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 |