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
2002/12/30 621 635 621 635 124,000
2002/12/27 638 638 629 635 187,000
2002/12/26 625 633 625 630 245,000
2002/12/25 622 627 619 625 406,000
2002/12/24 617 623 612 623 412,000
2002/12/20 608 615 608 614 586,000
2002/12/19 599 607 598 607 912,000
2002/12/18 624 625 605 605 622,000
2002/12/17 648 648 627 634 573,000
2002/12/16 645 655 628 628 511,000
2002/12/13 653 658 647 648 1,169,000
2002/12/12 667 670 645 645 809,000
2002/12/11 657 676 656 673 1,059,000
2002/12/10 649 658 649 653 597,000
2002/12/09 644 654 642 648 425,000
2002/12/06 628 650 626 645 768,000
2002/12/05 641 642 635 638 585,000
2002/12/04 665 665 645 655 573,000
2002/12/03 674 678 665 665 492,000
2002/12/02 687 687 662 666 320,000
2002/11/29 662 690 662 686 469,000
2002/11/28 668 679 665 669 879,000
2002/11/27 665 679 655 658 1,181,000
2002/11/26 685 692 672 673 629,000
2002/11/25 688 697 680 695 608,000
2002/11/22 690 696 684 688 647,000
2002/11/21 670 681 670 675 722,000
2002/11/20 679 688 670 671 590,000
2002/11/19 664 682 661 681 738,000
2002/11/18 685 694 668 674 1,074,000
2002/11/15 677 679 660 675 860,000
2002/11/14 633 650 633 637 260,000
2002/11/13 642 646 630 631 326,000
2002/11/12 644 665 644 652 270,000
2002/11/11 683 683 647 654 352,000
2002/11/08 679 689 677 682 700,000
2002/11/07 664 678 656 678 201,000
2002/11/06 678 683 660 663 576,000
2002/11/05 654 677 654 676 476,000
2002/11/01 645 653 641 649 326,000
2002/10/31 658 658 642 655 342,000
2002/10/30 630 662 630 657 339,000
2002/10/29 649 657 648 649 542,000
2002/10/28 622 640 622 640 718,000
2002/10/25 625 655 625 652 841,000
2002/10/24 634 635 623 625 462,000
2002/10/23 615 634 611 624 337,000
2002/10/22 650 650 619 622 527,000
2002/10/21 661 665 650 654 494,000
2002/10/18 647 661 646 653 683,000
2002/10/17 629 643 628 638 815,000
2002/10/16 627 632 617 620 1,302,000
2002/10/15 609 620 603 617 1,386,000
2002/10/11 615 615 588 610 965,000
2002/10/10 594 594 555 585 776,000
2002/10/09 603 612 584 588 634,000
2002/10/08 618 623 611 618 500,000
2002/10/07 633 633 602 608 284,000
2002/10/04 631 643 625 643 667,000
2002/10/03 650 660 635 639 1,005,000
2002/10/02 683 688 657 660 869,000
2002/10/01 676 679 667 679 679,000
2002/09/30 684 698 679 686 505,000
2002/09/27 697 712 695 704 534,000
2002/09/26 699 713 680 694 432,000
2002/09/25 691 699 683 699 761,000
2002/09/24 690 708 680 705 704,000
2002/09/20 714 720 697 697 266,000
2002/09/19 712 733 702 704 912,000
2002/09/18 699 699 683 695 883,000
2002/09/17 699 720 694 706 911,000
2002/09/13 701 705 689 698 1,715,000
2002/09/12 708 732 708 725 743,000
2002/09/11 737 742 730 738 899,000
2002/09/10 700 734 700 718 967,000
2002/09/09 690 701 688 690 799,000
2002/09/06 690 690 677 682 955,000
2002/09/05 702 714 697 712 564,000
2002/09/04 710 712 696 697 836,000
2002/09/03 731 731 711 715 817,000
2002/09/02 747 748 735 735 418,000
2002/08/30 734 757 720 757 493,000
2002/08/29 737 750 737 740 749,000
2002/08/28 754 761 740 740 374,000
2002/08/27 749 767 749 754 425,000
2002/08/26 754 777 754 769 501,000
2002/08/23 757 768 750 757 746,000
2002/08/22 717 744 716 737 648,000
2002/08/21 746 746 730 737 669,000
2002/08/20 739 746 733 736 360,000
2002/08/19 747 748 740 747 558,000
2002/08/16 743 749 740 747 533,000
2002/08/15 730 743 730 736 466,000
2002/08/14 734 738 730 730 551,000
2002/08/13 731 734 722 734 589,000
2002/08/12 740 740 729 730 403,000
2002/08/09 736 738 726 729 359,000
2002/08/08 718 732 718 726 480,000
2002/08/07 737 744 722 728 729,000
2002/08/06 695 728 691 719 1,244,000
2002/08/05 689 703 670 698 2,562,000
2002/08/02 730 734 718 725 1,067,000
2002/08/01 743 753 741 745 817,000
