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 |
---|---|---|---|---|---|
1994/12/30 | 743 | 745 | 743 | 745 | 61,000 |
1994/12/29 | 726 | 740 | 726 | 737 | 77,000 |
1994/12/28 | 745 | 745 | 736 | 736 | 165,000 |
1994/12/27 | 749 | 749 | 741 | 745 | 164,000 |
1994/12/26 | 748 | 750 | 739 | 748 | 165,000 |
1994/12/22 | 750 | 759 | 740 | 746 | 162,000 |
1994/12/21 | 746 | 746 | 740 | 746 | 77,000 |
1994/12/20 | 732 | 746 | 732 | 746 | 177,000 |
1994/12/19 | 739 | 749 | 739 | 742 | 380,000 |
1994/12/16 | 754 | 754 | 746 | 746 | 291,000 |
1994/12/15 | 757 | 757 | 753 | 754 | 254,000 |
1994/12/14 | 755 | 756 | 752 | 754 | 235,000 |
1994/12/13 | 757 | 757 | 754 | 755 | 157,000 |
1994/12/12 | 764 | 765 | 758 | 758 | 206,000 |
1994/12/09 | 770 | 770 | 761 | 765 | 372,000 |
1994/12/08 | 761 | 761 | 760 | 760 | 163,000 |
1994/12/07 | 748 | 775 | 746 | 770 | 1,142,000 |
1994/12/06 | 752 | 752 | 748 | 750 | 152,000 |
1994/12/05 | 747 | 752 | 747 | 752 | 108,000 |
1994/12/02 | 779 | 779 | 746 | 746 | 149,000 |
1994/12/01 | 782 | 782 | 765 | 770 | 83,000 |
1994/11/30 | 748 | 790 | 748 | 790 | 73,000 |
1994/11/29 | 757 | 757 | 743 | 748 | 197,000 |
1994/11/28 | 747 | 760 | 745 | 747 | 229,000 |
1994/11/25 | 761 | 765 | 745 | 747 | 380,000 |
1994/11/24 | 764 | 767 | 760 | 760 | 550,000 |
1994/11/22 | 775 | 780 | 770 | 774 | 594,000 |
1994/11/21 | 783 | 784 | 775 | 776 | 187,000 |
1994/11/18 | 792 | 792 | 783 | 790 | 150,000 |
1994/11/17 | 771 | 785 | 771 | 784 | 480,000 |
1994/11/16 | 776 | 776 | 768 | 773 | 218,000 |
1994/11/15 | 774 | 780 | 774 | 776 | 154,000 |
1994/11/14 | 790 | 790 | 767 | 773 | 141,000 |
1994/11/11 | 767 | 790 | 760 | 790 | 198,000 |
1994/11/10 | 762 | 767 | 762 | 767 | 407,000 |
1994/11/09 | 766 | 769 | 755 | 760 | 478,000 |
1994/11/08 | 770 | 770 | 764 | 770 | 242,000 |
1994/11/07 | 770 | 770 | 766 | 770 | 137,000 |
1994/11/04 | 780 | 785 | 770 | 772 | 458,000 |
1994/11/02 | 790 | 790 | 779 | 780 | 144,000 |
1994/11/01 | 788 | 788 | 776 | 780 | 366,000 |
1994/10/31 | 775 | 788 | 773 | 788 | 340,000 |
1994/10/28 | 772 | 780 | 770 | 775 | 645,000 |
1994/10/27 | 774 | 783 | 774 | 780 | 701,000 |
1994/10/26 | 790 | 790 | 780 | 780 | 362,000 |
1994/10/25 | 786 | 793 | 785 | 790 | 505,000 |
1994/10/24 | 790 | 795 | 785 | 785 | 450,000 |
1994/10/21 | 793 | 809 | 793 | 809 | 344,000 |
