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 |
|---|---|---|---|---|---|
| 1996/12/30 | 604 | 604 | 593 | 593 | 40,000 |
| 1996/12/27 | 608 | 613 | 603 | 611 | 113,000 |
| 1996/12/26 | 618 | 618 | 611 | 615 | 63,000 |
| 1996/12/25 | 622 | 628 | 618 | 623 | 106,000 |
| 1996/12/24 | 612 | 612 | 611 | 612 | 162,000 |
| 1996/12/20 | 621 | 623 | 615 | 622 | 128,000 |
| 1996/12/19 | 614 | 645 | 611 | 645 | 341,000 |
| 1996/12/18 | 620 | 620 | 611 | 620 | 185,000 |
| 1996/12/17 | 604 | 615 | 604 | 615 | 173,000 |
| 1996/12/16 | 606 | 606 | 594 | 604 | 114,000 |
| 1996/12/13 | 592 | 622 | 592 | 616 | 289,000 |
| 1996/12/12 | 615 | 615 | 606 | 606 | 32,000 |
| 1996/12/11 | 620 | 620 | 613 | 620 | 175,000 |
| 1996/12/10 | 649 | 649 | 624 | 624 | 242,000 |
| 1996/12/09 | 611 | 620 | 610 | 620 | 142,000 |
| 1996/12/06 | 628 | 628 | 608 | 608 | 239,000 |
| 1996/12/05 | 628 | 635 | 626 | 635 | 331,000 |
| 1996/12/04 | 646 | 647 | 638 | 638 | 110,000 |
| 1996/12/03 | 662 | 666 | 655 | 656 | 244,000 |
| 1996/12/02 | 675 | 675 | 668 | 668 | 89,000 |
| 1996/11/29 | 670 | 678 | 667 | 675 | 171,000 |
| 1996/11/28 | 675 | 675 | 669 | 670 | 260,000 |
| 1996/11/27 | 670 | 678 | 668 | 678 | 424,000 |
| 1996/11/26 | 648 | 670 | 640 | 670 | 283,000 |
| 1996/11/25 | 668 | 668 | 640 | 640 | 107,000 |
| 1996/11/22 | 662 | 662 | 654 | 658 | 63,000 |
| 1996/11/21 | 659 | 659 | 653 | 655 | 83,000 |
| 1996/11/20 | 650 | 660 | 645 | 645 | 100,000 |
| 1996/11/19 | 647 | 650 | 641 | 649 | 77,000 |
| 1996/11/18 | 659 | 659 | 647 | 647 | 94,000 |
| 1996/11/15 | 644 | 664 | 644 | 659 | 79,000 |
| 1996/11/14 | 641 | 644 | 640 | 643 | 79,000 |
| 1996/11/13 | 643 | 650 | 638 | 640 | 39,000 |
| 1996/11/12 | 660 | 660 | 641 | 642 | 50,000 |
| 1996/11/11 | 671 | 675 | 654 | 654 | 73,000 |
| 1996/11/08 | 650 | 669 | 650 | 661 | 34,000 |
| 1996/11/07 | 667 | 668 | 651 | 655 | 47,000 |
| 1996/11/06 | 659 | 666 | 658 | 665 | 208,000 |
| 1996/11/05 | 655 | 661 | 655 | 655 | 64,000 |
| 1996/11/01 | 670 | 670 | 645 | 655 | 108,000 |
| 1996/10/31 | 652 | 652 | 635 | 640 | 110,000 |
| 1996/10/30 | 650 | 671 | 650 | 665 | 55,000 |
| 1996/10/29 | 649 | 660 | 648 | 650 | 97,000 |
| 1996/10/28 | 638 | 644 | 638 | 644 | 324,000 |
| 1996/10/25 | 647 | 648 | 640 | 648 | 253,000 |
| 1996/10/24 | 645 | 654 | 645 | 645 | 138,000 |
| 1996/10/23 | 670 | 670 | 655 | 655 | 122,000 |
| 1996/10/22 | 660 | 674 | 658 | 673 | 164,000 |
