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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,060 | 1,085 | 1,060 | 1,081 | 448,000 |
| 2000/12/28 | 1,025 | 1,063 | 1,025 | 1,060 | 790,000 |
| 2000/12/27 | 982 | 1,035 | 982 | 1,025 | 861,000 |
| 2000/12/26 | 974 | 998 | 974 | 992 | 168,000 |
| 2000/12/25 | 954 | 995 | 954 | 993 | 205,000 |
| 2000/12/22 | 983 | 983 | 953 | 964 | 529,000 |
| 2000/12/21 | 960 | 977 | 954 | 973 | 727,000 |
| 2000/12/20 | 995 | 1,002 | 980 | 980 | 978,000 |
| 2000/12/19 | 1,000 | 1,000 | 957 | 965 | 628,000 |
| 2000/12/18 | 984 | 1,007 | 971 | 1,001 | 1,042,000 |
| 2000/12/15 | 954 | 1,005 | 954 | 1,000 | 1,861,000 |
| 2000/12/14 | 941 | 972 | 936 | 956 | 978,000 |
| 2000/12/13 | 916 | 945 | 915 | 927 | 1,172,000 |
| 2000/12/12 | 915 | 918 | 909 | 914 | 596,000 |
| 2000/12/11 | 930 | 935 | 915 | 915 | 598,000 |
| 2000/12/08 | 920 | 936 | 920 | 930 | 585,000 |
| 2000/12/07 | 940 | 950 | 937 | 950 | 398,000 |
| 2000/12/06 | 962 | 970 | 950 | 950 | 474,000 |
| 2000/12/05 | 953 | 962 | 944 | 960 | 635,000 |
| 2000/12/04 | 970 | 979 | 967 | 968 | 636,000 |
| 2000/12/01 | 926 | 985 | 926 | 975 | 2,001,000 |
| 2000/11/30 | 906 | 928 | 900 | 925 | 1,100,000 |
| 2000/11/29 | 890 | 916 | 890 | 897 | 579,000 |
| 2000/11/28 | 905 | 915 | 900 | 900 | 848,000 |
| 2000/11/27 | 925 | 943 | 920 | 935 | 710,000 |
| 2000/11/24 | 906 | 918 | 902 | 915 | 784,000 |
| 2000/11/22 | 927 | 940 | 909 | 910 | 780,000 |
| 2000/11/21 | 952 | 958 | 936 | 947 | 482,000 |
| 2000/11/20 | 953 | 970 | 952 | 956 | 522,000 |
| 2000/11/17 | 966 | 978 | 954 | 963 | 620,000 |
| 2000/11/16 | 991 | 1,000 | 982 | 982 | 329,000 |
| 2000/11/15 | 1,005 | 1,015 | 999 | 1,000 | 462,000 |
| 2000/11/14 | 985 | 995 | 963 | 995 | 1,078,000 |
| 2000/11/13 | 1,002 | 1,005 | 989 | 995 | 692,000 |
| 2000/11/10 | 1,012 | 1,025 | 1,005 | 1,013 | 749,000 |
| 2000/11/09 | 1,037 | 1,050 | 1,025 | 1,032 | 630,000 |
| 2000/11/08 | 1,043 | 1,067 | 1,043 | 1,057 | 841,000 |
| 2000/11/07 | 1,054 | 1,070 | 1,050 | 1,053 | 903,000 |
| 2000/11/06 | 1,068 | 1,094 | 1,068 | 1,094 | 1,164,000 |
| 2000/11/02 | 1,050 | 1,072 | 1,050 | 1,055 | 711,000 |
| 2000/11/01 | 1,051 | 1,068 | 1,049 | 1,057 | 1,153,000 |
| 2000/10/31 | 1,074 | 1,080 | 1,034 | 1,060 | 1,722,000 |
| 2000/10/30 | 1,124 | 1,124 | 1,094 | 1,094 | 421,000 |
