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 |
---|---|---|---|---|---|
1998/12/30 | 816 | 847 | 810 | 847 | 61,000 |
1998/12/29 | 785 | 810 | 784 | 810 | 483,000 |
1998/12/28 | 786 | 795 | 785 | 785 | 412,000 |
1998/12/25 | 800 | 800 | 792 | 796 | 233,000 |
1998/12/24 | 840 | 840 | 801 | 801 | 131,000 |
1998/12/22 | 847 | 847 | 837 | 841 | 351,000 |
1998/12/21 | 837 | 837 | 830 | 837 | 188,000 |
1998/12/18 | 823 | 842 | 819 | 840 | 442,000 |
1998/12/17 | 813 | 820 | 810 | 810 | 601,000 |
1998/12/16 | 804 | 805 | 794 | 803 | 465,000 |
1998/12/15 | 800 | 800 | 781 | 784 | 490,000 |
1998/12/14 | 805 | 805 | 799 | 800 | 351,000 |
1998/12/11 | 811 | 821 | 807 | 809 | 814,000 |
1998/12/10 | 811 | 820 | 808 | 810 | 555,000 |
1998/12/09 | 822 | 825 | 809 | 815 | 459,000 |
1998/12/08 | 833 | 836 | 821 | 822 | 239,000 |
1998/12/07 | 839 | 839 | 827 | 836 | 261,000 |
1998/12/04 | 831 | 840 | 822 | 829 | 230,000 |
1998/12/03 | 866 | 866 | 831 | 831 | 374,000 |
1998/12/02 | 865 | 870 | 860 | 870 | 130,000 |
1998/12/01 | 878 | 878 | 864 | 868 | 171,000 |
1998/11/30 | 895 | 896 | 882 | 882 | 171,000 |
1998/11/27 | 895 | 895 | 879 | 894 | 188,000 |
1998/11/26 | 903 | 903 | 870 | 890 | 305,000 |
1998/11/25 | 880 | 901 | 874 | 888 | 562,000 |
1998/11/24 | 870 | 900 | 869 | 881 | 977,000 |
1998/11/20 | 860 | 865 | 856 | 864 | 572,000 |
1998/11/19 | 848 | 850 | 842 | 850 | 402,000 |
1998/11/18 | 840 | 852 | 836 | 838 | 627,000 |
1998/11/17 | 853 | 857 | 840 | 856 | 983,000 |
1998/11/16 | 850 | 854 | 845 | 850 | 385,000 |
1998/11/13 | 829 | 841 | 829 | 841 | 426,000 |
1998/11/12 | 824 | 840 | 824 | 831 | 436,000 |
1998/11/11 | 825 | 827 | 820 | 822 | 474,000 |
1998/11/10 | 845 | 847 | 835 | 841 | 289,000 |
1998/11/09 | 830 | 845 | 820 | 836 | 352,000 |
1998/11/06 | 818 | 845 | 818 | 845 | 351,000 |
1998/11/05 | 840 | 847 | 815 | 828 | 255,000 |
1998/11/04 | 865 | 865 | 838 | 860 | 437,000 |
1998/11/02 | 855 | 857 | 849 | 857 | 208,000 |
1998/10/30 | 844 | 858 | 822 | 855 | 713,000 |
1998/10/29 | 833 | 850 | 833 | 850 | 149,000 |
1998/10/28 | 850 | 860 | 840 | 853 | 192,000 |
1998/10/27 | 838 | 850 | 822 | 841 | 394,000 |
1998/10/26 | 853 | 870 | 853 | 868 | 299,000 |
1998/10/23 | 850 | 865 | 850 | 853 | 529,000 |
1998/10/22 | 830 | 870 | 830 | 857 | 1,064,000 |
1998/10/21 | 830 | 831 | 819 | 822 | 660,000 |
