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 |
---|---|---|---|---|---|
1993/12/30 | 527 | 528 | 523 | 528 | 83,000 |
1993/12/29 | 528 | 528 | 517 | 527 | 162,000 |
1993/12/28 | 495 | 520 | 491 | 520 | 445,000 |
1993/12/27 | 517 | 517 | 495 | 495 | 106,000 |
1993/12/24 | 528 | 528 | 516 | 517 | 133,000 |
1993/12/22 | 528 | 528 | 523 | 528 | 423,000 |
1993/12/21 | 532 | 538 | 522 | 538 | 138,000 |
1993/12/20 | 548 | 548 | 540 | 540 | 305,000 |
1993/12/17 | 540 | 550 | 535 | 550 | 363,000 |
1993/12/16 | 532 | 535 | 526 | 535 | 227,000 |
1993/12/15 | 520 | 530 | 513 | 516 | 175,000 |
1993/12/14 | 535 | 540 | 533 | 535 | 241,000 |
1993/12/13 | 521 | 540 | 521 | 535 | 303,000 |
1993/12/10 | 556 | 556 | 535 | 536 | 504,000 |
1993/12/09 | 526 | 546 | 526 | 537 | 269,000 |
1993/12/08 | 530 | 534 | 510 | 516 | 206,000 |
1993/12/07 | 522 | 535 | 522 | 531 | 197,000 |
1993/12/06 | 550 | 558 | 530 | 530 | 139,000 |
1993/12/03 | 535 | 555 | 530 | 555 | 152,000 |
1993/12/02 | 538 | 560 | 530 | 545 | 226,000 |
1993/12/01 | 520 | 535 | 515 | 535 | 251,000 |
1993/11/30 | 530 | 532 | 500 | 517 | 232,000 |
1993/11/29 | 549 | 549 | 495 | 520 | 248,000 |
1993/11/26 | 570 | 570 | 539 | 539 | 305,000 |
1993/11/25 | 590 | 590 | 579 | 585 | 186,000 |
1993/11/24 | 589 | 593 | 580 | 580 | 446,000 |
1993/11/22 | 586 | 590 | 580 | 589 | 184,000 |
1993/11/19 | 595 | 595 | 580 | 580 | 262,000 |
1993/11/18 | 600 | 610 | 599 | 602 | 72,000 |
1993/11/17 | 596 | 610 | 594 | 599 | 70,000 |
1993/11/16 | 593 | 605 | 593 | 602 | 110,000 |
1993/11/15 | 617 | 617 | 590 | 590 | 181,000 |
1993/11/12 | 590 | 620 | 590 | 620 | 274,000 |
1993/11/11 | 590 | 605 | 590 | 590 | 146,000 |
1993/11/10 | 603 | 609 | 598 | 609 | 323,000 |
1993/11/09 | 605 | 611 | 590 | 600 | 196,000 |
1993/11/08 | 627 | 629 | 619 | 625 | 179,000 |
1993/11/05 | 635 | 635 | 625 | 625 | 351,000 |
1993/11/04 | 634 | 640 | 629 | 629 | 99,000 |
1993/11/02 | 642 | 645 | 635 | 640 | 52,000 |
1993/11/01 | 643 | 643 | 627 | 633 | 62,000 |
1993/10/29 | 636 | 641 | 632 | 633 | 212,000 |
1993/10/28 | 642 | 642 | 625 | 625 | 196,000 |
1993/10/27 | 632 | 642 | 631 | 642 | 142,000 |
1993/10/26 | 641 | 643 | 630 | 642 | 124,000 |
1993/10/25 | 654 | 655 | 643 | 643 | 289,000 |
1993/10/22 | 635 | 655 | 632 | 655 | 256,000 |
1993/10/21 | 635 | 640 | 631 | 632 | 252,000 |
1993/10/20 | 641 | 645 | 640 | 645 | 129,000 |
1993/10/19 | 650 | 650 | 644 | 648 | 244,000 |
1993/10/18 | 653 | 665 | 650 | 650 | 74,000 |
1993/10/15 | 669 | 670 | 650 | 660 | 198,000 |
1993/10/14 | 668 | 669 | 661 | 669 | 229,000 |
1993/10/13 | 679 | 680 | 670 | 671 | 474,000 |
1993/10/12 | 680 | 681 | 677 | 677 | 447,000 |
1993/10/08 | 665 | 668 | 655 | 667 | 241,000 |
1993/10/07 | 653 | 660 | 650 | 655 | 239,000 |
1993/10/06 | 645 | 650 | 644 | 650 | 241,000 |
1993/10/05 | 650 | 650 | 636 | 636 | 200,000 |
1993/10/04 | 645 | 650 | 634 | 640 | 113,000 |