| 2000/10/27 | 1,101 | 1,144 | 1,101 | 1,144 | 1,007,000 |
| 2000/10/26 | 1,082 | 1,101 | 1,076 | 1,097 | 650,000 |
| 2000/10/25 | 1,080 | 1,097 | 1,077 | 1,091 | 675,000 |
| 2000/10/24 | 1,070 | 1,080 | 1,064 | 1,075 | 385,000 |
| 2000/10/23 | 1,047 | 1,084 | 1,047 | 1,060 | 462,000 |
| 2000/10/20 | 1,054 | 1,066 | 1,054 | 1,057 | 288,000 |
| 2000/10/19 | 1,030 | 1,054 | 1,030 | 1,047 | 450,000 |
| 2000/10/18 | 1,051 | 1,056 | 1,032 | 1,045 | 612,000 |
| 2000/10/17 | 1,064 | 1,074 | 1,050 | 1,055 | 533,000 |
| 2000/10/16 | 1,068 | 1,104 | 1,068 | 1,104 | 300,000 |
| 2000/10/13 | 1,078 | 1,080 | 1,069 | 1,076 | 427,000 |
| 2000/10/12 | 1,083 | 1,103 | 1,083 | 1,096 | 385,000 |
| 2000/10/11 | 1,087 | 1,105 | 1,082 | 1,090 | 545,000 |
| 2000/10/10 | 1,106 | 1,106 | 1,083 | 1,100 | 396,000 |
| 2000/10/06 | 1,090 | 1,102 | 1,082 | 1,090 | 328,000 |
| 2000/10/05 | 1,086 | 1,092 | 1,080 | 1,081 | 482,000 |
| 2000/10/04 | 1,080 | 1,097 | 1,074 | 1,096 | 1,149,000 |
| 2000/10/03 | 1,105 | 1,110 | 1,086 | 1,090 | 611,000 |
| 2000/10/02 | 1,103 | 1,127 | 1,103 | 1,120 | 540,000 |
| 2000/09/29 | 1,087 | 1,143 | 1,087 | 1,143 | 446,000 |
| 2000/09/28 | 1,093 | 1,105 | 1,093 | 1,100 | 129,000 |
| 2000/09/27 | 1,084 | 1,118 | 1,083 | 1,100 | 468,000 |
| 2000/09/26 | 1,090 | 1,114 | 1,090 | 1,114 | 157,000 |
| 2000/09/25 | 1,075 | 1,095 | 1,075 | 1,085 | 472,000 |
| 2000/09/22 | 1,083 | 1,093 | 1,076 | 1,076 | 483,000 |
| 2000/09/21 | 1,120 | 1,120 | 1,083 | 1,083 | 330,000 |
| 2000/09/20 | 1,129 | 1,139 | 1,084 | 1,100 | 391,000 |
| 2000/09/19 | 1,086 | 1,129 | 1,081 | 1,129 | 477,000 |
| 2000/09/18 | 1,100 | 1,105 | 1,082 | 1,095 | 293,000 |
| 2000/09/14 | 1,105 | 1,130 | 1,105 | 1,125 | 287,000 |
| 2000/09/13 | 1,120 | 1,130 | 1,100 | 1,103 | 377,000 |
| 2000/09/12 | 1,105 | 1,130 | 1,092 | 1,100 | 575,000 |
| 2000/09/11 | 1,135 | 1,135 | 1,111 | 1,113 | 535,000 |
| 2000/09/08 | 1,149 | 1,169 | 1,136 | 1,165 | 385,000 |
| 2000/09/07 | 1,140 | 1,170 | 1,140 | 1,169 | 299,000 |
| 2000/09/06 | 1,171 | 1,171 | 1,128 | 1,160 | 385,000 |
| 2000/09/05 | 1,160 | 1,179 | 1,136 | 1,179 | 341,000 |
| 2000/09/04 | 1,135 | 1,200 | 1,135 | 1,178 | 210,000 |
| 2000/09/01 | 1,176 | 1,199 | 1,165 | 1,175 | 336,000 |
| 2000/08/31 | 1,180 | 1,182 | 1,160 | 1,176 | 293,000 |
| 2000/08/30 | 1,207 | 1,207 | 1,196 | 1,200 | 256,000 |
