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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,320 | 1,320 | 1,307 | 1,307 | 50,000 |
| 1999/12/29 | 1,335 | 1,335 | 1,307 | 1,310 | 116,000 |
| 1999/12/28 | 1,355 | 1,355 | 1,306 | 1,315 | 58,000 |
| 1999/12/27 | 1,348 | 1,348 | 1,321 | 1,330 | 63,000 |
| 1999/12/24 | 1,380 | 1,384 | 1,332 | 1,350 | 253,000 |
| 1999/12/22 | 1,360 | 1,390 | 1,359 | 1,380 | 420,000 |
| 1999/12/21 | 1,347 | 1,370 | 1,325 | 1,360 | 418,000 |
| 1999/12/20 | 1,319 | 1,348 | 1,310 | 1,348 | 550,000 |
| 1999/12/17 | 1,300 | 1,330 | 1,291 | 1,330 | 260,000 |
| 1999/12/16 | 1,350 | 1,350 | 1,293 | 1,310 | 585,000 |
| 1999/12/15 | 1,356 | 1,388 | 1,350 | 1,371 | 1,422,000 |
| 1999/12/14 | 1,331 | 1,374 | 1,320 | 1,374 | 637,000 |
| 1999/12/13 | 1,310 | 1,323 | 1,307 | 1,311 | 611,000 |
| 1999/12/10 | 1,365 | 1,370 | 1,301 | 1,334 | 794,000 |
| 1999/12/09 | 1,350 | 1,370 | 1,341 | 1,365 | 649,000 |
| 1999/12/08 | 1,370 | 1,370 | 1,328 | 1,335 | 489,000 |
| 1999/12/07 | 1,327 | 1,358 | 1,305 | 1,350 | 597,000 |
| 1999/12/06 | 1,283 | 1,321 | 1,283 | 1,295 | 456,000 |
| 1999/12/03 | 1,303 | 1,303 | 1,260 | 1,273 | 743,000 |
| 1999/12/02 | 1,303 | 1,310 | 1,286 | 1,294 | 807,000 |
| 1999/12/01 | 1,321 | 1,370 | 1,301 | 1,301 | 957,000 |
| 1999/11/30 | 1,303 | 1,340 | 1,301 | 1,301 | 558,000 |
| 1999/11/29 | 1,300 | 1,329 | 1,300 | 1,323 | 587,000 |
| 1999/11/26 | 1,307 | 1,323 | 1,295 | 1,300 | 288,000 |
| 1999/11/25 | 1,385 | 1,385 | 1,302 | 1,324 | 404,000 |
| 1999/11/24 | 1,389 | 1,410 | 1,388 | 1,388 | 882,000 |
| 1999/11/22 | 1,395 | 1,400 | 1,382 | 1,388 | 817,000 |
| 1999/11/19 | 1,420 | 1,420 | 1,399 | 1,405 | 506,000 |
| 1999/11/18 | 1,397 | 1,420 | 1,380 | 1,418 | 902,000 |
| 1999/11/17 | 1,376 | 1,376 | 1,339 | 1,376 | 739,000 |
| 1999/11/16 | 1,260 | 1,320 | 1,252 | 1,276 | 788,000 |
| 1999/11/15 | 1,256 | 1,280 | 1,252 | 1,265 | 530,000 |
| 1999/11/12 | 1,321 | 1,321 | 1,271 | 1,271 | 313,000 |
| 1999/11/11 | 1,351 | 1,352 | 1,315 | 1,346 | 1,100,000 |
| 1999/11/10 | 1,364 | 1,365 | 1,351 | 1,365 | 684,000 |
| 1999/11/09 | 1,397 | 1,397 | 1,361 | 1,378 | 337,000 |
| 1999/11/08 | 1,400 | 1,400 | 1,377 | 1,377 | 189,000 |
| 1999/11/05 | 1,400 | 1,410 | 1,375 | 1,390 | 323,000 |