1993/10/01 | 625 | 635 | 623 | 635 | 140,000 |
1993/09/30 | 640 | 640 | 622 | 622 | 252,000 |
1993/09/29 | 650 | 650 | 635 | 640 | 129,000 |
1993/09/28 | 656 | 660 | 640 | 645 | 167,000 |
1993/09/27 | 663 | 663 | 656 | 656 | 191,000 |
1993/09/24 | 664 | 664 | 654 | 656 | 159,000 |
1993/09/22 | 659 | 659 | 653 | 654 | 160,000 |
1993/09/21 | 657 | 660 | 655 | 659 | 199,000 |
1993/09/20 | 658 | 658 | 650 | 655 | 124,000 |
1993/09/17 | 650 | 654 | 650 | 650 | 137,000 |
1993/09/16 | 662 | 662 | 655 | 655 | 91,000 |
1993/09/14 | 674 | 674 | 662 | 662 | 143,000 |
1993/09/13 | 675 | 675 | 659 | 669 | 290,000 |
1993/09/10 | 670 | 670 | 656 | 665 | 283,000 |
1993/09/09 | 657 | 660 | 652 | 660 | 360,000 |
1993/09/08 | 657 | 660 | 657 | 657 | 112,000 |
1993/09/07 | 660 | 662 | 656 | 657 | 124,000 |
1993/09/06 | 656 | 660 | 656 | 660 | 182,000 |
1993/09/03 | 655 | 663 | 655 | 659 | 111,000 |
1993/09/02 | 665 | 669 | 662 | 665 | 264,000 |
1993/09/01 | 676 | 676 | 671 | 675 | 47,000 |
1993/08/31 | 679 | 679 | 665 | 676 | 147,000 |
1993/08/30 | 679 | 679 | 669 | 675 | 122,000 |
1993/08/27 | 679 | 679 | 670 | 677 | 275,000 |
1993/08/26 | 692 | 694 | 673 | 673 | 1,414,000 |
1993/08/25 | 666 | 693 | 666 | 692 | 2,136,000 |
1993/08/24 | 652 | 659 | 644 | 656 | 423,000 |
1993/08/23 | 650 | 650 | 642 | 642 | 43,000 |
1993/08/20 | 651 | 653 | 643 | 645 | 139,000 |
1993/08/19 | 649 | 653 | 641 | 641 | 227,000 |
1993/08/18 | 650 | 650 | 645 | 645 | 289,000 |
1993/08/17 | 641 | 650 | 641 | 645 | 361,000 |
1993/08/16 | 654 | 654 | 646 | 646 | 132,000 |
1993/08/13 | 655 | 661 | 652 | 655 | 629,000 |
1993/08/12 | 655 | 656 | 645 | 650 | 324,000 |
1993/08/11 | 640 | 654 | 640 | 651 | 128,000 |
1993/08/10 | 663 | 666 | 640 | 650 | 189,000 |
1993/08/09 | 660 | 665 | 660 | 660 | 158,000 |
1993/08/06 | 664 | 664 | 660 | 660 | 110,000 |
1993/08/05 | 660 | 660 | 645 | 645 | 58,000 |
1993/08/04 | 659 | 664 | 658 | 660 | 41,000 |
1993/08/03 | 664 | 665 | 660 | 660 | 208,000 |
1993/08/02 | 667 | 667 | 660 | 664 | 172,000 |
1993/07/30 | 650 | 660 | 641 | 660 | 31,000 |
1993/07/29 | 635 | 660 | 635 | 660 | 159,000 |
1993/07/28 | 635 | 650 | 635 | 640 | 51,000 |
1993/07/27 | 635 | 647 | 635 | 643 | 51,000 |
1993/07/26 | 652 | 652 | 635 | 649 | 55,000 |
1993/07/23 | 650 | 650 | 630 | 635 | 175,000 |
1993/07/22 | 644 | 651 | 644 | 650 | 118,000 |
1993/07/21 | 654 | 654 | 645 | 654 | 101,000 |
1993/07/20 | 640 | 654 | 640 | 654 | 110,000 |
1993/07/19 | 648 | 651 | 646 | 650 | 233,000 |
1993/07/16 | 641 | 655 | 641 | 650 | 200,000 |
1993/07/15 | 643 | 650 | 640 | 645 | 145,000 |
1993/07/14 | 640 | 640 | 633 | 640 | 188,000 |
1993/07/13 | 640 | 644 | 636 | 640 | 211,000 |
1993/07/12 | 647 | 647 | 640 | 640 | 66,000 |
1993/07/09 | 625 | 649 | 625 | 648 | 201,000 |
1993/07/08 | 630 | 631 | 629 | 631 | 167,000 |
1993/07/07 | 630 | 631 | 629 | 631 | 107,000 |
1993/07/06 | 629 | 640 | 629 | 629 | 47,000 |