1994/10/20 | 803 | 812 | 803 | 809 | 301,000 |
1994/10/19 | 810 | 813 | 803 | 813 | 323,000 |
1994/10/18 | 810 | 814 | 804 | 810 | 182,000 |
1994/10/17 | 819 | 820 | 813 | 813 | 300,000 |
1994/10/14 | 822 | 826 | 816 | 820 | 945,000 |
1994/10/13 | 813 | 825 | 800 | 821 | 687,000 |
1994/10/12 | 774 | 809 | 774 | 809 | 516,000 |
1994/10/11 | 794 | 794 | 783 | 784 | 104,000 |
1994/10/07 | 779 | 784 | 779 | 784 | 166,000 |
1994/10/06 | 795 | 795 | 785 | 785 | 464,000 |
1994/10/05 | 785 | 793 | 785 | 785 | 671,000 |
1994/10/04 | 796 | 796 | 785 | 785 | 521,000 |
1994/10/03 | 795 | 800 | 782 | 800 | 249,000 |
1994/09/30 | 797 | 800 | 792 | 795 | 289,000 |
1994/09/29 | 795 | 797 | 791 | 792 | 151,000 |
1994/09/28 | 781 | 790 | 776 | 786 | 277,000 |
1994/09/27 | 780 | 790 | 775 | 776 | 185,000 |
1994/09/26 | 776 | 784 | 775 | 783 | 154,000 |
1994/09/22 | 770 | 781 | 764 | 780 | 603,000 |
1994/09/21 | 758 | 769 | 756 | 763 | 801,000 |
1994/09/20 | 751 | 770 | 748 | 763 | 317,000 |
1994/09/19 | 736 | 736 | 730 | 735 | 174,000 |
1994/09/16 | 745 | 745 | 735 | 736 | 263,000 |
1994/09/14 | 750 | 750 | 740 | 740 | 292,000 |
1994/09/13 | 765 | 765 | 747 | 747 | 412,000 |
1994/09/12 | 767 | 770 | 745 | 755 | 420,000 |
1994/09/09 | 764 | 772 | 764 | 770 | 801,000 |
1994/09/08 | 768 | 768 | 760 | 760 | 435,000 |
1994/09/07 | 775 | 775 | 762 | 771 | 665,000 |
1994/09/06 | 778 | 778 | 771 | 772 | 319,000 |
1994/09/05 | 786 | 786 | 772 | 778 | 511,000 |
1994/09/02 | 793 | 795 | 784 | 784 | 246,000 |
1994/09/01 | 795 | 795 | 792 | 792 | 295,000 |
1994/08/31 | 784 | 797 | 781 | 797 | 179,000 |
1994/08/30 | 805 | 808 | 801 | 803 | 136,000 |
1994/08/29 | 795 | 809 | 793 | 809 | 337,000 |
1994/08/26 | 794 | 795 | 791 | 795 | 282,000 |
1994/08/25 | 799 | 805 | 795 | 802 | 414,000 |
1994/08/24 | 792 | 798 | 790 | 795 | 487,000 |
1994/08/23 | 796 | 798 | 785 | 798 | 413,000 |
1994/08/22 | 794 | 798 | 789 | 797 | 166,000 |
1994/08/19 | 795 | 797 | 795 | 797 | 213,000 |
1994/08/18 | 799 | 800 | 795 | 798 | 612,000 |
1994/08/17 | 800 | 801 | 794 | 798 | 1,122,000 |
1994/08/16 | 793 | 798 | 787 | 798 | 616,000 |
1994/08/15 | 783 | 796 | 780 | 795 | 333,000 |
1994/08/12 | 785 | 788 | 780 | 783 | 581,000 |
1994/08/11 | 784 | 787 | 780 | 787 | 487,000 |
1994/08/10 | 770 | 787 | 770 | 780 | 764,000 |
1994/08/09 | 774 | 774 | 760 | 770 | 557,000 |
