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 |
---|---|---|---|---|---|
1995/12/29 | 670 | 672 | 651 | 651 | 243,000 |
1995/12/28 | 676 | 676 | 670 | 670 | 123,000 |
1995/12/27 | 676 | 679 | 675 | 676 | 147,000 |
1995/12/26 | 676 | 682 | 675 | 676 | 258,000 |
1995/12/25 | 684 | 684 | 674 | 675 | 505,000 |
1995/12/22 | 687 | 688 | 670 | 677 | 250,000 |
1995/12/21 | 654 | 680 | 653 | 680 | 280,000 |
1995/12/20 | 668 | 668 | 636 | 637 | 196,000 |
1995/12/19 | 657 | 659 | 656 | 658 | 118,000 |
1995/12/18 | 665 | 679 | 665 | 676 | 62,000 |
1995/12/15 | 679 | 679 | 672 | 678 | 143,000 |
1995/12/14 | 672 | 685 | 672 | 679 | 208,000 |
1995/12/13 | 691 | 698 | 680 | 680 | 116,000 |
1995/12/12 | 690 | 695 | 690 | 695 | 707,000 |
1995/12/11 | 695 | 695 | 680 | 695 | 139,000 |
1995/12/08 | 680 | 685 | 678 | 685 | 352,000 |
1995/12/07 | 675 | 680 | 670 | 680 | 397,000 |
1995/12/06 | 672 | 680 | 672 | 674 | 127,000 |
1995/12/05 | 672 | 672 | 664 | 672 | 88,000 |
1995/12/04 | 679 | 682 | 672 | 672 | 142,000 |
1995/12/01 | 676 | 676 | 668 | 672 | 171,000 |
1995/11/30 | 670 | 675 | 661 | 675 | 214,000 |
1995/11/29 | 666 | 666 | 647 | 647 | 496,000 |
1995/11/28 | 670 | 674 | 666 | 666 | 131,000 |
1995/11/27 | 676 | 680 | 675 | 679 | 191,000 |
1995/11/24 | 670 | 675 | 663 | 671 | 311,000 |
1995/11/22 | 656 | 665 | 650 | 662 | 131,000 |
1995/11/21 | 656 | 675 | 656 | 670 | 214,000 |
1995/11/20 | 660 | 660 | 645 | 660 | 191,000 |
1995/11/17 | 650 | 650 | 637 | 650 | 161,000 |
1995/11/16 | 645 | 649 | 637 | 649 | 150,000 |
1995/11/15 | 639 | 639 | 635 | 635 | 91,000 |
1995/11/14 | 644 | 644 | 640 | 640 | 90,000 |
1995/11/13 | 645 | 645 | 640 | 640 | 159,000 |
1995/11/10 | 655 | 655 | 641 | 645 | 288,000 |
1995/11/09 | 650 | 652 | 644 | 645 | 42,000 |
1995/11/08 | 644 | 650 | 644 | 644 | 111,000 |
1995/11/07 | 655 | 659 | 651 | 654 | 370,000 |
1995/11/06 | 650 | 658 | 650 | 658 | 310,000 |
1995/11/02 | 650 | 655 | 649 | 652 | 356,000 |
1995/11/01 | 635 | 644 | 631 | 643 | 367,000 |
1995/10/31 | 630 | 640 | 625 | 640 | 186,000 |
1995/10/30 | 625 | 630 | 615 | 621 | 451,000 |
1995/10/27 | 623 | 633 | 614 | 615 | 183,000 |
1995/10/26 | 615 | 615 | 604 | 604 | 178,000 |
1995/10/25 | 636 | 636 | 620 | 622 | 152,000 |
1995/10/24 | 638 | 638 | 622 | 622 | 225,000 |
1995/10/23 | 611 | 629 | 611 | 628 | 462,000 |
