | 585 | 579 | 579 | 153,000 |
1992/05/27 | 570 | 584 | 570 | 580 | 218,000 |
1992/05/26 | 589 | 589 | 580 | 580 | 377,000 |
1992/05/25 | 585 | 585 | 583 | 585 | 239,000 |
1992/05/22 | 578 | 585 | 570 | 585 | 374,000 |
1992/05/21 | 577 | 587 | 577 | 580 | 148,000 |
1992/05/20 | 588 | 600 | 578 | 584 | 399,000 |
1992/05/19 | 596 | 600 | 580 | 589 | 887,000 |
1992/05/18 | 586 | 595 | 586 | 595 | 91,000 |
1992/05/15 | 585 | 598 | 585 | 596 | 285,000 |
1992/05/14 | 595 | 597 | 585 | 590 | 228,000 |
1992/05/13 | 579 | 598 | 579 | 598 | 587,000 |
1992/05/12 | 590 | 595 | 581 | 589 | 614,000 |
1992/05/11 | 578 | 598 | 578 | 589 | 617,000 |
1992/05/08 | 550 | 570 | 549 | 568 | 1,002,000 |
1992/05/07 | 550 | 550 | 539 | 549 | 563,000 |
1992/05/06 | 540 | 560 | 540 | 560 | 133,000 |
1992/05/01 | 546 | 560 | 540 | 560 | 91,000 |
1992/04/30 | 545 | 550 | 545 | 546 | 190,000 |
1992/04/28 | 555 | 555 | 535 | 545 | 273,000 |
1992/04/27 | 530 | 545 | 525 | 545 | 139,000 |
1992/04/24 | 540 | 540 | 501 | 520 | 289,000 |
1992/04/23 | 517 | 539 | 511 | 530 | 133,000 |
1992/04/22 | 527 | 527 | 520 | 520 | 261,000 |
1992/04/21 | 530 | 532 | 530 | 530 | 146,000 |
1992/04/20 | 545 | 545 | 530 | 535 | 77,000 |
1992/04/17 | 538 | 560 | 533 | 560 | 185,000 |
1992/04/16 | 534 | 540 | 530 | 540 | 119,000 |
1992/04/15 | 530 | 550 | 530 | 531 | 132,000 |
1992/04/14 | 520 | 525 | 516 | 520 | 144,000 |
1992/04/13 | 511 | 511 | 505 | 510 | 99,000 |
1992/04/10 | 501 | 520 | 493 | 510 | 321,000 |
1992/04/09 | 469 | 475 | 464 | 470 | 134,000 |
1992/04/08 | 485 | 485 | 470 | 470 | 98,000 |
1992/04/07 | 523 | 523 | 510 | 510 | 93,000 |
1992/04/06 | 519 | 525 | 516 | 525 | 165,000 |
1992/04/03 | 509 | 516 | 500 | 516 | 420,000 |
1992/04/02 | 520 | 522 | 500 | 502 | 156,000 |
1992/04/01 | 569 | 569 | 520 | 530 | 260,000 |
1992/03/31 | 574 | 574 | 560 | 569 | 104,000 |
1992/03/30 | 566 | 575 | 561 | 575 | 153,000 |
1992/03/27 | 566 | 567 | 565 | 565 | 46,000 |
1992/03/26 | 577 | 577 | 566 | 575 | 270,000 |
1992/03/25 | 570 | 572 | 570 | 572 | 124,000 |
1992/03/24 | 572 | 572 | 566 | 566 | 81,000 |
1992/03/23 | 561 | 571 | 561 | 562 | 54,000 |
1992/03/19 | 565 | 573 | 560 | 560 | 431,000 |
1992/03/18 | 560 | 570 | 541 | 560 | 274,000 |
1992/03/17 | 560 | 570 | 550 | 560 | 339,000 |
1992/03/16 | 573 | 575 | 556 | 560 | 222,000 |
1992/03/13 | 580 | 585 | 571 | 573 | 346,000 |
1992/03/12 | 585 | 585 | 577 | 581 | 245,000 |
1992/03/11 | 595 | 600 | 590 | 594 | 175,000 |
1992/03/10 | 613 | 613 | 601 | 603 | 166,000 |
1992/03/09 | 623 | 623 | 603 | 603 | 112,000 |
1992/03/06 | 625 | 628 | 623 | 623 | 167,000 |
1992/03/05 | 633 | 635 | 625 | 630 | 288,000 |
1992/03/04 | 625 | 631 | 625 | 625 | 191,000 |
1992/03/03 | 640 | 643 | 625 | 627 | 184,000 |
1992/03/02 | 640 | 650 | 640 | 647 | 106,000 |
1992/02/28 | 626 | 640 | 626 | 640 | 173,000 |
1992/02/27 | 639 | 644 | 633 | 633 | 86,000 |
1992/02/26 | 630 | 639 | 627 | 639 | 143,000 |
1992/02/25 | 625 | 640 | 625 | 630 | 170,000 |
1992/02/24 | 630 | 630 | 625 | 625 | 74,000 |
1992/02/21 | 628 | 630 | 622 | 629 | 93,000 |
1992/02/20 | 622 | 628 | 622 | 628 | 179,000 |
1992/02/19 | 632 | 632 | 625 | 627 | 93,000 |
1992/02/18 | 640 | 640 | 622 | 622 | 70,000 |
1992/02/17 | 635 | 640 | 632 | 640 | 73,000 |
1992/02/14 | 636 | 636 | 629 | 635 | 94,000 |
1992/02/13 | 628 | 637 | 628 | 637 | 74,000 |
1992/02/12 | 637 | 640 | 620 | 637 | 108,000 |
1992/02/10 | 645 | 645 | 632 | 640 | 123,000 |
1992/02/07 | 640 | 645 | 631 | 635 | 210,000 |
1992/02/06 | 650 | 653 | 630 | 630 | 244,000 |
1992/02/05 | 653 | 653 | 638 | 653 | 81,000 |
1992/02/04 | 636 | 650 | 635 | 647 | 68,000 |
1992/02/03 | 636 | 638 | 621 | 638 | 156,000 |
1992/01/31 | 618 | 633 | 618 | 630 | 191,000 |
1992/01/30 | 619 | 625 | 616 | 618 | 241,000 |
1992/01/29 | 606 | 620 | 606 | 610 | 98,000 |
1992/01/28 | 601 | 615 | 601 | 605 | 149,000 |
1992/01/27 | 612 | 612 | 590 | 606 | 46,000 |
1992/01/24 | 629 | 629 | 610 | 629 | 178,000 |
1992/01/23 | 625 | 634 | 620 | 633 | 244,000 |
1992/01/22 | 610 | 632 | 610 | 625 | 257,000 |
1992/01/21 | 622 | 622 | 610 | 610 | 147,000 |
1992/01/20 | 610 | 615 | 610 | 612 | 111,000 |
1992/01/17 | 605 | 614 | 605 | 610 | 104,000 |
1992/01/16 | 620 | 620 | 612 | 614 | 495,000 |
1992/01/14 | 611 | 612 | 610 | 610 | 116,000 |
1992/01/13 | 625 | 625 | 611 | 611 | 43,000 |
1992/01/10 | 645 | 645 | 620 | 625 | 81,000 |
1992/01/09 | 650 | 650 | 636 | 643 | 177,000 |
1992/01/08 | 651 | 651 | 641 | 649 | 142,000 |
1992/01/07 | 670 | 670 | 650 | 660 | 135,000 |
1992/01/06 | 660 | 680 | 660 | 680 | 197,000 |