1994/08/08 | 755 | 779 | 755 | 775 | 160,000 |
1994/08/05 | 771 | 779 | 762 | 762 | 706,000 |
1994/08/04 | 750 | 770 | 750 | 770 | 802,000 |
1994/08/03 | 745 | 755 | 743 | 754 | 1,087,000 |
1994/08/02 | 735 | 745 | 735 | 742 | 471,000 |
1994/08/01 | 730 | 734 | 725 | 733 | 252,000 |
1994/07/29 | 727 | 735 | 727 | 730 | 347,000 |
1994/07/28 | 730 | 730 | 725 | 730 | 165,000 |
1994/07/27 | 740 | 744 | 735 | 737 | 213,000 |
1994/07/26 | 737 | 740 | 736 | 737 | 291,000 |
1994/07/25 | 739 | 739 | 734 | 734 | 181,000 |
1994/07/22 | 735 | 739 | 735 | 737 | 113,000 |
1994/07/21 | 735 | 735 | 730 | 731 | 775,000 |
1994/07/20 | 745 | 745 | 734 | 739 | 274,000 |
1994/07/19 | 740 | 750 | 740 | 742 | 546,000 |
1994/07/18 | 735 | 755 | 735 | 750 | 155,000 |
1994/07/15 | 750 | 750 | 730 | 735 | 61,000 |
1994/07/14 | 725 | 735 | 725 | 730 | 171,000 |
1994/07/13 | 712 | 727 | 711 | 725 | 89,000 |
1994/07/12 | 717 | 719 | 711 | 711 | 326,000 |
1994/07/11 | 719 | 728 | 719 | 727 | 211,000 |
1994/07/08 | 745 | 749 | 738 | 739 | 285,000 |
1994/07/07 | 752 | 752 | 747 | 749 | 269,000 |
1994/07/06 | 762 | 764 | 757 | 760 | 234,000 |
1994/07/05 | 779 | 779 | 751 | 760 | 346,000 |
1994/07/04 | 760 | 762 | 760 | 762 | 356,000 |
1994/07/01 | 762 | 762 | 750 | 762 | 278,000 |
1994/06/30 | 745 | 775 | 745 | 770 | 616,000 |
1994/06/29 | 753 | 754 | 749 | 750 | 326,000 |
1994/06/28 | 760 | 760 | 750 | 757 | 602,000 |
1994/06/27 | 746 | 765 | 746 | 765 | 309,000 |
1994/06/24 | 752 | 773 | 752 | 765 | 719,000 |
1994/06/23 | 752 | 757 | 747 | 757 | 488,000 |
1994/06/22 | 750 | 751 | 745 | 747 | 506,000 |
1994/06/21 | 764 | 768 | 758 | 762 | 483,000 |
1994/06/20 | 760 | 770 | 758 | 765 | 514,000 |
1994/06/17 | 749 | 759 | 749 | 759 | 388,000 |
1994/06/16 | 748 | 748 | 740 | 745 | 69,000 |
1994/06/15 | 745 | 750 | 741 | 748 | 312,000 |
1994/06/14 | 746 | 747 | 738 | 744 | 392,000 |
1994/06/13 | 746 | 746 | 738 | 746 | 332,000 |
1994/06/10 | 737 | 747 | 737 | 744 | 548,000 |
1994/06/09 | 740 | 744 | 739 | 739 | 641,000 |
1994/06/08 | 720 | 745 | 720 | 735 | 807,000 |
1994/06/07 | 716 | 730 | 715 | 730 | 265,000 |
1994/06/06 | 721 | 725 | 719 | 720 | 179,000 |
1994/06/03 | 726 | 730 | 725 | 727 | 284,000 |
1994/06/02 | 732 | 745 | 730 | 730 | 1,110,000 |
1994/06/01 | 707 | 724 | 707 | 724 | 2,221,000 |