| 2000/08/29 | 1,187 | 1,209 | 1,171 | 1,209 | 363,000 |
| 2000/08/28 | 1,210 | 1,210 | 1,161 | 1,182 | 254,000 |
| 2000/08/25 | 1,213 | 1,214 | 1,180 | 1,195 | 529,000 |
| 2000/08/24 | 1,204 | 1,220 | 1,204 | 1,213 | 520,000 |
| 2000/08/23 | 1,198 | 1,210 | 1,181 | 1,204 | 606,000 |
| 2000/08/22 | 1,161 | 1,198 | 1,140 | 1,198 | 394,000 |
| 2000/08/21 | 1,152 | 1,160 | 1,140 | 1,150 | 156,000 |
| 2000/08/18 | 1,149 | 1,170 | 1,149 | 1,151 | 527,000 |
| 2000/08/17 | 1,190 | 1,213 | 1,151 | 1,161 | 795,000 |
| 2000/08/16 | 1,161 | 1,188 | 1,160 | 1,187 | 479,000 |
| 2000/08/15 | 1,190 | 1,190 | 1,162 | 1,181 | 748,000 |
| 2000/08/14 | 1,160 | 1,254 | 1,160 | 1,228 | 2,092,000 |
| 2000/08/11 | 1,090 | 1,156 | 1,090 | 1,155 | 1,661,000 |
| 2000/08/10 | 1,078 | 1,095 | 1,071 | 1,090 | 645,000 |
| 2000/08/09 | 1,042 | 1,058 | 1,040 | 1,058 | 322,000 |
| 2000/08/08 | 1,055 | 1,055 | 1,039 | 1,044 | 765,000 |
| 2000/08/07 | 1,045 | 1,059 | 1,045 | 1,059 | 248,000 |
| 2000/08/04 | 1,032 | 1,053 | 1,030 | 1,030 | 717,000 |
| 2000/08/03 | 1,040 | 1,045 | 1,031 | 1,038 | 235,000 |
| 2000/08/02 | 1,045 | 1,050 | 1,040 | 1,050 | 384,000 |
| 2000/08/01 | 1,041 | 1,055 | 1,041 | 1,055 | 611,000 |
| 2000/07/31 | 1,045 | 1,075 | 1,040 | 1,075 | 763,000 |
| 2000/07/28 | 1,044 | 1,064 | 1,041 | 1,063 | 581,000 |
| 2000/07/27 | 1,060 | 1,069 | 1,049 | 1,053 | 227,000 |
| 2000/07/26 | 1,092 | 1,092 | 1,066 | 1,079 | 599,000 |
| 2000/07/25 | 1,064 | 1,091 | 1,055 | 1,090 | 1,083,000 |
| 2000/07/24 | 1,060 | 1,064 | 1,040 | 1,064 | 505,000 |
| 2000/07/21 | 1,052 | 1,090 | 1,052 | 1,064 | 489,000 |
| 2000/07/19 | 1,072 | 1,079 | 1,052 | 1,064 | 574,000 |
| 2000/07/18 | 1,102 | 1,104 | 1,080 | 1,081 | 655,000 |
| 2000/07/17 | 1,112 | 1,120 | 1,110 | 1,111 | 283,000 |
| 2000/07/14 | 1,130 | 1,136 | 1,114 | 1,129 | 422,000 |
| 2000/07/13 | 1,155 | 1,155 | 1,137 | 1,144 | 622,000 |
| 2000/07/12 | 1,155 | 1,160 | 1,136 | 1,153 | 471,000 |
| 2000/07/11 | 1,140 | 1,160 | 1,140 | 1,160 | 531,000 |
| 2000/07/10 | 1,130 | 1,141 | 1,130 | 1,137 | 435,000 |
| 2000/07/07 | 1,175 | 1,175 | 1,125 | 1,130 | 776,000 |
| 2000/07/06 | 1,150 | 1,172 | 1,148 | 1,172 | 613,000 |
| 2000/07/05 | 1,163 | 1,174 | 1,150 | 1,153 | 903,000 |
| 2000/07/04 | 1,170 | 1,172 | 1,140 | 1,142 | 1,008,000 |
| 2000/07/03 | 1,174 | 1,176 | 1,160 | 1,173 | 604,000 |