| 1999/11/04 | 1,380 | 1,423 | 1,370 | 1,417 | 651,000 |
| 1999/11/02 | 1,341 | 1,366 | 1,341 | 1,360 | 641,000 |
| 1999/11/01 | 1,361 | 1,382 | 1,350 | 1,380 | 452,000 |
| 1999/10/29 | 1,381 | 1,381 | 1,345 | 1,365 | 756,000 |
| 1999/10/28 | 1,385 | 1,390 | 1,336 | 1,341 | 457,000 |
| 1999/10/27 | 1,411 | 1,421 | 1,403 | 1,403 | 260,000 |
| 1999/10/26 | 1,417 | 1,429 | 1,417 | 1,418 | 522,000 |
| 1999/10/25 | 1,495 | 1,495 | 1,402 | 1,437 | 541,000 |
| 1999/10/22 | 1,428 | 1,500 | 1,421 | 1,475 | 1,208,000 |
| 1999/10/21 | 1,415 | 1,429 | 1,395 | 1,429 | 446,000 |
| 1999/10/20 | 1,430 | 1,440 | 1,380 | 1,417 | 596,000 |
| 1999/10/19 | 1,433 | 1,450 | 1,410 | 1,450 | 478,000 |
| 1999/10/18 | 1,416 | 1,441 | 1,411 | 1,441 | 721,000 |
| 1999/10/15 | 1,429 | 1,450 | 1,425 | 1,450 | 668,000 |
| 1999/10/14 | 1,440 | 1,448 | 1,420 | 1,429 | 628,000 |
| 1999/10/13 | 1,455 | 1,466 | 1,451 | 1,457 | 561,000 |
| 1999/10/12 | 1,483 | 1,510 | 1,466 | 1,468 | 1,150,000 |
| 1999/10/08 | 1,410 | 1,474 | 1,410 | 1,463 | 1,043,000 |
| 1999/10/07 | 1,395 | 1,440 | 1,395 | 1,410 | 873,000 |
| 1999/10/06 | 1,352 | 1,390 | 1,352 | 1,380 | 578,000 |
| 1999/10/05 | 1,353 | 1,366 | 1,345 | 1,351 | 621,000 |
| 1999/10/04 | 1,408 | 1,411 | 1,332 | 1,333 | 553,000 |
| 1999/10/01 | 1,369 | 1,435 | 1,319 | 1,420 | 621,000 |
| 1999/09/30 | 1,300 | 1,378 | 1,290 | 1,370 | 700,000 |
| 1999/09/29 | 1,271 | 1,298 | 1,271 | 1,287 | 343,000 |
| 1999/09/28 | 1,290 | 1,297 | 1,270 | 1,271 | 1,152,000 |
| 1999/09/27 | 1,261 | 1,290 | 1,261 | 1,274 | 718,000 |
| 1999/09/24 | 1,319 | 1,319 | 1,232 | 1,232 | 915,000 |
| 1999/09/22 | 1,302 | 1,326 | 1,274 | 1,325 | 1,217,000 |
| 1999/09/21 | 1,370 | 1,376 | 1,357 | 1,376 | 511,000 |
| 1999/09/20 | 1,371 | 1,385 | 1,370 | 1,376 | 784,000 |
| 1999/09/17 | 1,380 | 1,400 | 1,376 | 1,400 | 360,000 |
| 1999/09/16 | 1,425 | 1,427 | 1,389 | 1,398 | 705,000 |
| 1999/09/14 | 1,420 | 1,445 | 1,417 | 1,445 | 452,000 |
| 1999/09/13 | 1,470 | 1,470 | 1,415 | 1,450 | 489,000 |
| 1999/09/10 | 1,505 | 1,505 | 1,460 | 1,474 | 851,000 |
| 1999/09/09 | 1,465 | 1,518 | 1,464 | 1,513 | 1,318,000 |
| 1999/09/08 | 1,425 | 1,460 | 1,416 | 1,460 | 951,000 |
| 1999/09/07 | 1,408 | 1,435 | 1,395 | 1,425 | 1,088,000 |