1995/10/20 | 620 | 620 | 600 | 611 | 111,000 |
1995/10/19 | 609 | 619 | 609 | 611 | 91,000 |
1995/10/18 | 623 | 623 | 609 | 609 | 271,000 |
1995/10/17 | 615 | 624 | 614 | 624 | 652,000 |
1995/10/16 | 595 | 615 | 595 | 610 | 73,000 |
1995/10/13 | 595 | 597 | 582 | 593 | 145,000 |
1995/10/12 | 598 | 601 | 596 | 596 | 125,000 |
1995/10/11 | 623 | 623 | 607 | 608 | 57,000 |
1995/10/09 | 630 | 630 | 615 | 623 | 95,000 |
1995/10/06 | 618 | 628 | 610 | 610 | 69,000 |
1995/10/05 | 618 | 628 | 618 | 628 | 206,000 |
1995/10/04 | 626 | 630 | 610 | 628 | 286,000 |
1995/10/03 | 623 | 630 | 620 | 629 | 327,000 |
1995/10/02 | 639 | 639 | 611 | 623 | 200,000 |
1995/09/29 | 629 | 631 | 616 | 630 | 240,000 |
1995/09/28 | 606 | 630 | 600 | 630 | 317,000 |
1995/09/27 | 601 | 615 | 600 | 615 | 369,000 |
1995/09/26 | 610 | 610 | 590 | 601 | 181,000 |
1995/09/25 | 617 | 617 | 609 | 610 | 150,000 |
1995/09/22 | 619 | 621 | 616 | 617 | 318,000 |
1995/09/21 | 630 | 640 | 630 | 639 | 191,000 |
1995/09/20 | 665 | 665 | 641 | 650 | 250,000 |
1995/09/19 | 653 | 662 | 647 | 660 | 139,000 |
1995/09/18 | 675 | 675 | 645 | 660 | 355,000 |
1995/09/14 | 650 | 665 | 647 | 665 | 524,000 |
1995/09/13 | 640 | 643 | 630 | 640 | 403,000 |
1995/09/12 | 635 | 640 | 630 | 640 | 378,000 |
1995/09/11 | 637 | 637 | 626 | 630 | 171,000 |
1995/09/08 | 618 | 630 | 618 | 630 | 434,000 |
1995/09/07 | 625 | 629 | 620 | 628 | 551,000 |
1995/09/06 | 620 | 633 | 620 | 632 | 150,000 |
1995/09/05 | 619 | 623 | 611 | 620 | 162,000 |
1995/09/04 | 633 | 633 | 605 | 610 | 98,000 |
1995/09/01 | 634 | 634 | 623 | 623 | 175,000 |
1995/08/31 | 623 | 632 | 620 | 632 | 78,000 |
1995/08/30 | 630 | 640 | 628 | 633 | 534,000 |
1995/08/29 | 622 | 628 | 620 | 620 | 205,000 |
1995/08/28 | 619 | 625 | 618 | 619 | 72,000 |
1995/08/25 | 615 | 615 | 608 | 615 | 229,000 |
1995/08/24 | 600 | 609 | 600 | 608 | 384,000 |
1995/08/23 | 605 | 609 | 600 | 600 | 254,000 |
1995/08/22 | 610 | 610 | 605 | 610 | 193,000 |
1995/08/21 | 605 | 605 | 600 | 600 | 112,000 |
1995/08/18 | 600 | 610 | 596 | 610 | 133,000 |
1995/08/17 | 605 | 610 | 589 | 601 | 81,000 |
1995/08/16 | 629 | 630 | 610 | 615 | 220,000 |
1995/08/15 | 600 | 620 | 590 | 620 | 321,000 |
1995/08/14 | 585 | 610 | 582 | 610 | 380,000 |
1995/08/11 | 580 | 590 | 580 | 582 | 352,000 |
1995/08/10 | 582 | 588 | 578 | 580 | 439,000 |