| 2000/06/30 | 1,136 | 1,174 | 1,135 | 1,169 | 723,000 |
| 2000/06/29 | 1,145 | 1,154 | 1,132 | 1,141 | 314,000 |
| 2000/06/28 | 1,170 | 1,170 | 1,146 | 1,157 | 356,000 |
| 2000/06/27 | 1,138 | 1,155 | 1,138 | 1,150 | 1,000,000 |
| 2000/06/26 | 1,110 | 1,130 | 1,110 | 1,125 | 641,000 |
| 2000/06/23 | 1,110 | 1,110 | 1,100 | 1,106 | 360,000 |
| 2000/06/22 | 1,129 | 1,129 | 1,106 | 1,110 | 355,000 |
| 2000/06/21 | 1,120 | 1,127 | 1,101 | 1,109 | 670,000 |
| 2000/06/20 | 1,081 | 1,118 | 1,079 | 1,118 | 897,000 |
| 2000/06/19 | 1,085 | 1,085 | 1,072 | 1,078 | 395,000 |
| 2000/06/16 | 1,081 | 1,098 | 1,081 | 1,089 | 834,000 |
| 2000/06/15 | 1,108 | 1,108 | 1,090 | 1,090 | 372,000 |
| 2000/06/14 | 1,115 | 1,120 | 1,075 | 1,095 | 252,000 |
| 2000/06/13 | 1,120 | 1,126 | 1,090 | 1,112 | 691,000 |
| 2000/06/12 | 1,148 | 1,148 | 1,136 | 1,147 | 657,000 |
| 2000/06/09 | 1,130 | 1,135 | 1,111 | 1,130 | 734,000 |
| 2000/06/08 | 1,137 | 1,137 | 1,124 | 1,135 | 944,000 |
| 2000/06/07 | 1,092 | 1,133 | 1,091 | 1,124 | 1,646,000 |
| 2000/06/06 | 1,070 | 1,110 | 1,065 | 1,090 | 1,617,000 |
| 2000/06/05 | 1,040 | 1,060 | 1,032 | 1,050 | 1,497,000 |
| 2000/06/02 | 1,060 | 1,069 | 1,030 | 1,036 | 1,775,000 |
| 2000/06/01 | 1,081 | 1,090 | 1,051 | 1,080 | 926,000 |
| 2000/05/31 | 1,120 | 1,120 | 1,090 | 1,109 | 755,000 |
| 2000/05/30 | 1,105 | 1,127 | 1,100 | 1,100 | 578,000 |
| 2000/05/29 | 1,130 | 1,157 | 1,078 | 1,105 | 1,251,000 |
| 2000/05/26 | 1,120 | 1,128 | 1,100 | 1,120 | 516,000 |
| 2000/05/25 | 1,160 | 1,170 | 1,097 | 1,111 | 1,360,000 |
| 2000/05/24 | 1,150 | 1,165 | 1,130 | 1,154 | 876,000 |
| 2000/05/23 | 1,150 | 1,160 | 1,130 | 1,130 | 869,000 |
| 2000/05/22 | 1,143 | 1,160 | 1,133 | 1,160 | 1,392,000 |
| 2000/05/19 | 1,200 | 1,200 | 1,157 | 1,169 | 1,163,000 |
| 2000/05/18 | 1,263 | 1,270 | 1,195 | 1,201 | 1,421,000 |
| 2000/05/17 | 1,316 | 1,321 | 1,243 | 1,299 | 1,989,000 |
| 2000/05/16 | 1,370 | 1,380 | 1,339 | 1,350 | 560,000 |
| 2000/05/15 | 1,351 | 1,360 | 1,326 | 1,360 | 391,000 |
| 2000/05/12 | 1,350 | 1,380 | 1,335 | 1,380 | 299,000 |
| 2000/05/11 | 1,330 | 1,350 | 1,324 | 1,324 | 444,000 |
| 2000/05/10 | 1,379 | 1,405 | 1,358 | 1,388 | 823,000 |
| 2000/05/09 | 1,385 | 1,390 | 1,350 | 1,388 | 632,000 |
| 2000/05/08 | 1,385 | 1,400 | 1,370 | 1,400 | 495,000 |
| 2000/05/02 | 1,400 | 1,420 | 1,385 | 1,385 | 488,000 |
