日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 780 799 773 799 328,000
2001/12/27 775 785 768 785 364,000
2001/12/26 769 775 758 767 217,000
2001/12/25 778 787 759 779 1,023,000
2001/12/21 744 758 738 758 770,000
2001/12/20 740 755 730 746 843,000
2001/12/19 720 741 706 741 845,000
2001/12/18 711 716 701 710 916,000
2001/12/17 714 718 695 712 558,000
2001/12/14 733 734 713 714 1,121,000
2001/12/13 755 755 721 744 681,000
2001/12/12 706 745 706 745 1,300,000
2001/12/11 716 730 712 716 806,000
2001/12/10 742 742 715 716 764,000
2001/12/07 729 733 698 732 1,839,000
2001/12/06 760 765 737 749 862,000
2001/12/05 758 763 738 754 1,357,000
2001/12/04 743 764 723 764 844,000
2001/12/03 761 763 740 760 954,000
2001/11/30 755 768 741 760 2,434,000
2001/11/29 703 728 699 725 2,244,000
2001/11/28 730 730 697 699 2,702,000
2001/11/27 760 762 720 730 2,231,000
2001/11/26 768 789 768 771 470,000
2001/11/22 765 779 753 778 309,000
2001/11/21 765 775 757 767 572,000
2001/11/20 781 781 760 766 426,000
2001/11/19 779 790 766 789 651,000
2001/11/16 795 807 774 780 831,000
2001/11/15 810 813 783 792 829,000
2001/11/14 821 838 806 820 427,000
2001/11/13 837 850 821 849 379,000
2001/11/12 872 875 862 865 360,000
2001/11/09 858 868 840 862 342,000
2001/11/08 844 873 844 868 836,000
2001/11/07 823 825 802 808 651,000
2001/11/06 835 835 817 823 633,000
2001/11/05 851 851 827 835 422,000
2001/11/02 850 870 850 860 349,000
2001/11/01 851 856 830 849 807,000
2001/10/31 843 853 835 849 460,000
2001/10/30 846 846 829 833 240,000
2001/10/29 875 876 846 850 305,000
2001/10/26 898 905 868 880 555,000
2001/10/25 875 898 875 887 800,000
2001/10/24 880 890 876 880 350,000
2001/10/23 860 870 853 870 388,000
2001/10/22 851 880 851 861 410,000
2001/10/19 850 864 844 863 215,000
2001/10/18 850 858 850 851 109,000
2001/10/17 874 874 849 850 352,000
2001/10/16 871 876 865 874 316,000
2001/10/15 845 866 835 861 841,000
2001/10/12 843 848 837 847 749,000
2001/10/11 837 838 816 823 547,000
2001/10/10 830 835 819 833 1,000,000
2001/10/09 810 820 790 820 772,000
2001/10/05 820 820 800 810 378,000
2001/10/04 828 833 809 820 466,000
2001/10/03 832 833 810 825 892,000
2001/10/02 807 819 788 815 645,000
2001/10/01 788 803 775 797 1,307,000
2001/09/28 743 768 728 768 443,000
2001/09/27 719 740 710 739 797,000
2001/09/26 730 740 728 740 637,000
2001/09/25 752 760 735 737 826,000
2001/09/21 746 756 741 748 441,000
2001/09/20 775 775 745 763 362,000
2001/09/19 756 794 745 785 709,000
2001/09/18 769 780 755 755 603,000
2001/09/17 795 795 760 768 439,000
2001/09/14 772 782 766 775 1,157,000
2001/09/13 760 782 756 782 167,000
2001/09/12 742 767 742 754 240,000
2001/09/11 792 801 776 788 996,000
2001/09/10 811 815 790 790 1,080,000
2001/09/07 809 821 809 821 331,000
2001/09/06 848 858 806 807 701,000
2001/09/05 849 849 822 840 736,000
2001/09/04 842 843 802 819 1,083,000
2001/09/03 885 894 850 850 628,000
2001/08/31 902 910 888 895 438,000
2001/08/30 910 910 896 904 794,000
2001/08/29 916 920 911 919 927,000
2001/08/28 948 948 912 915 642,000
2001/08/27 984 984 935 938 474,000
2001/08/24 978 978 958 958 322,000
2001/08/23 954 975 954 966 364,000
2001/08/22 935 959 935 954 840,000
2001/08/21 949 963 941 945 556,000