1998/10/20 | 810 | 830 | 806 | 829 | 787,000 |
1998/10/19 | 800 | 805 | 787 | 801 | 1,020,000 |
1998/10/16 | 771 | 784 | 769 | 783 | 234,000 |
1998/10/15 | 772 | 782 | 750 | 767 | 244,000 |
1998/10/14 | 772 | 783 | 772 | 782 | 104,000 |
1998/10/13 | 789 | 791 | 786 | 786 | 261,000 |
1998/10/12 | 795 | 798 | 787 | 798 | 209,000 |
1998/10/09 | 785 | 790 | 751 | 775 | 432,000 |
1998/10/08 | 800 | 805 | 786 | 792 | 1,060,000 |
1998/10/07 | 793 | 814 | 792 | 805 | 1,399,000 |
1998/10/06 | 799 | 806 | 787 | 790 | 1,682,000 |
1998/10/05 | 773 | 777 | 750 | 761 | 276,000 |
1998/10/02 | 770 | 785 | 761 | 777 | 576,000 |
1998/10/01 | 761 | 776 | 761 | 775 | 416,000 |
1998/09/30 | 761 | 780 | 761 | 767 | 701,000 |
1998/09/29 | 758 | 759 | 719 | 756 | 779,000 |
1998/09/28 | 755 | 763 | 755 | 758 | 501,000 |
1998/09/25 | 756 | 756 | 748 | 753 | 600,000 |
1998/09/24 | 750 | 751 | 742 | 744 | 529,000 |
1998/09/22 | 709 | 715 | 707 | 710 | 626,000 |
1998/09/21 | 705 | 718 | 705 | 707 | 461,000 |
1998/09/18 | 725 | 726 | 702 | 721 | 672,000 |
1998/09/17 | 735 | 749 | 717 | 735 | 354,000 |
1998/09/16 | 740 | 745 | 727 | 735 | 608,000 |
1998/09/14 | 700 | 728 | 700 | 727 | 126,000 |
1998/09/11 | 715 | 725 | 700 | 701 | 670,000 |
1998/09/10 | 749 | 749 | 733 | 735 | 240,000 |
1998/09/09 | 760 | 760 | 720 | 750 | 260,000 |
1998/09/08 | 745 | 758 | 743 | 749 | 464,000 |
1998/09/07 | 722 | 760 | 722 | 759 | 504,000 |
1998/09/04 | 734 | 742 | 728 | 742 | 206,000 |
1998/09/03 | 737 | 742 | 737 | 737 | 123,000 |
1998/09/02 | 719 | 760 | 718 | 732 | 236,000 |
1998/09/01 | 696 | 710 | 695 | 707 | 361,000 |
1998/08/31 | 697 | 730 | 697 | 726 | 274,000 |
1998/08/28 | 710 | 727 | 709 | 717 | 213,000 |
1998/08/27 | 730 | 760 | 710 | 760 | 432,000 |
1998/08/26 | 753 | 753 | 720 | 736 | 213,000 |
1998/08/25 | 745 | 754 | 739 | 754 | 253,000 |
1998/08/24 | 765 | 765 | 734 | 738 | 226,000 |
1998/08/21 | 755 | 770 | 755 | 770 | 286,000 |
1998/08/20 | 771 | 777 | 761 | 775 | 393,000 |
1998/08/19 | 760 | 772 | 759 | 771 | 323,000 |
1998/08/18 | 758 | 774 | 756 | 770 | 276,000 |
1998/08/17 | 749 | 749 | 715 | 740 | 207,000 |
1998/08/14 | 752 | 755 | 739 | 755 | 199,000 |
1998/08/13 | 749 | 754 | 742 | 742 | 352,000 |
1998/08/12 | 752 | 760 | 746 | 749 | 236,000 |
1998/08/11 | 762 | 766 | 760 | 760 | 319,000 |
1998/08/10 | 784 | 784 | 760 | 762 | 424,000 |
