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 |
---|---|---|---|---|---|
1997/12/30 | 580 | 609 | 580 | 589 | 84,000 |
1997/12/29 | 580 | 585 | 560 | 580 | 154,000 |
1997/12/26 | 599 | 604 | 585 | 590 | 175,000 |
1997/12/25 | 604 | 625 | 601 | 604 | 381,000 |
1997/12/24 | 511 | 565 | 511 | 564 | 711,000 |
1997/12/22 | 483 | 510 | 483 | 506 | 1,181,000 |
1997/12/19 | 563 | 565 | 483 | 483 | 1,103,000 |
1997/12/18 | 603 | 607 | 572 | 583 | 408,000 |
1997/12/17 | 595 | 614 | 589 | 600 | 418,000 |
1997/12/16 | 601 | 620 | 590 | 609 | 246,000 |
1997/12/15 | 632 | 632 | 611 | 618 | 598,000 |
1997/12/12 | 655 | 665 | 625 | 632 | 762,000 |
1997/12/11 | 689 | 689 | 658 | 665 | 191,000 |
1997/12/10 | 695 | 695 | 690 | 693 | 410,000 |
1997/12/09 | 688 | 698 | 688 | 693 | 489,000 |
1997/12/08 | 705 | 719 | 690 | 690 | 512,000 |
1997/12/05 | 717 | 726 | 711 | 711 | 185,000 |
1997/12/04 | 717 | 717 | 705 | 710 | 98,000 |
1997/12/03 | 735 | 735 | 721 | 723 | 121,000 |
1997/12/02 | 739 | 749 | 730 | 746 | 88,000 |
1997/12/01 | 732 | 750 | 732 | 739 | 210,000 |
1997/11/28 | 739 | 739 | 732 | 732 | 170,000 |
1997/11/27 | 745 | 745 | 708 | 739 | 183,000 |
1997/11/26 | 727 | 749 | 727 | 749 | 214,000 |
1997/11/25 | 695 | 727 | 695 | 727 | 247,000 |
1997/11/21 | 725 | 749 | 725 | 749 | 302,000 |
1997/11/20 | 730 | 750 | 708 | 715 | 270,000 |
1997/11/19 | 740 | 745 | 726 | 735 | 646,000 |
1997/11/18 | 700 | 764 | 694 | 760 | 740,000 |
1997/11/17 | 697 | 705 | 696 | 700 | 521,000 |
1997/11/14 | 690 | 692 | 685 | 686 | 317,000 |
1997/11/13 | 710 | 710 | 696 | 696 | 586,000 |
1997/11/12 | 710 | 716 | 710 | 715 | 398,000 |
1997/11/11 | 720 | 720 | 710 | 710 | 599,000 |
1997/11/10 | 704 | 731 | 704 | 715 | 747,000 |
1997/11/07 | 708 | 708 | 701 | 705 | 227,000 |
1997/11/06 | 697 | 721 | 695 | 718 | 803,000 |
1997/11/05 | 699 | 702 | 697 | 700 | 265,000 |
1997/11/04 | 720 | 720 | 702 | 710 | 361,000 |
1997/10/31 | 704 | 722 | 701 | 701 | 539,000 |
1997/10/30 | 719 | 719 | 709 | 714 | 127,000 |
1997/10/29 | 711 | 717 | 705 | 709 | 278,000 |
1997/10/28 | 695 | 709 | 690 | 709 | 177,000 |
1997/10/27 | 704 | 723 | 702 | 713 | 265,000 |
1997/10/24 | 712 | 721 | 708 | 708 | 745,000 |
1997/10/23 | 737 | 737 | 720 | 722 | 294,000 |
1997/10/22 | 738 | 743 | 735 | 738 | 370,000 |
1997/10/21 | 734 | 739 | 732 | 737 | 112,000 |
1997/10/20 | 739 | 740 | 736 | 738 | 283,000 |
1997/10/17 | 732 | 751 | 728 | 750 | 785,000 |
1997/10/16 | 735 | 745 | 734 | 740 | 536,000 |
1997/10/15 | 742 | 745 | 738 | 742 | 377,000 |
1997/10/14 | 731 | 747 | 731 | 742 | 263,000 |
1997/10/13 | 742 | 742 | 730 | 731 | 300,000 |
1997/10/09 | 733 | 742 | 730 | 742 | 627,000 |
1997/10/08 | 752 | 752 | 732 | 733 | 252,000 |
1997/10/07 | 765 | 768 | 742 | 752 | 1,063,000 |
1997/10/06 | 746 | 749 | 738 | 749 | 314,000 |
1997/10/03 | 746 | 764 | 746 | 756 | 233,000 |
1997/10/02 | 765 | 765 | 755 | 756 | 207,000 |