| 1996/10/21 | 675 | 675 | 664 | 670 | 302,000 |
| 1996/10/18 | 672 | 679 | 672 | 675 | 70,000 |
| 1996/10/17 | 666 | 682 | 665 | 682 | 82,000 |
| 1996/10/16 | 670 | 673 | 658 | 669 | 179,000 |
| 1996/10/15 | 668 | 669 | 652 | 666 | 82,000 |
| 1996/10/14 | 668 | 669 | 668 | 668 | 117,000 |
| 1996/10/11 | 671 | 673 | 668 | 670 | 311,000 |
| 1996/10/09 | 673 | 677 | 668 | 670 | 435,000 |
| 1996/10/08 | 668 | 677 | 665 | 670 | 126,000 |
| 1996/10/07 | 669 | 673 | 669 | 670 | 194,000 |
| 1996/10/04 | 668 | 677 | 665 | 675 | 244,000 |
| 1996/10/03 | 679 | 681 | 673 | 679 | 63,000 |
| 1996/10/02 | 680 | 684 | 680 | 683 | 150,000 |
| 1996/10/01 | 682 | 684 | 673 | 680 | 153,000 |
| 1996/09/30 | 684 | 685 | 680 | 685 | 100,000 |
| 1996/09/27 | 669 | 682 | 669 | 679 | 767,000 |
| 1996/09/26 | 660 | 676 | 660 | 673 | 542,000 |
| 1996/09/25 | 661 | 667 | 656 | 660 | 46,000 |
| 1996/09/24 | 655 | 655 | 652 | 654 | 260,000 |
| 1996/09/20 | 648 | 660 | 647 | 655 | 297,000 |
| 1996/09/19 | 644 | 648 | 642 | 647 | 156,000 |
| 1996/09/18 | 670 | 676 | 654 | 654 | 383,000 |
| 1996/09/17 | 650 | 664 | 650 | 660 | 219,000 |
| 1996/09/13 | 645 | 649 | 642 | 648 | 264,000 |
| 1996/09/12 | 642 | 643 | 635 | 643 | 157,000 |
| 1996/09/11 | 646 | 650 | 642 | 642 | 137,000 |
| 1996/09/10 | 651 | 651 | 645 | 645 | 180,000 |
| 1996/09/09 | 651 | 651 | 640 | 641 | 124,000 |
| 1996/09/06 | 659 | 659 | 645 | 649 | 254,000 |
| 1996/09/05 | 659 | 660 | 655 | 660 | 124,000 |
| 1996/09/04 | 653 | 660 | 650 | 660 | 331,000 |
| 1996/09/03 | 670 | 670 | 652 | 653 | 354,000 |
| 1996/09/02 | 671 | 671 | 658 | 660 | 122,000 |
| 1996/08/30 | 671 | 671 | 653 | 664 | 131,000 |
| 1996/08/29 | 690 | 690 | 676 | 685 | 356,000 |
| 1996/08/28 | 690 | 691 | 688 | 690 | 115,000 |
| 1996/08/27 | 688 | 693 | 688 | 688 | 39,000 |
| 1996/08/26 | 699 | 699 | 691 | 695 | 71,000 |
| 1996/08/23 | 699 | 705 | 690 | 705 | 263,000 |
| 1996/08/22 | 686 | 689 | 680 | 689 | 196,000 |
| 1996/08/21 | 685 | 690 | 680 | 685 | 66,000 |
| 1996/08/20 | 680 | 680 | 671 | 679 | 35,000 |
| 1996/08/19 | 668 | 685 | 668 | 678 | 66,000 |
| 1996/08/16 | 668 | 668 | 663 | 663 | 233,000 |
| 1996/08/15 | 683 | 685 | 663 | 668 | 108,000 |
| 1996/08/14 | 655 | 690 | 655 | 690 | 239,000 |
| 1996/08/13 | 668 | 678 | 664 | 665 | 74,000 |
| 1996/08/12 | 678 | 678 | 670 | 678 | 84,000 |
| 1996/08/09 | 677 | 678 | 668 | 668 | 74,000 |
| 1996/08/08 | 670 | 677 | 665 | 677 | 224,000 |