1998/08/07 | 770 | 784 | 770 | 784 | 383,000 |
1998/08/06 | 776 | 780 | 760 | 767 | 392,000 |
1998/08/05 | 768 | 778 | 756 | 756 | 309,000 |
1998/08/04 | 785 | 785 | 776 | 777 | 267,000 |
1998/08/03 | 776 | 786 | 767 | 785 | 344,000 |
1998/07/31 | 793 | 800 | 789 | 794 | 601,000 |
1998/07/30 | 788 | 789 | 783 | 789 | 235,000 |
1998/07/29 | 790 | 790 | 777 | 785 | 475,000 |
1998/07/28 | 790 | 799 | 783 | 794 | 309,000 |
1998/07/27 | 798 | 798 | 786 | 790 | 245,000 |
1998/07/24 | 781 | 800 | 781 | 800 | 476,000 |
1998/07/23 | 781 | 787 | 777 | 781 | 937,000 |
1998/07/22 | 810 | 810 | 795 | 799 | 877,000 |
1998/07/21 | 798 | 820 | 798 | 820 | 876,000 |
1998/07/17 | 777 | 800 | 777 | 800 | 904,000 |
1998/07/16 | 760 | 779 | 760 | 771 | 265,000 |
1998/07/15 | 780 | 780 | 767 | 770 | 156,000 |
1998/07/14 | 769 | 773 | 760 | 760 | 316,000 |
1998/07/13 | 748 | 759 | 744 | 755 | 137,000 |
1998/07/10 | 770 | 770 | 748 | 748 | 340,000 |
1998/07/09 | 770 | 770 | 750 | 762 | 396,000 |
1998/07/08 | 750 | 773 | 742 | 765 | 422,000 |
1998/07/07 | 737 | 746 | 737 | 741 | 637,000 |
1998/07/06 | 727 | 735 | 721 | 727 | 740,000 |
1998/07/03 | 770 | 770 | 743 | 747 | 571,000 |
1998/07/02 | 775 | 795 | 761 | 780 | 1,624,000 |
1998/07/01 | 729 | 750 | 717 | 750 | 583,000 |
1998/06/30 | 734 | 735 | 725 | 730 | 496,000 |
1998/06/29 | 702 | 720 | 702 | 719 | 567,000 |
1998/06/26 | 700 | 703 | 694 | 698 | 257,000 |
1998/06/25 | 708 | 712 | 698 | 700 | 998,000 |
1998/06/24 | 702 | 709 | 700 | 708 | 903,000 |
1998/06/23 | 711 | 711 | 699 | 701 | 825,000 |
1998/06/22 | 695 | 708 | 695 | 705 | 676,000 |
1998/06/19 | 700 | 701 | 682 | 690 | 449,000 |
1998/06/18 | 714 | 718 | 689 | 698 | 645,000 |
1998/06/17 | 694 | 711 | 691 | 694 | 1,047,000 |
1998/06/16 | 706 | 706 | 684 | 695 | 713,000 |
1998/06/15 | 714 | 730 | 711 | 716 | 345,000 |
1998/06/12 | 711 | 717 | 710 | 711 | 442,000 |
1998/06/11 | 716 | 716 | 704 | 711 | 379,000 |
1998/06/10 | 720 | 720 | 705 | 710 | 264,000 |
1998/06/09 | 705 | 714 | 700 | 714 | 217,000 |
1998/06/08 | 720 | 721 | 714 | 715 | 120,000 |
1998/06/05 | 730 | 735 | 727 | 735 | 259,000 |
1998/06/04 | 730 | 733 | 729 | 730 | 177,000 |
1998/06/03 | 735 | 735 | 728 | 735 | 227,000 |
1998/06/02 | 733 | 736 | 727 | 734 | 356,000 |
1998/06/01 | 735 | 735 | 725 | 735 | 314,000 |