2001/08/20 940 965 940 965 693,000
2001/08/17 985 990 950 952 1,030,000
2001/08/16 1,019 1,019 1,002 1,005 424,000
2001/08/15 1,020 1,021 1,016 1,018 434,000
2001/08/14 1,017 1,022 1,009 1,011 517,000
2001/08/13 1,030 1,031 1,013 1,022 743,000
2001/08/10 1,060 1,060 1,035 1,042 964,000
2001/08/09 1,067 1,067 1,035 1,040 704,000
2001/08/08 1,053 1,061 1,045 1,052 301,000
2001/08/07 1,034 1,055 1,034 1,045 413,000
2001/08/06 1,061 1,061 1,040 1,052 194,000
2001/08/03 1,070 1,070 1,032 1,066 509,000
2001/08/02 1,070 1,090 1,070 1,070 479,000
2001/08/01 1,048 1,064 1,041 1,060 597,000
2001/07/31 1,048 1,050 1,033 1,048 650,000
2001/07/30 1,075 1,075 1,041 1,065 473,000
2001/07/27 1,052 1,080 1,052 1,078 345,000
2001/07/26 1,059 1,077 1,057 1,070 442,000
2001/07/25 1,080 1,088 1,075 1,081 717,000
2001/07/24 1,083 1,093 1,074 1,080 507,000
2001/07/23 1,129 1,129 1,082 1,092 725,000
2001/07/19 1,110 1,140 1,105 1,140 513,000
2001/07/18 1,125 1,147 1,120 1,130 843,000
2001/07/17 1,135 1,135 1,120 1,125 685,000
2001/07/16 1,116 1,130 1,113 1,115 373,000
2001/07/13 1,115 1,149 1,105 1,133 1,134,000
2001/07/12 1,079 1,089 1,075 1,089 812,000
2001/07/11 1,090 1,094 1,081 1,090 542,000
2001/07/10 1,123 1,123 1,096 1,100 460,000
2001/07/09 1,100 1,121 1,097 1,111 517,000
2001/07/06 1,120 1,129 1,103 1,109 799,000
2001/07/05 1,129 1,129 1,116 1,120 505,000
2001/07/04 1,117 1,118 1,105 1,117 313,000
2001/07/03 1,118 1,138 1,118 1,128 981,000
2001/07/02 1,131 1,131 1,112 1,118 751,000
2001/06/29 1,130 1,132 1,116 1,129 867,000
2001/06/28 1,108 1,130 1,105 1,130 774,000
2001/06/27 1,104 1,118 1,101 1,107 755,000
2001/06/26 1,106 1,113 1,101 1,105 993,000
2001/06/25 1,107 1,125 1,107 1,116 487,000
2001/06/22 1,112 1,136 1,112 1,136 792,000
2001/06/21 1,140 1,143 1,112 1,122 990,000
2001/06/20 1,134 1,151 1,121 1,140 570,000
2001/06/19 1,120 1,134 1,120 1,130 458,000
2001/06/18 1,135 1,180 1,134 1,137 991,000
2001/06/15 1,153 1,153 1,133 1,145 1,101,000
2001/06/14 1,139 1,139 1,126 1,133 570,000
2001/06/13 1,170 1,178 1,141 1,151 695,000
2001/06/12 1,167 1,167 1,151 1,164 849,000
2001/06/11 1,180 1,189 1,160 1,179 510,000
2001/06/08 1,199 1,199 1,181 1,192 1,258,000
2001/06/07 1,173 1,198 1,172 1,192 743,000
2001/06/06 1,150 1,200 1,145 1,170 1,954,000
2001/06/05 1,139 1,149 1,130 1,143 673,000
2001/06/04 1,150 1,150 1,123 1,138 554,000
2001/06/01 1,150 1,164 1,150 1,159 2,315,000
2001/05/31 1,115 1,125 1,114 1,117 1,057,000
2001/05/30 1,148 1,150 1,128 1,135 793,000
2001/05/29 1,150 1,165 1,147 1,158 294,000
2001/05/28 1,170 1,174 1,160 1,170 653,000
2001/05/25 1,149 1,164 1,130 1,162 794,000
2001/05/24 1,128 1,171 1,110 1,169 1,592,000
2001/05/23 1,124 1,150 1,124 1,142 1,186,000
2001/05/22 1,115 1,118 1,102 1,102 615,000
2001/05/21 1,090 1,115 1,090 1,115 906,000
2001/05/18 1,070 1,081 1,070 1,077 1,030,000
2001/05/17 1,099 1,100 1,075 1,094 762,000
2001/05/16 1,072 1,109 1,061 1,085 982,000
2001/05/15 1,045 1,067 1,044 1,067 312,000
2001/05/14 1,048 1,060 1,045 1,056 167,000
2001/05/11 1,060 1,061 1,049 1,049 291,000
2001/05/10 1,064 1,064 1,055 1,063 441,000
2001/05/09 1,035 1,068 1,035 1,068 1,244,000
2001/05/08 1,035 1,052 1,035 1,052 457,000