1995/08/09 | 570 | 582 | 570 | 582 | 288,000 |
1995/08/08 | 567 | 573 | 563 | 568 | 304,000 |
1995/08/07 | 570 | 570 | 554 | 560 | 244,000 |
1995/08/04 | 562 | 563 | 540 | 542 | 950,000 |
1995/08/03 | 564 | 570 | 555 | 563 | 474,000 |
1995/08/02 | 552 | 575 | 552 | 566 | 142,000 |
1995/08/01 | 585 | 585 | 551 | 572 | 55,000 |
1995/07/31 | 585 | 588 | 582 | 585 | 161,000 |
1995/07/28 | 570 | 591 | 565 | 582 | 200,000 |
1995/07/27 | 570 | 580 | 570 | 570 | 164,000 |
1995/07/26 | 558 | 570 | 558 | 570 | 162,000 |
1995/07/25 | 585 | 590 | 558 | 558 | 216,000 |
1995/07/24 | 585 | 590 | 584 | 585 | 172,000 |
1995/07/21 | 594 | 599 | 590 | 590 | 827,000 |
1995/07/20 | 581 | 581 | 575 | 581 | 82,000 |
1995/07/19 | 574 | 575 | 572 | 573 | 48,000 |
1995/07/18 | 596 | 600 | 584 | 584 | 164,000 |
1995/07/17 | 585 | 590 | 582 | 590 | 121,000 |
1995/07/14 | 587 | 587 | 576 | 579 | 94,000 |
1995/07/13 | 587 | 595 | 587 | 588 | 250,000 |
1995/07/12 | 581 | 590 | 581 | 587 | 170,000 |
1995/07/11 | 594 | 594 | 577 | 577 | 228,000 |
1995/07/10 | 590 | 612 | 590 | 600 | 342,000 |
1995/07/07 | 587 | 610 | 575 | 590 | 458,000 |
1995/07/06 | 570 | 577 | 566 | 577 | 105,000 |
1995/07/05 | 574 | 575 | 565 | 570 | 202,000 |
1995/07/04 | 550 | 577 | 547 | 577 | 387,000 |
1995/07/03 | 546 | 554 | 537 | 554 | 518,000 |
1995/06/30 | 510 | 546 | 510 | 546 | 566,000 |
1995/06/29 | 516 | 526 | 510 | 510 | 153,000 |
1995/06/28 | 519 | 526 | 502 | 526 | 178,000 |
1995/06/27 | 540 | 540 | 510 | 519 | 151,000 |
1995/06/26 | 550 | 560 | 537 | 537 | 95,000 |
1995/06/23 | 555 | 560 | 550 | 560 | 81,000 |
1995/06/22 | 545 | 545 | 540 | 540 | 38,000 |
1995/06/21 | 535 | 545 | 535 | 540 | 146,000 |
1995/06/20 | 536 | 537 | 526 | 532 | 114,000 |
1995/06/19 | 549 | 549 | 535 | 535 | 45,000 |
1995/06/16 | 550 | 550 | 540 | 540 | 118,000 |
1995/06/15 | 530 | 540 | 520 | 540 | 302,000 |
1995/06/14 | 568 | 568 | 540 | 540 | 170,000 |
1995/06/13 | 572 | 572 | 561 | 569 | 246,000 |
1995/06/12 | 561 | 571 | 561 | 565 | 301,000 |
1995/06/09 | 561 | 562 | 554 | 560 | 864,000 |
1995/06/08 | 587 | 587 | 558 | 560 | 160,000 |
1995/06/07 | 582 | 589 | 582 | 588 | 220,000 |
1995/06/06 | 585 | 595 | 576 | 582 | 147,000 |
1995/06/05 | 600 | 600 | 585 | 590 | 60,000 |
1995/06/02 | 605 | 605 | 570 | 570 | 81,000 |
1995/06/01 | 588 | 596 | 586 | 596 | 91,000 |