1998/05/29 | 734 | 751 | 730 | 745 | 442,000 |
1998/05/28 | 712 | 739 | 711 | 735 | 262,000 |
1998/05/27 | 722 | 728 | 720 | 720 | 149,000 |
1998/05/26 | 750 | 757 | 731 | 731 | 134,000 |
1998/05/25 | 746 | 761 | 720 | 760 | 683,000 |
1998/05/22 | 734 | 755 | 713 | 750 | 793,000 |
1998/05/21 | 715 | 740 | 710 | 736 | 1,334,000 |
1998/05/20 | 700 | 716 | 700 | 709 | 705,000 |
1998/05/19 | 685 | 698 | 671 | 688 | 433,000 |
1998/05/18 | 652 | 689 | 644 | 668 | 743,000 |
1998/05/15 | 645 | 657 | 642 | 644 | 505,000 |
1998/05/14 | 652 | 660 | 649 | 652 | 165,000 |
1998/05/13 | 652 | 655 | 641 | 650 | 301,000 |
1998/05/12 | 670 | 670 | 651 | 652 | 239,000 |
1998/05/11 | 670 | 675 | 665 | 670 | 227,000 |
1998/05/08 | 659 | 664 | 651 | 660 | 126,000 |
1998/05/07 | 670 | 670 | 655 | 669 | 328,000 |
1998/05/06 | 688 | 688 | 676 | 688 | 235,000 |
1998/05/01 | 696 | 696 | 680 | 688 | 141,000 |
1998/04/30 | 684 | 700 | 680 | 700 | 349,000 |
1998/04/28 | 689 | 689 | 671 | 685 | 125,000 |
1998/04/27 | 670 | 681 | 670 | 679 | 99,000 |
1998/04/24 | 700 | 709 | 689 | 690 | 382,000 |
1998/04/23 | 679 | 691 | 672 | 675 | 170,000 |
1998/04/22 | 679 | 679 | 647 | 679 | 66,000 |
1998/04/21 | 641 | 670 | 640 | 662 | 106,000 |
1998/04/20 | 644 | 644 | 632 | 641 | 97,000 |
1998/04/17 | 674 | 675 | 650 | 650 | 234,000 |
1998/04/16 | 682 | 682 | 657 | 679 | 444,000 |
1998/04/15 | 695 | 695 | 671 | 678 | 196,000 |
1998/04/14 | 680 | 699 | 680 | 697 | 370,000 |
1998/04/13 | 666 | 680 | 666 | 680 | 128,000 |
1998/04/10 | 667 | 675 | 662 | 666 | 354,000 |
1998/04/09 | 644 | 660 | 642 | 660 | 137,000 |
1998/04/08 | 631 | 645 | 630 | 644 | 588,000 |
1998/04/07 | 624 | 627 | 620 | 627 | 181,000 |
1998/04/06 | 636 | 638 | 610 | 618 | 309,000 |
1998/04/03 | 666 | 670 | 630 | 630 | 252,000 |
1998/04/02 | 672 | 675 | 661 | 666 | 330,000 |
1998/04/01 | 669 | 678 | 668 | 669 | 406,000 |
1998/03/31 | 678 | 700 | 674 | 699 | 569,000 |
1998/03/30 | 700 | 700 | 660 | 668 | 479,000 |
1998/03/27 | 710 | 710 | 680 | 690 | 465,000 |
1998/03/26 | 693 | 725 | 693 | 720 | 562,000 |
1998/03/25 | 711 | 716 | 701 | 705 | 280,000 |
1998/03/24 | 705 | 710 | 685 | 710 | 382,000 |
1998/03/23 | 696 | 705 | 691 | 698 | 151,000 |
1998/03/20 | 709 | 709 | 700 | 706 | 214,000 |
1998/03/19 | 700 | 710 | 700 | 710 | 238,000 |
1998/03/18 | 707 | 710 | 700 | 700 | 139,000 |