| 2000/05/01 | 1,380 | 1,405 | 1,371 | 1,405 | 252,000 |
| 2000/04/28 | 1,417 | 1,430 | 1,380 | 1,390 | 656,000 |
| 2000/04/27 | 1,414 | 1,415 | 1,390 | 1,390 | 844,000 |
| 2000/04/26 | 1,379 | 1,410 | 1,358 | 1,410 | 702,000 |
| 2000/04/25 | 1,360 | 1,385 | 1,350 | 1,368 | 411,000 |
| 2000/04/24 | 1,360 | 1,390 | 1,350 | 1,363 | 383,000 |
| 2000/04/21 | 1,402 | 1,410 | 1,380 | 1,380 | 309,000 |
| 2000/04/20 | 1,385 | 1,445 | 1,380 | 1,442 | 1,014,000 |
| 2000/04/19 | 1,397 | 1,410 | 1,360 | 1,370 | 504,000 |
| 2000/04/18 | 1,384 | 1,400 | 1,349 | 1,384 | 900,000 |
| 2000/04/17 | 1,278 | 1,350 | 1,275 | 1,350 | 441,000 |
| 2000/04/14 | 1,385 | 1,400 | 1,371 | 1,398 | 877,000 |
| 2000/04/13 | 1,347 | 1,380 | 1,335 | 1,380 | 854,000 |
| 2000/04/12 | 1,313 | 1,330 | 1,312 | 1,327 | 706,000 |
| 2000/04/11 | 1,341 | 1,353 | 1,336 | 1,353 | 408,000 |
| 2000/04/10 | 1,383 | 1,397 | 1,340 | 1,361 | 453,000 |
| 2000/04/07 | 1,412 | 1,418 | 1,387 | 1,387 | 833,000 |
| 2000/04/06 | 1,398 | 1,439 | 1,380 | 1,432 | 1,140,000 |
| 2000/04/05 | 1,345 | 1,393 | 1,345 | 1,380 | 1,031,000 |
| 2000/04/04 | 1,369 | 1,388 | 1,333 | 1,345 | 1,098,000 |
| 2000/04/03 | 1,296 | 1,360 | 1,290 | 1,349 | 1,117,000 |
| 2000/03/31 | 1,301 | 1,329 | 1,282 | 1,282 | 670,000 |
| 2000/03/30 | 1,338 | 1,340 | 1,280 | 1,295 | 476,000 |
| 2000/03/29 | 1,355 | 1,370 | 1,330 | 1,356 | 288,000 |
| 2000/03/28 | 1,325 | 1,360 | 1,305 | 1,353 | 680,000 |
| 2000/03/27 | 1,309 | 1,323 | 1,285 | 1,323 | 499,000 |
| 2000/03/24 | 1,291 | 1,326 | 1,290 | 1,309 | 387,000 |
| 2000/03/23 | 1,329 | 1,329 | 1,290 | 1,310 | 660,000 |
| 2000/03/22 | 1,285 | 1,330 | 1,284 | 1,329 | 552,000 |
| 2000/03/21 | 1,301 | 1,301 | 1,206 | 1,286 | 547,000 |
| 2000/03/17 | 1,280 | 1,345 | 1,270 | 1,301 | 1,824,000 |
| 2000/03/16 | 1,266 | 1,276 | 1,250 | 1,270 | 578,000 |
| 2000/03/15 | 1,220 | 1,250 | 1,210 | 1,246 | 420,000 |
| 2000/03/14 | 1,221 | 1,232 | 1,207 | 1,210 | 819,000 |
| 2000/03/13 | 1,280 | 1,280 | 1,222 | 1,259 | 1,208,000 |
| 2000/03/10 | 1,247 | 1,297 | 1,247 | 1,277 | 3,047,000 |
| 2000/03/09 | 1,163 | 1,163 | 1,127 | 1,127 | 354,000 |
| 2000/03/08 | 1,180 | 1,180 | 1,158 | 1,165 | 396,000 |
| 2000/03/07 | 1,167 | 1,179 | 1,153 | 1,179 | 535,000 |
| 2000/03/06 | 1,180 | 1,185 | 1,141 | 1,144 | 319,000 |
| 2000/03/03 | 1,178 | 1,190 | 1,160 | 1,190 | 452,000 |