| 1999/09/06 | 1,365 | 1,410 | 1,365 | 1,408 | 1,346,000 |
| 1999/09/03 | 1,320 | 1,357 | 1,313 | 1,345 | 947,000 |
| 1999/09/02 | 1,298 | 1,330 | 1,289 | 1,317 | 932,000 |
| 1999/09/01 | 1,252 | 1,300 | 1,252 | 1,300 | 654,000 |
| 1999/08/31 | 1,249 | 1,275 | 1,248 | 1,250 | 528,000 |
| 1999/08/30 | 1,251 | 1,259 | 1,251 | 1,254 | 275,000 |
| 1999/08/27 | 1,265 | 1,270 | 1,251 | 1,251 | 360,000 |
| 1999/08/26 | 1,292 | 1,292 | 1,266 | 1,266 | 214,000 |
| 1999/08/25 | 1,275 | 1,293 | 1,264 | 1,293 | 459,000 |
| 1999/08/24 | 1,293 | 1,311 | 1,272 | 1,272 | 178,000 |
| 1999/08/23 | 1,300 | 1,308 | 1,281 | 1,293 | 284,000 |
| 1999/08/20 | 1,295 | 1,295 | 1,281 | 1,281 | 193,000 |
| 1999/08/19 | 1,295 | 1,295 | 1,270 | 1,270 | 290,000 |
| 1999/08/18 | 1,298 | 1,298 | 1,266 | 1,280 | 271,000 |
| 1999/08/17 | 1,292 | 1,297 | 1,264 | 1,264 | 226,000 |
| 1999/08/16 | 1,280 | 1,293 | 1,275 | 1,291 | 407,000 |
| 1999/08/13 | 1,243 | 1,278 | 1,237 | 1,265 | 392,000 |
| 1999/08/12 | 1,257 | 1,257 | 1,232 | 1,232 | 132,000 |
| 1999/08/11 | 1,230 | 1,252 | 1,230 | 1,243 | 217,000 |
| 1999/08/10 | 1,219 | 1,239 | 1,218 | 1,236 | 301,000 |
| 1999/08/09 | 1,219 | 1,219 | 1,199 | 1,200 | 397,000 |
| 1999/08/06 | 1,220 | 1,228 | 1,216 | 1,220 | 638,000 |
| 1999/08/05 | 1,252 | 1,252 | 1,219 | 1,230 | 389,000 |
| 1999/08/04 | 1,260 | 1,261 | 1,242 | 1,252 | 409,000 |
| 1999/08/03 | 1,234 | 1,255 | 1,224 | 1,250 | 406,000 |
| 1999/08/02 | 1,210 | 1,227 | 1,201 | 1,220 | 643,000 |
| 1999/07/30 | 1,206 | 1,220 | 1,195 | 1,195 | 401,000 |
| 1999/07/29 | 1,230 | 1,235 | 1,205 | 1,225 | 370,000 |
| 1999/07/28 | 1,229 | 1,229 | 1,205 | 1,229 | 528,000 |
| 1999/07/27 | 1,245 | 1,250 | 1,201 | 1,219 | 536,000 |
| 1999/07/26 | 1,244 | 1,255 | 1,225 | 1,225 | 443,000 |
| 1999/07/23 | 1,259 | 1,267 | 1,236 | 1,243 | 440,000 |
| 1999/07/22 | 1,305 | 1,305 | 1,276 | 1,279 | 309,000 |
| 1999/07/21 | 1,315 | 1,335 | 1,280 | 1,305 | 681,000 |
| 1999/07/19 | 1,340 | 1,375 | 1,340 | 1,375 | 1,228,000 |
| 1999/07/16 | 1,308 | 1,336 | 1,308 | 1,316 | 1,187,000 |
| 1999/07/15 | 1,299 | 1,305 | 1,282 | 1,305 | 607,000 |
| 1999/07/14 | 1,304 | 1,308 | 1,270 | 1,308 | 567,000 |
| 1999/07/13 | 1,299 | 1,310 | 1,294 | 1,305 | 1,243,000 |