1995/05/31 | 586 | 596 | 586 | 596 | 176,000 |
1995/05/30 | 603 | 626 | 603 | 626 | 216,000 |
1995/05/29 | 596 | 610 | 590 | 610 | 162,000 |
1995/05/26 | 598 | 599 | 587 | 598 | 335,000 |
1995/05/25 | 584 | 598 | 584 | 595 | 351,000 |
1995/05/24 | 587 | 588 | 578 | 578 | 392,000 |
1995/05/23 | 582 | 594 | 580 | 588 | 383,000 |
1995/05/22 | 580 | 594 | 577 | 582 | 183,000 |
1995/05/19 | 597 | 600 | 570 | 570 | 490,000 |
1995/05/18 | 595 | 595 | 581 | 587 | 288,000 |
1995/05/17 | 595 | 595 | 584 | 584 | 223,000 |
1995/05/16 | 599 | 599 | 586 | 594 | 209,000 |
1995/05/15 | 608 | 608 | 587 | 598 | 158,000 |
1995/05/12 | 605 | 617 | 605 | 605 | 728,000 |
1995/05/11 | 620 | 620 | 603 | 605 | 178,000 |
1995/05/10 | 620 | 620 | 615 | 615 | 126,000 |
1995/05/09 | 623 | 624 | 613 | 619 | 179,000 |
1995/05/08 | 611 | 626 | 611 | 626 | 390,000 |
1995/05/02 | 604 | 610 | 600 | 610 | 239,000 |
1995/05/01 | 618 | 618 | 605 | 605 | 159,000 |
1995/04/28 | 605 | 618 | 602 | 618 | 142,000 |
1995/04/27 | 613 | 614 | 592 | 602 | 272,000 |
1995/04/26 | 615 | 625 | 613 | 613 | 277,000 |
1995/04/25 | 644 | 644 | 630 | 635 | 161,000 |
1995/04/24 | 649 | 654 | 645 | 645 | 596,000 |
1995/04/21 | 628 | 649 | 627 | 649 | 326,000 |
1995/04/20 | 626 | 630 | 620 | 630 | 273,000 |
1995/04/19 | 598 | 616 | 596 | 616 | 288,000 |
1995/04/18 | 588 | 595 | 588 | 595 | 191,000 |
1995/04/17 | 580 | 595 | 580 | 595 | 31,000 |
1995/04/14 | 588 | 590 | 577 | 580 | 242,000 |
1995/04/13 | 590 | 590 | 588 | 590 | 131,000 |
1995/04/12 | 589 | 590 | 582 | 590 | 71,000 |
1995/04/11 | 584 | 605 | 584 | 593 | 140,000 |
1995/04/10 | 570 | 584 | 562 | 584 | 310,000 |
1995/04/07 | 569 | 569 | 561 | 562 | 150,000 |
1995/04/06 | 580 | 580 | 553 | 560 | 66,000 |
1995/04/05 | 579 | 580 | 561 | 571 | 83,000 |
1995/04/04 | 569 | 577 | 561 | 574 | 335,000 |
1995/04/03 | 580 | 580 | 560 | 569 | 187,000 |
1995/03/31 | 617 | 620 | 580 | 580 | 147,000 |
1995/03/30 | 597 | 605 | 597 | 600 | 175,000 |
1995/03/29 | 591 | 610 | 584 | 597 | 172,000 |
1995/03/28 | 587 | 600 | 584 | 584 | 164,000 |
1995/03/27 | 566 | 569 | 520 | 520 | 250,000 |
1995/03/24 | 594 | 595 | 565 | 566 | 126,000 |
1995/03/23 | 586 | 596 | 586 | 595 | 90,000 |
1995/03/22 | 595 | 608 | 595 | 596 | 127,000 |
1995/03/20 | 617 | 617 | 613 | 615 | 272,000 |
1995/03/17 | 647 | 650 | 637 | 637 | 296,000 |