1993/07/05 | 650 | 654 | 626 | 627 | 185,000 |
1993/07/02 | 653 | 653 | 636 | 640 | 25,000 |
1993/07/01 | 650 | 660 | 650 | 660 | 89,000 |
1993/06/30 | 640 | 650 | 636 | 650 | 112,000 |
1993/06/29 | 634 | 645 | 633 | 640 | 54,000 |
1993/06/28 | 630 | 638 | 630 | 633 | 217,000 |
1993/06/25 | 632 | 636 | 630 | 632 | 463,000 |
1993/06/24 | 630 | 633 | 628 | 630 | 162,000 |
1993/06/23 | 631 | 631 | 622 | 630 | 470,000 |
1993/06/22 | 625 | 640 | 621 | 630 | 372,000 |
1993/06/21 | 651 | 651 | 620 | 626 | 545,000 |
1993/06/18 | 665 | 668 | 656 | 658 | 378,000 |
1993/06/17 | 667 | 677 | 662 | 675 | 402,000 |
1993/06/16 | 690 | 690 | 665 | 667 | 211,000 |
1993/06/15 | 689 | 690 | 683 | 684 | 195,000 |
1993/06/14 | 700 | 702 | 685 | 690 | 73,000 |
1993/06/11 | 712 | 712 | 694 | 705 | 265,000 |
1993/06/10 | 702 | 702 | 691 | 702 | 91,000 |
1993/06/08 | 718 | 718 | 683 | 705 | 86,000 |
1993/06/07 | 730 | 730 | 700 | 710 | 148,000 |
1993/06/04 | 715 | 730 | 710 | 730 | 714,000 |
1993/06/03 | 711 | 715 | 709 | 710 | 218,000 |
1993/06/02 | 705 | 713 | 701 | 713 | 391,000 |
1993/06/01 | 696 | 699 | 695 | 695 | 29,000 |
1993/05/31 | 710 | 710 | 695 | 696 | 59,000 |
1993/05/28 | 690 | 710 | 690 | 710 | 197,000 |
1993/05/27 | 696 | 705 | 690 | 690 | 223,000 |
1993/05/26 | 690 | 690 | 684 | 686 | 175,000 |
1993/05/25 | 701 | 701 | 686 | 686 | 223,000 |
1993/05/24 | 687 | 700 | 687 | 691 | 67,000 |
1993/05/21 | 681 | 700 | 681 | 691 | 65,000 |
1993/05/20 | 701 | 701 | 686 | 686 | 227,000 |
1993/05/19 | 686 | 691 | 686 | 691 | 51,000 |
1993/05/18 | 710 | 711 | 690 | 691 | 159,000 |
1993/05/17 | 720 | 720 | 700 | 701 | 117,000 |
1993/05/14 | 711 | 716 | 700 | 716 | 361,000 |
1993/05/13 | 700 | 710 | 690 | 701 | 424,000 |
1993/05/12 | 715 | 715 | 696 | 700 | 279,000 |
1993/05/11 | 732 | 732 | 708 | 708 | 394,000 |
1993/05/10 | 719 | 725 | 710 | 725 | 869,000 |
1993/05/07 | 681 | 705 | 681 | 700 | 636,000 |
1993/05/06 | 690 | 693 | 680 | 680 | 447,000 |
1993/04/30 | 662 | 690 | 662 | 681 | 559,000 |
1993/04/28 | 665 | 668 | 655 | 660 | 241,000 |
1993/04/27 | 649 | 649 | 643 | 645 | 521,000 |
1993/04/26 | 638 | 638 | 622 | 631 | 44,000 |
1993/04/23 | 650 | 650 | 636 | 638 | 68,000 |
1993/04/22 | 643 | 645 | 643 | 643 | 173,000 |
1993/04/21 | 643 | 644 | 635 | 643 | 92,000 |
1993/04/20 | 650 | 655 | 645 | 646 | 155,000 |
1993/04/19 | 644 | 645 | 644 | 645 | 320,000 |
1993/04/16 | 650 | 655 | 638 | 644 | 159,000 |
1993/04/15 | 655 | 661 | 645 | 650 | 150,000 |
1993/04/14 | 670 | 670 | 660 | 661 | 277,000 |
1993/04/13 | 639 | 660 | 637 | 660 | 466,000 |
1993/04/12 | 651 | 651 | 635 | 639 | 139,000 |
1993/04/09 | 629 | 661 | 628 | 641 | 218,000 |
1993/04/08 | 637 | 640 | 620 | 628 | 231,000 |
1993/04/07 | 640 | 655 | 637 | 644 | 544,000 |
1993/04/06 | 670 | 670 | 654 | 655 | 436,000 |
1993/04/05 | 649 | 680 | 630 | 670 | 716,000 |
1993/04/02 | 600 | 630 | 600 | 629 | 827,000 |