1997/10/01 | 764 | 770 | 750 | 765 | 416,000 |
1997/09/30 | 766 | 770 | 761 | 770 | 164,000 |
1997/09/29 | 756 | 768 | 755 | 766 | 354,000 |
1997/09/26 | 768 | 777 | 764 | 770 | 185,000 |
1997/09/25 | 778 | 783 | 764 | 770 | 305,000 |
1997/09/24 | 762 | 777 | 758 | 777 | 792,000 |
1997/09/22 | 759 | 760 | 751 | 752 | 115,000 |
1997/09/19 | 761 | 769 | 752 | 759 | 379,000 |
1997/09/18 | 751 | 760 | 744 | 760 | 180,000 |
1997/09/17 | 751 | 758 | 741 | 741 | 178,000 |
1997/09/16 | 751 | 756 | 743 | 755 | 355,000 |
1997/09/12 | 755 | 757 | 738 | 745 | 309,000 |
1997/09/11 | 743 | 745 | 740 | 745 | 349,000 |
1997/09/10 | 740 | 743 | 733 | 743 | 119,000 |
1997/09/09 | 737 | 747 | 730 | 730 | 212,000 |
1997/09/08 | 740 | 744 | 730 | 737 | 424,000 |
1997/09/05 | 731 | 738 | 726 | 738 | 146,000 |
1997/09/04 | 748 | 749 | 735 | 741 | 196,000 |
1997/09/03 | 748 | 761 | 746 | 751 | 258,000 |
1997/09/02 | 734 | 745 | 724 | 745 | 189,000 |
1997/09/01 | 748 | 748 | 740 | 744 | 5,210,000 |
1997/08/29 | 748 | 748 | 737 | 748 | 404,000 |
1997/08/28 | 778 | 780 | 755 | 760 | 421,000 |
1997/08/27 | 787 | 792 | 780 | 788 | 642,000 |
1997/08/26 | 764 | 790 | 757 | 785 | 483,000 |
1997/08/25 | 771 | 774 | 755 | 755 | 112,000 |
1997/08/22 | 765 | 775 | 760 | 770 | 274,000 |
1997/08/21 | 768 | 775 | 762 | 770 | 221,000 |
1997/08/20 | 755 | 760 | 750 | 760 | 168,000 |
1997/08/19 | 770 | 789 | 751 | 760 | 506,000 |
1997/08/18 | 764 | 774 | 760 | 770 | 229,000 |
1997/08/15 | 773 | 780 | 771 | 774 | 593,000 |
1997/08/14 | 741 | 773 | 741 | 773 | 775,000 |
1997/08/13 | 733 | 740 | 723 | 740 | 234,000 |
1997/08/12 | 718 | 743 | 718 | 733 | 578,000 |
1997/08/11 | 715 | 718 | 706 | 714 | 272,000 |
1997/08/08 | 705 | 718 | 705 | 718 | 273,000 |
1997/08/07 | 718 | 718 | 711 | 715 | 339,000 |
1997/08/06 | 713 | 718 | 707 | 718 | 475,000 |
1997/08/05 | 715 | 719 | 713 | 713 | 905,000 |
1997/08/04 | 720 | 720 | 696 | 705 | 346,000 |
1997/08/01 | 726 | 730 | 725 | 725 | 440,000 |
1997/07/31 | 721 | 727 | 719 | 727 | 127,000 |
1997/07/30 | 727 | 730 | 721 | 721 | 704,000 |
1997/07/29 | 726 | 727 | 723 | 723 | 603,000 |
1997/07/28 | 718 | 726 | 716 | 726 | 121,000 |
1997/07/25 | 729 | 729 | 724 | 726 | 254,000 |
1997/07/24 | 733 | 733 | 724 | 725 | 684,000 |
1997/07/23 | 718 | 734 | 718 | 729 | 821,000 |
1997/07/22 | 719 | 719 | 710 | 718 | 504,000 |
1997/07/18 | 704 | 725 | 704 | 719 | 113,000 |
1997/07/17 | 704 | 712 | 704 | 705 | 241,000 |
1997/07/16 | 693 | 704 | 692 | 704 | 263,000 |
1997/07/15 | 703 | 703 | 690 | 692 | 364,000 |
1997/07/14 | 696 | 710 | 696 | 710 | 357,000 |
1997/07/11 | 709 | 709 | 688 | 691 | 634,000 |
1997/07/10 | 720 | 720 | 699 | 700 | 279,000 |
1997/07/09 | 704 | 712 | 701 | 712 | 175,000 |
1997/07/08 | 693 | 700 | 693 | 699 | 245,000 |
1997/07/07 | 705 | 705 | 695 | 697 | 224,000 |
1997/07/04 | 725 | 725 | 702 | 707 | 460,000 |
1997/07/03 | 705 | 719 | 705 | 718 | 521,000 |