2001/05/07 1,034 1,056 1,023 1,054 1,210,000
2001/05/02 1,059 1,059 1,040 1,050 659,000
2001/05/01 1,045 1,060 1,030 1,060 696,000
2001/04/27 1,035 1,044 1,023 1,044 808,000
2001/04/26 1,065 1,070 1,035 1,044 760,000
2001/04/25 1,055 1,090 1,049 1,060 882,000
2001/04/24 1,036 1,075 1,036 1,075 812,000
2001/04/23 1,059 1,095 1,032 1,032 612,000
2001/04/20 1,084 1,095 1,050 1,053 791,000
2001/04/19 1,124 1,124 1,075 1,124 2,183,000
2001/04/18 1,028 1,045 1,018 1,044 419,000
2001/04/17 1,039 1,048 1,030 1,048 518,000
2001/04/16 1,009 1,032 1,009 1,018 443,000
2001/04/13 1,008 1,027 1,007 1,017 749,000
2001/04/12 1,041 1,050 1,012 1,028 903,000
2001/04/11 1,040 1,040 1,011 1,038 1,168,000
2001/04/10 1,075 1,075 1,032 1,032 495,000
2001/04/09 1,090 1,090 1,073 1,077 850,000
2001/04/06 1,100 1,110 1,085 1,100 1,418,000
2001/04/05 1,075 1,098 1,075 1,090 1,160,000
2001/04/04 1,029 1,080 1,029 1,057 641,000
2001/04/03 1,027 1,058 1,026 1,049 837,000
2001/04/02 1,023 1,023 990 1,013 649,000
2001/03/30 1,030 1,040 993 993 962,000
2001/03/29 1,014 1,035 1,001 1,015 522,000
2001/03/28 1,027 1,027 1,004 1,021 470,000
2001/03/27 998 1,019 984 988 694,000
2001/03/26 983 1,041 980 1,020 1,097,000
2001/03/23 980 994 973 973 1,264,000
2001/03/22 913 999 913 975 1,883,000
2001/03/21 897 929 895 912 957,000
2001/03/19 908 921 898 912 1,406,000
2001/03/16 920 927 910 915 960,000
2001/03/15 923 944 908 944 954,000
2001/03/14 929 935 925 928 711,000
2001/03/13 955 979 927 949 934,000
2001/03/12 979 985 964 965 490,000
2001/03/09 995 997 983 987 1,668,000
2001/03/08 989 1,001 971 985 591,000
2001/03/07 965 988 958 979 1,555,000
2001/03/06 930 950 930 945 439,000
2001/03/05 925 934 920 925 697,000
2001/03/02 932 935 924 925 975,000
2001/03/01 930 950 925 930 407,000
2001/02/28 940 943 936 939 497,000
2001/02/27 942 958 938 945 575,000
2001/02/26 933 952 925 952 596,000
2001/02/23 945 952 937 950 1,071,000
2001/02/22 918 943 917 936 666,000
2001/02/21 944 944 920 922 199,000
2001/02/20 923 945 923 945 350,000
2001/02/19 925 944 920 937 351,000
2001/02/16 931 931 915 915 265,000
2001/02/15 925 928 920 921 360,000
2001/02/14 942 945 924 945 483,000
2001/02/13 931 939 924 935 289,000
2001/02/09 914 931 913 917 796,000
2001/02/08 928 928 915 920 313,000
2001/02/07 930 939 916 939 489,000
2001/02/06 939 940 930 934 438,000
2001/02/05 932 940 927 940 717,000
2001/02/02 965 989 921 931 4,696,000
2001/02/01 949 963 944 960 1,292,000
2001/01/31 935 946 935 943 836,000
2001/01/30 942 945 916 925 1,548,000
2001/01/29 942 955 932 955 996,000
2001/01/26 952 963 939 952 1,459,000
2001/01/25 977 985 965 968 1,586,000
2001/01/24 987 993 977 977 857,000
2001/01/23 993 994 987 993 946,000
2001/01/22 1,002 1,021 994 994 796,000
2001/01/19 1,010 1,036 1,010 1,011 260,000
2001/01/18 1,005 1,040 1,005 1,036 576,000
2001/01/17 989 1,015 988 1,006 755,000
2001/01/16 1,028 1,028 987 989 1,142,000
2001/01/15 1,044 1,060 1,040 1,040 547,000
2001/01/12 1,046 1,068 1,046 1,060 437,000
2001/01/11 1,070 1,085 1,058 1,066 809,000
2001/01/10 1,071 1,085 1,059 1,064 689,000
2001/01/09 1,060 1,073 1,055 1,073 1,183,000
2001/01/05 1,030 1,080 1,030 1,060 936,000
2001/01/04 1,070 1,070 1,030 1,050 330,000

このページの先頭へ