1993/04/01 | 589 | 605 | 589 | 600 | 88,000 |
1993/03/31 | 610 | 614 | 590 | 590 | 165,000 |
1993/03/30 | 598 | 615 | 595 | 610 | 474,000 |
1993/03/29 | 585 | 598 | 581 | 595 | 243,000 |
1993/03/26 | 579 | 584 | 572 | 583 | 257,000 |
1993/03/25 | 586 | 586 | 569 | 572 | 180,000 |
1993/03/24 | 594 | 594 | 570 | 570 | 151,000 |
1993/03/23 | 575 | 589 | 575 | 589 | 377,000 |
1993/03/22 | 566 | 585 | 566 | 585 | 421,000 |
1993/03/19 | 574 | 580 | 567 | 567 | 339,000 |
1993/03/18 | 568 | 574 | 561 | 574 | 375,000 |
1993/03/17 | 550 | 558 | 550 | 558 | 843,000 |
1993/03/16 | 541 | 551 | 541 | 548 | 99,000 |
1993/03/15 | 559 | 559 | 550 | 559 | 72,000 |
1993/03/12 | 545 | 559 | 545 | 559 | 312,000 |
1993/03/11 | 555 | 565 | 555 | 559 | 150,000 |
1993/03/10 | 555 | 560 | 555 | 555 | 123,000 |
1993/03/09 | 558 | 560 | 548 | 553 | 176,000 |
1993/03/08 | 524 | 569 | 520 | 558 | 159,000 |
1993/03/05 | 515 | 524 | 506 | 524 | 280,000 |
1993/03/04 | 535 | 535 | 515 | 525 | 248,000 |
1993/03/03 | 536 | 545 | 530 | 535 | 66,000 |
1993/03/02 | 537 | 541 | 530 | 540 | 37,000 |
1993/03/01 | 560 | 560 | 535 | 536 | 61,000 |
1993/02/26 | 545 | 545 | 542 | 545 | 35,000 |
1993/02/25 | 545 | 555 | 540 | 541 | 175,000 |
1993/02/24 | 540 | 541 | 540 | 541 | 80,000 |
1993/02/23 | 542 | 545 | 540 | 544 | 99,000 |
1993/02/22 | 545 | 546 | 541 | 546 | 79,000 |
1993/02/19 | 550 | 550 | 540 | 548 | 111,000 |
1993/02/18 | 549 | 559 | 540 | 540 | 27,000 |
1993/02/17 | 540 | 551 | 540 | 551 | 65,000 |
1993/02/16 | 553 | 562 | 551 | 553 | 48,000 |
1993/02/15 | 551 | 563 | 547 | 563 | 54,000 |
1993/02/12 | 556 | 560 | 554 | 554 | 153,000 |
1993/02/10 | 564 | 564 | 556 | 560 | 73,000 |
1993/02/09 | 568 | 568 | 560 | 568 | 20,000 |
1993/02/08 | 561 | 569 | 560 | 569 | 37,000 |
1993/02/05 | 560 | 569 | 560 | 569 | 169,000 |
1993/02/04 | 565 | 565 | 551 | 560 | 77,000 |
1993/02/03 | 571 | 574 | 564 | 565 | 463,000 |
1993/02/02 | 564 | 569 | 561 | 561 | 117,000 |
1993/02/01 | 561 | 563 | 559 | 561 | 45,000 |
1993/01/29 | 569 | 569 | 561 | 567 | 166,000 |
1993/01/28 | 555 | 565 | 555 | 565 | 298,000 |
1993/01/27 | 552 | 560 | 545 | 555 | 269,000 |
1993/01/26 | 553 | 562 | 553 | 560 | 196,000 |
1993/01/25 | 565 | 565 | 556 | 562 | 198,000 |
1993/01/22 | 560 | 560 | 550 | 560 | 157,000 |
1993/01/21 | 555 | 558 | 555 | 558 | 286,000 |
1993/01/20 | 550 | 561 | 550 | 555 | 347,000 |
1993/01/19 | 548 | 555 | 548 | 553 | 238,000 |
1993/01/18 | 547 | 555 | 547 | 552 | 101,000 |
1993/01/14 | 552 | 557 | 552 | 556 | 236,000 |
1993/01/13 | 562 | 565 | 550 | 557 | 346,000 |
1993/01/12 | 566 | 572 | 564 | 565 | 313,000 |
1993/01/11 | 572 | 572 | 565 | 566 | 173,000 |
1993/01/08 | 574 | 574 | 569 | 574 | 105,000 |
1993/01/07 | 565 | 574 | 565 | 574 | 237,000 |
1993/01/06 | 570 | 578 | 570 | 575 | 313,000 |
1993/01/05 | 573 | 583 | 570 | 579 | 105,000 |
1993/01/04 | 563 | 573 | 563 | 573 | 10,000 |