1997/07/02 | 714 | 714 | 700 | 701 | 330,000 |
1997/07/01 | 718 | 718 | 703 | 706 | 662,000 |
1997/06/30 | 720 | 725 | 716 | 718 | 191,000 |
1997/06/27 | 733 | 733 | 713 | 716 | 425,000 |
1997/06/26 | 735 | 738 | 728 | 728 | 288,000 |
1997/06/25 | 734 | 739 | 728 | 735 | 283,000 |
1997/06/24 | 745 | 747 | 730 | 735 | 670,000 |
1997/06/23 | 735 | 739 | 735 | 738 | 97,000 |
1997/06/20 | 730 | 730 | 728 | 728 | 406,000 |
1997/06/19 | 739 | 740 | 730 | 730 | 386,000 |
1997/06/18 | 730 | 747 | 728 | 746 | 350,000 |
1997/06/17 | 727 | 734 | 726 | 730 | 278,000 |
1997/06/16 | 732 | 737 | 724 | 737 | 152,000 |
1997/06/13 | 734 | 738 | 731 | 732 | 448,000 |
1997/06/12 | 722 | 738 | 721 | 734 | 526,000 |
1997/06/11 | 713 | 725 | 713 | 722 | 147,000 |
1997/06/10 | 730 | 730 | 711 | 712 | 334,000 |
1997/06/09 | 729 | 735 | 728 | 732 | 239,000 |
1997/06/06 | 732 | 734 | 725 | 729 | 213,000 |
1997/06/05 | 748 | 752 | 738 | 739 | 708,000 |
1997/06/04 | 740 | 748 | 735 | 748 | 731,000 |
1997/06/03 | 703 | 730 | 703 | 726 | 1,625,000 |
1997/06/02 | 695 | 707 | 689 | 693 | 508,000 |
1997/05/30 | 682 | 699 | 675 | 675 | 795,000 |
1997/05/29 | 661 | 685 | 651 | 685 | 662,000 |
1997/05/28 | 655 | 665 | 652 | 665 | 105,000 |
1997/05/27 | 667 | 667 | 652 | 652 | 63,000 |
1997/05/26 | 672 | 672 | 662 | 667 | 97,000 |
1997/05/23 | 686 | 686 | 665 | 665 | 123,000 |
1997/05/22 | 665 | 686 | 665 | 686 | 292,000 |
1997/05/21 | 674 | 674 | 664 | 664 | 305,000 |
1997/05/20 | 680 | 687 | 679 | 685 | 149,000 |
1997/05/19 | 667 | 680 | 666 | 680 | 213,000 |
1997/05/16 | 674 | 675 | 665 | 667 | 357,000 |
1997/05/15 | 669 | 670 | 665 | 667 | 335,000 |
1997/05/14 | 674 | 674 | 665 | 665 | 662,000 |
1997/05/13 | 676 | 679 | 670 | 675 | 648,000 |
1997/05/12 | 678 | 678 | 670 | 676 | 192,000 |
1997/05/09 | 694 | 694 | 675 | 680 | 244,000 |
1997/05/08 | 683 | 685 | 680 | 684 | 322,000 |
1997/05/07 | 706 | 726 | 698 | 702 | 1,185,000 |
1997/05/06 | 680 | 712 | 679 | 712 | 647,000 |
1997/05/02 | 675 | 675 | 665 | 675 | 484,000 |
1997/05/01 | 695 | 700 | 675 | 675 | 142,000 |
1997/04/30 | 675 | 679 | 671 | 675 | 204,000 |
1997/04/28 | 668 | 668 | 655 | 658 | 103,000 |
1997/04/25 | 669 | 688 | 655 | 668 | 741,000 |
1997/04/24 | 653 | 669 | 653 | 669 | 639,000 |
1997/04/23 | 650 | 665 | 650 | 653 | 285,000 |
1997/04/22 | 654 | 659 | 640 | 650 | 614,000 |
1997/04/21 | 659 | 670 | 653 | 670 | 817,000 |
1997/04/18 | 636 | 649 | 636 | 649 | 363,000 |
1997/04/17 | 647 | 660 | 640 | 644 | 213,000 |
1997/04/16 | 662 | 668 | 651 | 665 | 667,000 |
1997/04/15 | 645 | 665 | 644 | 661 | 177,000 |
1997/04/14 | 653 | 660 | 647 | 655 | 56,000 |
1997/04/11 | 649 | 660 | 648 | 660 | 353,000 |
1997/04/10 | 657 | 657 | 649 | 649 | 327,000 |
1997/04/09 | 651 | 658 | 645 | 658 | 479,000 |
1997/04/08 | 649 | 660 | 649 | 650 | 162,000 |
1997/04/07 | 668 | 669 | 638 | 647 | 580,000 |