| 1999/07/12 | 1,280 | 1,285 | 1,272 | 1,285 | 755,000 |
| 1999/07/09 | 1,265 | 1,280 | 1,256 | 1,275 | 779,000 |
| 1999/07/08 | 1,264 | 1,269 | 1,261 | 1,265 | 618,000 |
| 1999/07/07 | 1,277 | 1,278 | 1,260 | 1,269 | 361,000 |
| 1999/07/06 | 1,255 | 1,277 | 1,251 | 1,268 | 746,000 |
| 1999/07/05 | 1,235 | 1,270 | 1,220 | 1,255 | 1,249,000 |
| 1999/07/02 | 1,200 | 1,230 | 1,190 | 1,215 | 1,598,000 |
| 1999/07/01 | 1,160 | 1,201 | 1,150 | 1,180 | 955,000 |
| 1999/06/30 | 1,160 | 1,161 | 1,140 | 1,140 | 483,000 |
| 1999/06/29 | 1,161 | 1,161 | 1,150 | 1,155 | 485,000 |
| 1999/06/28 | 1,150 | 1,169 | 1,145 | 1,161 | 827,000 |
| 1999/06/25 | 1,152 | 1,158 | 1,130 | 1,130 | 577,000 |
| 1999/06/24 | 1,130 | 1,160 | 1,125 | 1,142 | 1,360,000 |
| 1999/06/23 | 1,101 | 1,135 | 1,101 | 1,130 | 575,000 |
| 1999/06/22 | 1,110 | 1,120 | 1,090 | 1,120 | 303,000 |
| 1999/06/21 | 1,114 | 1,125 | 1,090 | 1,098 | 489,000 |
| 1999/06/18 | 1,117 | 1,130 | 1,090 | 1,094 | 696,000 |
| 1999/06/17 | 1,090 | 1,137 | 1,090 | 1,137 | 1,141,000 |
| 1999/06/16 | 1,084 | 1,089 | 1,081 | 1,086 | 540,000 |
| 1999/06/15 | 1,069 | 1,090 | 1,061 | 1,088 | 481,000 |
| 1999/06/14 | 1,079 | 1,082 | 1,047 | 1,053 | 822,000 |
| 1999/06/11 | 1,084 | 1,095 | 1,070 | 1,080 | 1,059,000 |
| 1999/06/10 | 1,080 | 1,096 | 1,080 | 1,084 | 474,000 |
| 1999/06/09 | 1,090 | 1,105 | 1,066 | 1,070 | 472,000 |
| 1999/06/08 | 1,069 | 1,100 | 1,065 | 1,099 | 1,156,000 |
| 1999/06/07 | 1,047 | 1,068 | 1,047 | 1,063 | 413,000 |
| 1999/06/04 | 1,061 | 1,072 | 1,030 | 1,048 | 595,000 |
| 1999/06/03 | 1,049 | 1,075 | 1,048 | 1,061 | 828,000 |
| 1999/06/02 | 1,040 | 1,045 | 1,020 | 1,045 | 624,000 |
| 1999/06/01 | 1,041 | 1,047 | 1,030 | 1,040 | 500,000 |
| 1999/05/31 | 1,036 | 1,050 | 1,002 | 1,042 | 823,000 |
| 1999/05/28 | 1,059 | 1,065 | 1,036 | 1,056 | 502,000 |
| 1999/05/27 | 1,077 | 1,077 | 1,061 | 1,068 | 195,000 |
| 1999/05/26 | 1,068 | 1,079 | 1,060 | 1,064 | 1,126,000 |
| 1999/05/25 | 1,070 | 1,093 | 1,063 | 1,077 | 1,915,000 |
| 1999/05/24 | 1,020 | 1,077 | 1,019 | 1,069 | 3,462,000 |
| 1999/05/21 | 990 | 1,005 | 990 | 1,000 | 928,000 |
| 1999/05/20 | 1,005 | 1,005 | 976 | 976 | 292,000 |
| 1999/05/19 | 1,013 | 1,013 | 985 | 1,002 | 537,000 |