1994/05/31 | 706 | 713 | 702 | 705 | 423,000 |
1994/05/30 | 698 | 710 | 696 | 706 | 429,000 |
1994/05/27 | 699 | 699 | 689 | 690 | 175,000 |
1994/05/26 | 689 | 699 | 689 | 699 | 249,000 |
1994/05/25 | 689 | 692 | 689 | 690 | 578,000 |
1994/05/24 | 672 | 683 | 668 | 679 | 563,000 |
1994/05/23 | 685 | 685 | 671 | 673 | 56,000 |
1994/05/20 | 676 | 680 | 671 | 675 | 230,000 |
1994/05/19 | 692 | 692 | 672 | 672 | 102,000 |
1994/05/18 | 695 | 696 | 672 | 696 | 181,000 |
1994/05/17 | 696 | 696 | 690 | 695 | 216,000 |
1994/05/16 | 696 | 696 | 691 | 696 | 297,000 |
1994/05/13 | 689 | 700 | 685 | 698 | 545,000 |
1994/05/12 | 674 | 689 | 670 | 689 | 143,000 |
1994/05/11 | 675 | 690 | 675 | 684 | 292,000 |
1994/05/10 | 674 | 680 | 674 | 677 | 211,000 |
1994/05/09 | 674 | 682 | 674 | 680 | 57,000 |
1994/05/06 | 660 | 688 | 660 | 684 | 300,000 |
1994/05/02 | 669 | 669 | 660 | 660 | 223,000 |
1994/04/28 | 651 | 673 | 650 | 673 | 163,000 |
1994/04/27 | 650 | 650 | 642 | 642 | 447,000 |
1994/04/26 | 660 | 660 | 640 | 640 | 254,000 |
1994/04/25 | 669 | 670 | 651 | 665 | 172,000 |
1994/04/22 | 665 | 675 | 655 | 660 | 338,000 |
1994/04/21 | 675 | 675 | 667 | 675 | 416,000 |
1994/04/20 | 669 | 679 | 667 | 679 | 143,000 |
1994/04/19 | 668 | 686 | 668 | 680 | 138,000 |
1994/04/18 | 676 | 686 | 676 | 686 | 127,000 |
1994/04/15 | 670 | 690 | 670 | 686 | 341,000 |
1994/04/14 | 667 | 675 | 663 | 663 | 258,000 |
1994/04/13 | 663 | 674 | 652 | 670 | 264,000 |
1994/04/12 | 691 | 691 | 667 | 670 | 610,000 |
1994/04/11 | 673 | 673 | 661 | 661 | 110,000 |
1994/04/08 | 665 | 678 | 660 | 675 | 116,000 |
1994/04/07 | 674 | 675 | 669 | 675 | 167,000 |
1994/04/06 | 669 | 678 | 669 | 674 | 130,000 |
1994/04/05 | 668 | 668 | 660 | 668 | 54,000 |
1994/04/04 | 668 | 668 | 655 | 655 | 157,000 |
1994/04/01 | 657 | 668 | 648 | 658 | 92,000 |
1994/03/31 | 681 | 681 | 640 | 648 | 317,000 |
1994/03/30 | 671 | 689 | 665 | 681 | 301,000 |
1994/03/29 | 695 | 695 | 681 | 681 | 414,000 |
1994/03/28 | 681 | 685 | 681 | 685 | 60,000 |
1994/03/25 | 678 | 683 | 672 | 683 | 557,000 |
1994/03/24 | 691 | 693 | 681 | 683 | 125,000 |
1994/03/23 | 695 | 700 | 685 | 691 | 610,000 |
1994/03/22 | 695 | 696 | 685 | 689 | 461,000 |
1994/03/18 | 684 | 695 | 684 | 695 | 328,000 |
1994/03/17 | 685 | 694 | 681 | 694 | 236,000 |
1994/03/16 | 681 | 689 | 681 | 685 | 279,000 |