1997/04/04 | 667 | 672 | 665 | 668 | 175,000 |
1997/04/03 | 670 | 671 | 660 | 667 | 425,000 |
1997/04/02 | 659 | 670 | 655 | 670 | 118,000 |
1997/04/01 | 659 | 659 | 654 | 656 | 367,000 |
1997/03/31 | 652 | 661 | 650 | 659 | 220,000 |
1997/03/28 | 657 | 657 | 649 | 649 | 134,000 |
1997/03/27 | 649 | 656 | 646 | 649 | 372,000 |
1997/03/26 | 649 | 654 | 645 | 646 | 254,000 |
1997/03/25 | 645 | 654 | 632 | 632 | 294,000 |
1997/03/24 | 645 | 645 | 633 | 640 | 414,000 |
1997/03/21 | 645 | 647 | 631 | 640 | 230,000 |
1997/03/19 | 649 | 649 | 627 | 647 | 123,000 |
1997/03/18 | 623 | 649 | 623 | 649 | 278,000 |
1997/03/17 | 650 | 652 | 620 | 623 | 438,000 |
1997/03/14 | 615 | 652 | 606 | 652 | 426,000 |
1997/03/13 | 639 | 639 | 611 | 615 | 285,000 |
1997/03/12 | 628 | 640 | 625 | 640 | 247,000 |
1997/03/11 | 613 | 628 | 610 | 628 | 113,000 |
1997/03/10 | 609 | 614 | 604 | 613 | 457,000 |
1997/03/07 | 585 | 600 | 583 | 600 | 190,000 |
1997/03/06 | 603 | 605 | 587 | 600 | 362,000 |
1997/03/05 | 609 | 614 | 601 | 605 | 348,000 |
1997/03/04 | 594 | 610 | 591 | 610 | 381,000 |
1997/03/03 | 598 | 598 | 590 | 591 | 125,000 |
1997/02/28 | 612 | 615 | 606 | 606 | 389,000 |
1997/02/27 | 633 | 633 | 615 | 619 | 243,000 |
1997/02/26 | 623 | 641 | 623 | 633 | 275,000 |
1997/02/25 | 628 | 634 | 612 | 612 | 612,000 |
1997/02/24 | 644 | 645 | 640 | 644 | 277,000 |
1997/02/21 | 635 | 646 | 635 | 638 | 663,000 |
1997/02/20 | 627 | 632 | 620 | 631 | 598,000 |
1997/02/19 | 591 | 591 | 580 | 588 | 366,000 |
1997/02/18 | 610 | 610 | 591 | 591 | 234,000 |
1997/02/17 | 611 | 624 | 610 | 616 | 741,000 |
1997/02/14 | 605 | 618 | 601 | 605 | 478,000 |
1997/02/13 | 589 | 598 | 579 | 589 | 876,000 |
1997/02/12 | 549 | 569 | 545 | 569 | 431,000 |
1997/02/10 | 532 | 532 | 527 | 532 | 448,000 |
1997/02/07 | 540 | 540 | 522 | 522 | 782,000 |
1997/02/06 | 534 | 540 | 520 | 520 | 967,000 |
1997/02/05 | 531 | 535 | 511 | 514 | 558,000 |
1997/02/04 | 531 | 532 | 520 | 531 | 678,000 |
1997/02/03 | 541 | 541 | 530 | 531 | 168,000 |
1997/01/31 | 540 | 549 | 540 | 541 | 709,000 |
1997/01/30 | 534 | 548 | 524 | 540 | 664,000 |
1997/01/29 | 530 | 534 | 520 | 534 | 328,000 |
1997/01/28 | 492 | 510 | 491 | 510 | 250,000 |
1997/01/27 | 497 | 499 | 491 | 491 | 381,000 |
1997/01/24 | 507 | 513 | 500 | 501 | 654,000 |
1997/01/23 | 517 | 523 | 511 | 511 | 267,000 |
1997/01/22 | 524 | 529 | 521 | 524 | 214,000 |
1997/01/21 | 515 | 530 | 514 | 519 | 624,000 |
1997/01/20 | 533 | 533 | 500 | 514 | 496,000 |
1997/01/17 | 541 | 545 | 535 | 543 | 217,000 |
1997/01/16 | 560 | 560 | 549 | 550 | 191,000 |
1997/01/14 | 548 | 558 | 538 | 558 | 343,000 |
1997/01/13 | 526 | 545 | 520 | 542 | 348,000 |
1997/01/10 | 587 | 587 | 560 | 566 | 321,000 |
1997/01/09 | 575 | 590 | 575 | 577 | 97,000 |
1997/01/08 | 595 | 604 | 563 | 563 | 137,000 |
1997/01/07 | 612 | 612 | 593 | 605 | 198,000 |
1997/01/06 | 599 | 612 | 593 | 611 | 91,000 |