| 1996/08/07 | 680 | 680 | 671 | 678 | 166,000 |
| 1996/08/06 | 686 | 686 | 675 | 678 | 312,000 |
| 1996/08/05 | 700 | 702 | 693 | 693 | 59,000 |
| 1996/08/02 | 702 | 703 | 700 | 702 | 154,000 |
| 1996/08/01 | 701 | 709 | 695 | 708 | 248,000 |
| 1996/07/31 | 702 | 709 | 702 | 709 | 141,000 |
| 1996/07/30 | 687 | 693 | 683 | 693 | 134,000 |
| 1996/07/29 | 693 | 696 | 691 | 694 | 143,000 |
| 1996/07/26 | 697 | 699 | 693 | 693 | 547,000 |
| 1996/07/25 | 693 | 705 | 693 | 703 | 828,000 |
| 1996/07/24 | 680 | 683 | 680 | 681 | 126,000 |
| 1996/07/23 | 675 | 680 | 665 | 680 | 151,000 |
| 1996/07/22 | 687 | 687 | 654 | 655 | 297,000 |
| 1996/07/19 | 693 | 696 | 690 | 690 | 85,000 |
| 1996/07/18 | 685 | 693 | 685 | 693 | 90,000 |
| 1996/07/17 | 691 | 697 | 685 | 685 | 151,000 |
| 1996/07/16 | 685 | 690 | 685 | 690 | 93,000 |
| 1996/07/15 | 692 | 695 | 685 | 685 | 144,000 |
| 1996/07/12 | 710 | 710 | 700 | 706 | 623,000 |
| 1996/07/11 | 712 | 717 | 712 | 717 | 83,000 |
| 1996/07/10 | 718 | 722 | 714 | 716 | 212,000 |
| 1996/07/09 | 710 | 710 | 694 | 694 | 55,000 |
| 1996/07/08 | 692 | 695 | 691 | 691 | 72,000 |
| 1996/07/05 | 707 | 720 | 707 | 710 | 385,000 |
| 1996/07/04 | 704 | 704 | 693 | 697 | 143,000 |
| 1996/07/03 | 709 | 709 | 705 | 705 | 577,000 |
| 1996/07/02 | 714 | 720 | 706 | 709 | 90,000 |
| 1996/07/01 | 727 | 735 | 721 | 734 | 327,000 |
| 1996/06/28 | 735 | 737 | 733 | 737 | 243,000 |
| 1996/06/27 | 736 | 740 | 731 | 737 | 279,000 |
| 1996/06/26 | 733 | 744 | 730 | 735 | 822,000 |
| 1996/06/25 | 729 | 753 | 725 | 733 | 302,000 |
| 1996/06/24 | 725 | 725 | 722 | 722 | 147,000 |
| 1996/06/21 | 721 | 725 | 715 | 715 | 212,000 |
| 1996/06/20 | 718 | 725 | 715 | 725 | 206,000 |
| 1996/06/19 | 714 | 715 | 711 | 711 | 240,000 |
| 1996/06/18 | 715 | 721 | 715 | 718 | 96,000 |
| 1996/06/17 | 720 | 721 | 711 | 711 | 142,000 |
| 1996/06/14 | 720 | 720 | 702 | 703 | 509,000 |
| 1996/06/13 | 695 | 696 | 695 | 695 | 385,000 |
| 1996/06/12 | 691 | 700 | 689 | 690 | 200,000 |
| 1996/06/11 | 710 | 710 | 688 | 688 | 70,000 |
| 1996/06/10 | 705 | 705 | 694 | 694 | 272,000 |
| 1996/06/07 | 705 | 715 | 701 | 705 | 157,000 |
| 1996/06/06 | 705 | 715 | 705 | 705 | 60,000 |
| 1996/06/05 | 703 | 705 | 696 | 705 | 244,000 |
| 1996/06/04 | 700 | 703 | 687 | 703 | 230,000 |
| 1996/06/03 | 710 | 720 | 700 | 700 | 175,000 |
| 1996/05/31 | 705 | 710 | 700 | 700 | 106,000 |
| 1996/05/30 | 696 | 705 | 695 | 695 | 130,000 |