| 1999/05/18 | 1,007 | 1,018 | 991 | 1,005 | 744,000 |
| 1999/05/17 | 980 | 1,003 | 977 | 977 | 450,000 |
| 1999/05/14 | 1,012 | 1,015 | 990 | 990 | 429,000 |
| 1999/05/13 | 1,000 | 1,015 | 990 | 1,014 | 1,204,000 |
| 1999/05/12 | 981 | 1,013 | 975 | 1,001 | 1,810,000 |
| 1999/05/11 | 997 | 1,005 | 977 | 980 | 1,103,000 |
| 1999/05/10 | 991 | 991 | 978 | 980 | 408,000 |
| 1999/05/07 | 988 | 993 | 975 | 982 | 500,000 |
| 1999/05/06 | 990 | 997 | 980 | 988 | 412,000 |
| 1999/04/30 | 980 | 980 | 965 | 965 | 318,000 |
| 1999/04/28 | 990 | 997 | 971 | 973 | 726,000 |
| 1999/04/27 | 990 | 990 | 970 | 970 | 342,000 |
| 1999/04/26 | 982 | 995 | 982 | 989 | 714,000 |
| 1999/04/23 | 941 | 976 | 941 | 974 | 1,422,000 |
| 1999/04/22 | 962 | 965 | 945 | 946 | 767,000 |
| 1999/04/21 | 998 | 1,000 | 965 | 973 | 431,000 |
| 1999/04/20 | 989 | 990 | 983 | 988 | 326,000 |
| 1999/04/19 | 1,005 | 1,007 | 992 | 992 | 760,000 |
| 1999/04/16 | 992 | 1,003 | 985 | 995 | 917,000 |
| 1999/04/15 | 979 | 994 | 965 | 993 | 634,000 |
| 1999/04/14 | 980 | 989 | 966 | 985 | 363,000 |
| 1999/04/13 | 980 | 985 | 970 | 980 | 490,000 |
| 1999/04/12 | 989 | 990 | 970 | 970 | 311,000 |
| 1999/04/09 | 1,005 | 1,005 | 970 | 984 | 832,000 |
| 1999/04/08 | 1,000 | 1,009 | 983 | 1,009 | 836,000 |
| 1999/04/07 | 1,010 | 1,018 | 998 | 1,000 | 524,000 |
| 1999/04/06 | 1,030 | 1,040 | 999 | 1,030 | 816,000 |
| 1999/04/05 | 995 | 1,025 | 995 | 1,022 | 944,000 |
| 1999/04/02 | 964 | 1,000 | 962 | 985 | 641,000 |
| 1999/04/01 | 950 | 979 | 944 | 964 | 625,000 |
| 1999/03/31 | 944 | 959 | 935 | 940 | 633,000 |
| 1999/03/30 | 970 | 975 | 930 | 930 | 435,000 |
| 1999/03/29 | 950 | 979 | 948 | 968 | 788,000 |
| 1999/03/26 | 938 | 955 | 937 | 950 | 449,000 |
| 1999/03/25 | 948 | 948 | 936 | 938 | 397,000 |
| 1999/03/24 | 949 | 949 | 930 | 930 | 546,000 |
| 1999/03/23 | 954 | 954 | 930 | 949 | 635,000 |
| 1999/03/19 | 945 | 955 | 937 | 955 | 847,000 |
| 1999/03/18 | 949 | 957 | 939 | 939 | 1,094,000 |
| 1999/03/17 | 939 | 943 | 925 | 939 | 885,000 |
| 1999/03/16 | 930 | 949 | 922 | 930 | 593,000 |
| 1999/03/15 | 928 | 940 | 923 | 940 | 462,000 |
| 1999/03/12 | 939 | 939 | 920 | 928 | 800,000 |
| 1999/03/11 | 935 | 939 | 930 | 937 | 669,000 |