1998/03/17 | 695 | 709 | 691 | 708 | 274,000 |
1998/03/16 | 705 | 705 | 681 | 685 | 200,000 |
1998/03/13 | 701 | 713 | 701 | 707 | 465,000 |
1998/03/12 | 684 | 697 | 684 | 691 | 75,000 |
1998/03/11 | 682 | 684 | 672 | 674 | 67,000 |
1998/03/10 | 700 | 700 | 680 | 681 | 122,000 |
1998/03/09 | 710 | 710 | 690 | 701 | 261,000 |
1998/03/06 | 700 | 710 | 699 | 710 | 253,000 |
1998/03/05 | 713 | 713 | 706 | 710 | 618,000 |
1998/03/04 | 701 | 711 | 701 | 703 | 489,000 |
1998/03/03 | 721 | 721 | 703 | 705 | 107,000 |
1998/03/02 | 729 | 733 | 720 | 723 | 301,000 |
1998/02/27 | 700 | 720 | 700 | 720 | 385,000 |
1998/02/26 | 692 | 700 | 685 | 700 | 173,000 |
1998/02/25 | 697 | 697 | 680 | 690 | 304,000 |
1998/02/24 | 690 | 697 | 678 | 697 | 386,000 |
1998/02/23 | 680 | 698 | 671 | 698 | 283,000 |
1998/02/20 | 677 | 687 | 665 | 680 | 225,000 |
1998/02/19 | 663 | 677 | 661 | 677 | 294,000 |
1998/02/18 | 664 | 664 | 659 | 663 | 330,000 |
1998/02/17 | 656 | 658 | 651 | 655 | 355,000 |
1998/02/16 | 665 | 665 | 655 | 660 | 307,000 |
1998/02/13 | 680 | 680 | 660 | 661 | 391,000 |
1998/02/12 | 681 | 681 | 670 | 673 | 335,000 |
1998/02/10 | 680 | 680 | 663 | 671 | 485,000 |
1998/02/09 | 668 | 668 | 643 | 660 | 445,000 |
1998/02/06 | 675 | 675 | 657 | 658 | 571,000 |
1998/02/05 | 661 | 669 | 660 | 665 | 696,000 |
1998/02/04 | 689 | 689 | 660 | 660 | 188,000 |
1998/02/03 | 700 | 705 | 687 | 689 | 419,000 |
1998/02/02 | 693 | 695 | 671 | 691 | 610,000 |
1998/01/30 | 711 | 711 | 680 | 693 | 421,000 |
1998/01/29 | 712 | 721 | 682 | 691 | 791,000 |
1998/01/28 | 733 | 733 | 702 | 702 | 683,000 |
1998/01/27 | 754 | 754 | 720 | 723 | 468,000 |
1998/01/26 | 708 | 760 | 704 | 760 | 1,237,000 |
1998/01/23 | 685 | 700 | 680 | 700 | 825,000 |
1998/01/22 | 637 | 660 | 636 | 660 | 639,000 |
1998/01/21 | 605 | 627 | 605 | 627 | 500,000 |
1998/01/20 | 587 | 606 | 587 | 599 | 499,000 |
1998/01/19 | 590 | 610 | 590 | 597 | 210,000 |
1998/01/16 | 580 | 610 | 576 | 589 | 468,000 |
1998/01/14 | 575 | 580 | 566 | 580 | 209,000 |
1998/01/13 | 556 | 570 | 555 | 565 | 231,000 |
1998/01/12 | 560 | 560 | 550 | 560 | 183,000 |
1998/01/09 | 560 | 565 | 554 | 565 | 231,000 |
1998/01/08 | 560 | 575 | 558 | 565 | 687,000 |
1998/01/07 | 565 | 565 | 557 | 560 | 185,000 |
1998/01/06 | 580 | 580 | 570 | 580 | 251,000 |
1998/01/05 | 580 | 598 | 580 | 586 | 21,000 |