| 1996/05/29 | 699 | 702 | 690 | 691 | 131,000 |
| 1996/05/28 | 694 | 708 | 694 | 694 | 140,000 |
| 1996/05/27 | 697 | 697 | 690 | 694 | 231,000 |
| 1996/05/24 | 690 | 694 | 688 | 690 | 338,000 |
| 1996/05/23 | 700 | 703 | 693 | 697 | 356,000 |
| 1996/05/22 | 709 | 712 | 701 | 705 | 399,000 |
| 1996/05/21 | 700 | 706 | 679 | 679 | 217,000 |
| 1996/05/20 | 719 | 722 | 697 | 697 | 136,000 |
| 1996/05/17 | 720 | 727 | 705 | 715 | 93,000 |
| 1996/05/16 | 720 | 730 | 707 | 720 | 184,000 |
| 1996/05/15 | 707 | 720 | 704 | 720 | 107,000 |
| 1996/05/14 | 702 | 703 | 701 | 703 | 131,000 |
| 1996/05/13 | 700 | 712 | 700 | 702 | 160,000 |
| 1996/05/10 | 705 | 712 | 703 | 705 | 111,000 |
| 1996/05/09 | 702 | 712 | 701 | 712 | 240,000 |
| 1996/05/08 | 716 | 716 | 692 | 695 | 591,000 |
| 1996/05/07 | 719 | 719 | 708 | 716 | 615,000 |
| 1996/05/02 | 709 | 709 | 691 | 709 | 210,000 |
| 1996/05/01 | 730 | 730 | 705 | 713 | 195,000 |
| 1996/04/30 | 721 | 733 | 715 | 733 | 243,000 |
| 1996/04/26 | 740 | 742 | 722 | 728 | 178,000 |
| 1996/04/25 | 741 | 745 | 730 | 740 | 859,000 |
| 1996/04/24 | 723 | 723 | 713 | 721 | 350,000 |
| 1996/04/23 | 717 | 723 | 717 | 722 | 159,000 |
| 1996/04/22 | 724 | 724 | 717 | 723 | 70,000 |
| 1996/04/19 | 709 | 721 | 705 | 721 | 237,000 |
| 1996/04/18 | 720 | 720 | 700 | 702 | 1,395,000 |
| 1996/04/17 | 733 | 733 | 725 | 725 | 288,000 |
| 1996/04/16 | 720 | 738 | 720 | 733 | 430,000 |
| 1996/04/15 | 718 | 725 | 717 | 720 | 255,000 |
| 1996/04/12 | 715 | 715 | 701 | 709 | 342,000 |
| 1996/04/11 | 712 | 717 | 709 | 715 | 582,000 |
| 1996/04/10 | 718 | 720 | 713 | 713 | 323,000 |
| 1996/04/09 | 708 | 712 | 708 | 708 | 365,000 |
| 1996/04/08 | 720 | 721 | 712 | 712 | 212,000 |
| 1996/04/05 | 720 | 729 | 719 | 720 | 957,000 |
| 1996/04/04 | 705 | 720 | 698 | 720 | 372,000 |
| 1996/04/03 | 715 | 715 | 712 | 712 | 394,000 |
| 1996/04/02 | 705 | 712 | 705 | 712 | 215,000 |
| 1996/04/01 | 707 | 708 | 698 | 698 | 432,000 |
| 1996/03/29 | 711 | 713 | 708 | 708 | 278,000 |
| 1996/03/28 | 706 | 712 | 706 | 711 | 663,000 |
| 1996/03/27 | 693 | 709 | 688 | 709 | 699,000 |
| 1996/03/26 | 689 | 715 | 689 | 692 | 441,000 |
| 1996/03/25 | 666 | 691 | 666 | 689 | 186,000 |
| 1996/03/22 | 666 | 668 | 662 | 663 | 129,000 |
| 1996/03/21 | 660 | 661 | 650 | 661 | 316,000 |
| 1996/03/19 | 659 | 661 | 650 | 661 | 745,000 |
| 1996/03/18 | 660 | 669 | 649 | 652 | 310,000 |