| 2000/03/02 | 1,190 | 1,190 | 1,150 | 1,158 | 340,000 |
| 2000/03/01 | 1,210 | 1,210 | 1,170 | 1,199 | 575,000 |
| 2000/02/29 | 1,180 | 1,208 | 1,169 | 1,197 | 778,000 |
| 2000/02/28 | 1,112 | 1,194 | 1,109 | 1,180 | 1,634,000 |
| 2000/02/25 | 1,105 | 1,117 | 1,080 | 1,088 | 1,169,000 |
| 2000/02/24 | 1,087 | 1,118 | 1,087 | 1,098 | 1,255,000 |
| 2000/02/23 | 1,110 | 1,117 | 1,073 | 1,081 | 2,028,000 |
| 2000/02/22 | 1,120 | 1,120 | 1,093 | 1,094 | 986,000 |
| 2000/02/21 | 1,170 | 1,178 | 1,128 | 1,128 | 709,000 |
| 2000/02/18 | 1,178 | 1,178 | 1,155 | 1,165 | 471,000 |
| 2000/02/17 | 1,181 | 1,210 | 1,162 | 1,210 | 684,000 |
| 2000/02/16 | 1,250 | 1,250 | 1,189 | 1,191 | 703,000 |
| 2000/02/15 | 1,255 | 1,262 | 1,244 | 1,250 | 1,552,000 |
| 2000/02/14 | 1,229 | 1,250 | 1,225 | 1,243 | 1,318,000 |
| 2000/02/10 | 1,250 | 1,250 | 1,180 | 1,210 | 989,000 |
| 2000/02/09 | 1,325 | 1,325 | 1,250 | 1,269 | 655,000 |
| 2000/02/08 | 1,328 | 1,330 | 1,315 | 1,320 | 750,000 |
| 2000/02/07 | 1,321 | 1,332 | 1,321 | 1,324 | 335,000 |
| 2000/02/04 | 1,371 | 1,375 | 1,313 | 1,318 | 475,000 |
| 2000/02/03 | 1,350 | 1,370 | 1,336 | 1,355 | 311,000 |
| 2000/02/02 | 1,380 | 1,385 | 1,340 | 1,354 | 590,000 |
| 2000/02/01 | 1,399 | 1,399 | 1,340 | 1,340 | 605,000 |
| 2000/01/31 | 1,365 | 1,395 | 1,358 | 1,394 | 146,000 |
| 2000/01/28 | 1,360 | 1,370 | 1,345 | 1,345 | 325,000 |
| 2000/01/27 | 1,362 | 1,379 | 1,350 | 1,377 | 248,000 |
| 2000/01/26 | 1,384 | 1,385 | 1,360 | 1,370 | 154,000 |
| 2000/01/25 | 1,416 | 1,416 | 1,378 | 1,385 | 342,000 |
| 2000/01/24 | 1,372 | 1,425 | 1,361 | 1,424 | 950,000 |
| 2000/01/21 | 1,399 | 1,400 | 1,381 | 1,386 | 454,000 |
| 2000/01/20 | 1,381 | 1,389 | 1,368 | 1,389 | 942,000 |
| 2000/01/19 | 1,408 | 1,408 | 1,380 | 1,390 | 423,000 |
| 2000/01/18 | 1,450 | 1,450 | 1,392 | 1,410 | 656,000 |
| 2000/01/17 | 1,471 | 1,490 | 1,440 | 1,446 | 1,259,000 |
| 2000/01/14 | 1,398 | 1,430 | 1,392 | 1,430 | 1,336,000 |
| 2000/01/13 | 1,324 | 1,348 | 1,310 | 1,348 | 606,000 |
| 2000/01/12 | 1,315 | 1,330 | 1,312 | 1,322 | 672,000 |
| 2000/01/11 | 1,340 | 1,340 | 1,310 | 1,320 | 584,000 |
| 2000/01/07 | 1,350 | 1,360 | 1,320 | 1,345 | 372,000 |
| 2000/01/06 | 1,353 | 1,365 | 1,333 | 1,333 | 263,000 |
| 2000/01/05 | 1,310 | 1,357 | 1,310 | 1,357 | 322,000 |
| 2000/01/04 | 1,330 | 1,347 | 1,330 | 1,330 | 162,000 |