1995/03/16 | 664 | 664 | 644 | 645 | 55,000 |
1995/03/15 | 661 | 680 | 661 | 680 | 183,000 |
1995/03/14 | 678 | 678 | 665 | 669 | 188,000 |
1995/03/13 | 668 | 688 | 661 | 688 | 199,000 |
1995/03/10 | 645 | 658 | 645 | 658 | 214,000 |
1995/03/09 | 645 | 673 | 645 | 673 | 150,000 |
1995/03/08 | 639 | 645 | 633 | 639 | 266,000 |
1995/03/07 | 642 | 650 | 635 | 639 | 94,000 |
1995/03/06 | 638 | 648 | 635 | 648 | 48,000 |
1995/03/03 | 620 | 648 | 620 | 648 | 195,000 |
1995/03/02 | 630 | 636 | 623 | 630 | 644,000 |
1995/03/01 | 592 | 621 | 592 | 621 | 1,721,000 |
1995/02/28 | 593 | 614 | 593 | 612 | 96,000 |
1995/02/24 | 651 | 652 | 637 | 641 | 135,000 |
1995/02/23 | 642 | 644 | 633 | 641 | 396,000 |
1995/02/22 | 641 | 642 | 635 | 635 | 256,000 |
1995/02/21 | 640 | 645 | 639 | 645 | 341,000 |
1995/02/20 | 640 | 640 | 631 | 640 | 111,000 |
1995/02/17 | 620 | 640 | 615 | 631 | 232,000 |
1995/02/16 | 615 | 619 | 615 | 615 | 96,000 |
1995/02/15 | 615 | 618 | 614 | 615 | 230,000 |
1995/02/14 | 640 | 640 | 611 | 611 | 109,000 |
1995/02/13 | 644 | 644 | 641 | 641 | 180,000 |
1995/02/10 | 630 | 647 | 630 | 647 | 108,000 |
1995/02/09 | 618 | 636 | 615 | 630 | 262,000 |
1995/02/08 | 631 | 637 | 606 | 611 | 206,000 |
1995/02/07 | 635 | 637 | 631 | 637 | 76,000 |
1995/02/06 | 648 | 648 | 637 | 637 | 709,000 |
1995/02/03 | 647 | 647 | 645 | 647 | 39,000 |
1995/02/02 | 650 | 651 | 646 | 646 | 142,000 |
1995/02/01 | 650 | 651 | 645 | 650 | 162,000 |
1995/01/31 | 655 | 658 | 645 | 651 | 400,000 |
1995/01/30 | 646 | 650 | 635 | 650 | 274,000 |
1995/01/27 | 650 | 650 | 631 | 631 | 102,000 |
1995/01/26 | 665 | 670 | 640 | 640 | 89,000 |
1995/01/25 | 670 | 675 | 667 | 675 | 303,000 |
1995/01/24 | 681 | 685 | 664 | 670 | 137,000 |
1995/01/23 | 693 | 700 | 680 | 681 | 362,000 |
1995/01/20 | 685 | 705 | 680 | 705 | 195,000 |
1995/01/19 | 717 | 718 | 703 | 705 | 181,000 |
1995/01/18 | 703 | 717 | 700 | 708 | 310,000 |
1995/01/17 | 706 | 708 | 691 | 693 | 49,000 |
1995/01/13 | 710 | 711 | 700 | 701 | 326,000 |
1995/01/12 | 720 | 720 | 710 | 711 | 148,000 |
1995/01/11 | 732 | 733 | 722 | 722 | 58,000 |
1995/01/10 | 745 | 745 | 732 | 733 | 82,000 |
1995/01/09 | 723 | 739 | 723 | 737 | 114,000 |
1995/01/06 | 730 | 730 | 725 | 725 | 69,000 |
1995/01/05 | 747 | 747 | 730 | 730 | 102,000 |
1995/01/04 | 745 | 745 | 736 | 745 | 24,000 |