| 1996/03/15 | 667 | 667 | 653 | 660 | 178,000 |
| 1996/03/14 | 662 | 680 | 662 | 665 | 936,000 |
| 1996/03/13 | 685 | 685 | 662 | 668 | 146,000 |
| 1996/03/12 | 700 | 700 | 672 | 672 | 138,000 |
| 1996/03/11 | 710 | 710 | 700 | 700 | 77,000 |
| 1996/03/08 | 699 | 710 | 695 | 710 | 682,000 |
| 1996/03/07 | 700 | 702 | 698 | 699 | 65,000 |
| 1996/03/06 | 690 | 704 | 690 | 702 | 75,000 |
| 1996/03/05 | 700 | 706 | 698 | 698 | 68,000 |
| 1996/03/04 | 690 | 705 | 690 | 700 | 125,000 |
| 1996/03/01 | 701 | 701 | 687 | 700 | 45,000 |
| 1996/02/29 | 685 | 705 | 685 | 705 | 78,000 |
| 1996/02/28 | 700 | 706 | 699 | 700 | 148,000 |
| 1996/02/27 | 700 | 707 | 698 | 705 | 183,000 |
| 1996/02/26 | 690 | 700 | 690 | 700 | 81,000 |
| 1996/02/23 | 700 | 700 | 683 | 686 | 89,000 |
| 1996/02/22 | 693 | 694 | 676 | 682 | 102,000 |
| 1996/02/21 | 695 | 698 | 690 | 695 | 366,000 |
| 1996/02/20 | 694 | 699 | 684 | 699 | 265,000 |
| 1996/02/19 | 704 | 712 | 699 | 708 | 24,000 |
| 1996/02/16 | 713 | 714 | 705 | 714 | 196,000 |
| 1996/02/15 | 710 | 715 | 707 | 715 | 268,000 |
| 1996/02/14 | 715 | 720 | 707 | 707 | 350,000 |
| 1996/02/13 | 722 | 722 | 710 | 715 | 467,000 |
| 1996/02/09 | 706 | 716 | 706 | 712 | 471,000 |
| 1996/02/08 | 694 | 713 | 694 | 710 | 570,000 |
| 1996/02/07 | 699 | 699 | 675 | 684 | 314,000 |
| 1996/02/06 | 690 | 695 | 690 | 695 | 430,000 |
| 1996/02/05 | 695 | 700 | 690 | 690 | 609,000 |
| 1996/02/02 | 693 | 700 | 690 | 695 | 1,052,000 |
| 1996/02/01 | 695 | 695 | 690 | 694 | 108,000 |
| 1996/01/31 | 685 | 695 | 679 | 694 | 184,000 |
| 1996/01/30 | 677 | 691 | 677 | 689 | 83,000 |
| 1996/01/29 | 680 | 685 | 671 | 671 | 69,000 |
| 1996/01/26 | 672 | 688 | 667 | 688 | 411,000 |
| 1996/01/25 | 674 | 674 | 660 | 662 | 530,000 |
| 1996/01/24 | 685 | 685 | 681 | 684 | 136,000 |
| 1996/01/23 | 682 | 691 | 660 | 685 | 64,000 |
| 1996/01/22 | 695 | 695 | 682 | 682 | 20,000 |
| 1996/01/19 | 695 | 695 | 687 | 695 | 626,000 |
| 1996/01/18 | 698 | 698 | 678 | 689 | 369,000 |
| 1996/01/17 | 695 | 714 | 695 | 702 | 1,082,000 |
| 1996/01/16 | 703 | 703 | 685 | 690 | 115,000 |
| 1996/01/12 | 687 | 688 | 685 | 686 | 82,000 |
| 1996/01/11 | 709 | 709 | 690 | 699 | 263,000 |
| 1996/01/10 | 699 | 705 | 695 | 705 | 493,000 |
| 1996/01/09 | 690 | 696 | 688 | 689 | 592,000 |
| 1996/01/08 | 678 | 694 | 678 | 689 | 180,000 |
| 1996/01/05 | 687 | 698 | 680 | 698 | 530,000 |
| 1996/01/04 | 661 | 681 | 661 | 677 | 154,000 |