1994/03/15 | 681 | 685 | 681 | 684 | 135,000 |
1994/03/14 | 680 | 689 | 680 | 680 | 233,000 |
1994/03/11 | 657 | 686 | 652 | 686 | 367,000 |
1994/03/10 | 688 | 688 | 675 | 676 | 367,000 |
1994/03/09 | 670 | 690 | 670 | 678 | 504,000 |
1994/03/08 | 670 | 689 | 663 | 687 | 487,000 |
1994/03/07 | 664 | 679 | 663 | 673 | 511,000 |
1994/03/04 | 665 | 687 | 665 | 684 | 574,000 |
1994/03/03 | 657 | 665 | 650 | 665 | 374,000 |
1994/03/02 | 656 | 658 | 642 | 647 | 202,000 |
1994/03/01 | 649 | 658 | 649 | 658 | 400,000 |
1994/02/28 | 649 | 650 | 640 | 649 | 134,000 |
1994/02/25 | 635 | 649 | 635 | 649 | 155,000 |
1994/02/24 | 630 | 649 | 630 | 649 | 232,000 |
1994/02/23 | 630 | 638 | 630 | 630 | 421,000 |
1994/02/22 | 630 | 635 | 630 | 632 | 287,000 |
1994/02/21 | 626 | 635 | 622 | 635 | 210,000 |
1994/02/18 | 626 | 631 | 626 | 630 | 83,000 |
1994/02/17 | 631 | 632 | 631 | 631 | 296,000 |
1994/02/16 | 630 | 640 | 630 | 631 | 395,000 |
1994/02/15 | 621 | 632 | 616 | 631 | 241,000 |
1994/02/14 | 629 | 645 | 629 | 631 | 136,000 |
1994/02/10 | 620 | 668 | 620 | 659 | 202,000 |
1994/02/09 | 638 | 638 | 630 | 630 | 141,000 |
1994/02/08 | 650 | 650 | 645 | 645 | 254,000 |
1994/02/07 | 631 | 641 | 631 | 635 | 76,000 |
1994/02/04 | 635 | 650 | 635 | 650 | 90,000 |
1994/02/03 | 650 | 650 | 630 | 630 | 139,000 |
1994/02/02 | 655 | 660 | 630 | 630 | 322,000 |
1994/02/01 | 657 | 680 | 654 | 660 | 902,000 |
1994/01/31 | 640 | 659 | 635 | 658 | 391,000 |
1994/01/28 | 615 | 620 | 615 | 620 | 117,000 |
1994/01/27 | 630 | 645 | 609 | 615 | 643,000 |
1994/01/26 | 612 | 618 | 605 | 618 | 103,000 |
1994/01/25 | 613 | 613 | 601 | 602 | 284,000 |
1994/01/24 | 579 | 623 | 579 | 623 | 341,000 |
1994/01/21 | 625 | 625 | 605 | 605 | 235,000 |
1994/01/20 | 602 | 618 | 602 | 615 | 554,000 |
1994/01/19 | 589 | 593 | 588 | 593 | 80,000 |
1994/01/18 | 597 | 597 | 586 | 586 | 124,000 |
1994/01/17 | 589 | 597 | 588 | 588 | 154,000 |
1994/01/14 | 593 | 599 | 587 | 599 | 207,000 |
1994/01/13 | 585 | 600 | 580 | 600 | 677,000 |
1994/01/12 | 556 | 585 | 556 | 585 | 270,000 |
1994/01/11 | 571 | 578 | 552 | 552 | 171,000 |
1994/01/10 | 554 | 579 | 554 | 571 | 257,000 |
1994/01/07 | 530 | 551 | 530 | 550 | 165,000 |
1994/01/06 | 540 | 540 | 530 | 540 | 253,000 |
1994/01/05 | 520 | 538 | 520 | 530 | 198,000 |
1994/01/04 | 538 | 538 | 516 | 525 | 76,000 |