| 1999/03/10 | 950 | 951 | 932 | 937 | 597,000 |
| 1999/03/09 | 941 | 965 | 940 | 943 | 1,327,000 |
| 1999/03/08 | 935 | 958 | 934 | 941 | 1,228,000 |
| 1999/03/05 | 885 | 925 | 880 | 925 | 1,184,000 |
| 1999/03/04 | 895 | 895 | 871 | 885 | 349,000 |
| 1999/03/03 | 889 | 890 | 875 | 890 | 213,000 |
| 1999/03/02 | 880 | 881 | 872 | 880 | 289,000 |
| 1999/03/01 | 880 | 889 | 871 | 872 | 256,000 |
| 1999/02/26 | 879 | 890 | 871 | 880 | 373,000 |
| 1999/02/25 | 875 | 883 | 874 | 874 | 367,000 |
| 1999/02/24 | 870 | 870 | 860 | 866 | 207,000 |
| 1999/02/23 | 885 | 886 | 860 | 860 | 371,000 |
| 1999/02/22 | 886 | 886 | 874 | 877 | 148,000 |
| 1999/02/19 | 885 | 896 | 881 | 884 | 485,000 |
| 1999/02/18 | 875 | 885 | 875 | 885 | 217,000 |
| 1999/02/17 | 875 | 880 | 874 | 875 | 324,000 |
| 1999/02/16 | 889 | 894 | 875 | 875 | 517,000 |
| 1999/02/15 | 885 | 897 | 885 | 889 | 767,000 |
| 1999/02/12 | 866 | 885 | 866 | 885 | 505,000 |
| 1999/02/10 | 870 | 875 | 865 | 875 | 538,000 |
| 1999/02/09 | 860 | 871 | 856 | 871 | 239,000 |
| 1999/02/08 | 860 | 868 | 850 | 860 | 639,000 |
| 1999/02/05 | 860 | 860 | 848 | 860 | 270,000 |
| 1999/02/04 | 876 | 876 | 868 | 870 | 486,000 |
| 1999/02/03 | 870 | 880 | 870 | 876 | 292,000 |
| 1999/02/02 | 870 | 877 | 866 | 877 | 450,000 |
| 1999/02/01 | 880 | 880 | 868 | 872 | 173,000 |
| 1999/01/29 | 862 | 873 | 846 | 860 | 318,000 |
| 1999/01/28 | 880 | 885 | 863 | 863 | 134,000 |
| 1999/01/27 | 868 | 887 | 863 | 870 | 655,000 |
| 1999/01/26 | 829 | 865 | 828 | 858 | 299,000 |
| 1999/01/25 | 835 | 849 | 829 | 839 | 231,000 |
| 1999/01/22 | 860 | 868 | 830 | 839 | 149,000 |
| 1999/01/21 | 860 | 861 | 848 | 855 | 365,000 |
| 1999/01/20 | 859 | 870 | 851 | 870 | 283,000 |
| 1999/01/19 | 845 | 852 | 843 | 852 | 405,000 |
| 1999/01/18 | 830 | 860 | 820 | 848 | 750,000 |
| 1999/01/14 | 828 | 828 | 808 | 810 | 717,000 |
| 1999/01/13 | 810 | 830 | 810 | 829 | 467,000 |
| 1999/01/12 | 800 | 810 | 800 | 810 | 458,000 |
| 1999/01/11 | 799 | 805 | 799 | 801 | 564,000 |
| 1999/01/08 | 786 | 797 | 786 | 791 | 411,000 |
| 1999/01/07 | 818 | 822 | 786 | 786 | 481,000 |
| 1999/01/06 | 823 | 824 | 805 | 806 | 507,000 |
| 1999/01/05 | 817 | 827 | 808 | 820 | 659,000 |
| 1999/01/04 | 840 | 840 | 826 | 827 | 157,000 |