2002/07/31 758 762 743 753 639,000
2002/07/30 792 792 760 765 486,000
2002/07/29 775 777 764 764 316,000
2002/07/26 780 780 770 770 690,000
2002/07/25 781 791 773 773 513,000
2002/07/24 795 797 773 773 459,000
2002/07/23 792 808 790 799 342,000
2002/07/22 796 809 796 802 328,000
2002/07/19 814 818 807 816 398,000
2002/07/18 814 837 809 834 772,000
2002/07/17 807 811 790 807 804,000
2002/07/16 810 814 803 807 528,000
2002/07/15 822 823 810 811 274,000
2002/07/12 830 836 829 831 460,000
2002/07/11 850 850 828 839 378,000
2002/07/10 868 875 857 858 1,566,000
2002/07/09 824 839 814 838 668,000
2002/07/08 847 847 814 814 529,000
2002/07/05 842 850 825 833 599,000
2002/07/04 831 843 827 843 141,000
2002/07/03 816 846 816 841 436,000
2002/07/02 827 838 813 836 424,000
2002/07/01 825 844 824 827 624,000
2002/06/28 805 835 805 835 594,000
2002/06/27 811 811 797 797 326,000
2002/06/26 810 815 795 808 777,000
2002/06/25 826 844 826 840 581,000
2002/06/24 800 835 800 835 1,084,000
2002/06/21 802 815 786 810 1,009,000
2002/06/20 796 810 776 800 1,008,000
2002/06/19 820 828 801 806 604,000
2002/06/18 835 836 821 827 520,000
2002/06/17 832 845 825 831 1,163,000
2002/06/14 831 845 817 831 1,945,000
2002/06/13 853 853 817 821 1,249,000
2002/06/12 855 859 852 853 495,000
2002/06/11 865 866 860 864 919,000
2002/06/10 870 870 855 855 668,000
2002/06/07 871 873 863 869 1,430,000
2002/06/06 877 877 869 871 623,000
2002/06/05 868 884 868 869 459,000
2002/06/04 878 895 863 868 883,000
2002/06/03 898 905 882 887 1,141,000
2002/05/31 876 881 850 850 715,000
2002/05/30 880 884 880 884 382,000
2002/05/29 886 890 878 885 305,000
2002/05/28 910 910 888 894 398,000
2002/05/27 924 927 900 905 456,000
2002/05/24 926 929 907 929 660,000
2002/05/23 906 926 888 916 972,000
2002/05/22 877 909 877 896 954,000
2002/05/21 893 898 881 887 739,000
2002/05/20 915 917 900 902 535,000
2002/05/17 911 921 906 909 1,321,000
2002/05/16 875 900 873 891 1,079,000
2002/05/15 881 892 866 873 1,168,000
2002/05/14 906 906 856 861 764,000
2002/05/13 902 902 882 900 263,000
2002/05/10 904 910 892 902 513,000
2002/05/09 890 908 885 906 782,000
2002/05/08 870 880 860 880 749,000
2002/05/07 872 880 867 867 840,000
2002/05/02 875 887 867 883 921,000
2002/05/01 891 900 872 873 1,085,000
2002/04/30 900 909 890 890 777,000
2002/04/26 919 921 895 906 734,000
2002/04/25 920 931 916 929 545,000
2002/04/24 930 932 909 910 1,005,000
2002/04/23 924 951 919 948 818,000
2002/04/22 930 930 912 925 1,001,000
2002/04/19 938 955 928 950 537,000
2002/04/18 940 949 933 944 948,000
2002/04/17 924 929 910 920 1,180,000
2002/04/16 886 907 886 904 771,000
2002/04/15 880 888 878 884 272,000
2002/04/12 884 893 876 890 653,000
2002/04/11 907 913 891 894 681,000
2002/04/10 924 929 900 913 1,173,000
2002/04/09 931 932 910 917 1,303,000
2002/04/08 941 975 935 961 2,865,000
2002/04/05 890 944 890 921 2,120,000
2002/04/04 890 894 879 883 926,000
2002/04/03 859 890 855 880 1,131,000
2002/04/02 842 869 832 859 1,113,000
2002/04/01 853 865 828 834 725,000
2002/03/29 865 880 853 860 905,000
2002/03/28 868 868 848 858 244,000
2002/03/27 845 872 845 860 835,000
2002/03/26 835 849 832 835 344,000
2002/03/25 851 861 827 859 915,000
2002/03/22 880 880 851 851 400,000
2002/03/20 891 891 855 884 901,000
2002/03/19 880 890 874 890 1,511,000
2002/03/18 893 893 873 875 1,043,000
2002/03/15 870 879 860 873 1,296,000
2002/03/14 839 853 832 850 513,000
2002/03/13 831 849 831 835 724,000
2002/03/12 857 857 831 840 1,033,000
2002/03/11 880 880 855 862 1,339,000
2002/03/08 876 887 858 870 2,644,000
2002/03/07 878 910 878 906 2,322,000
2002/03/06 848 882 843 877 2,327,000
2002/03/05 848 862 833 848 4,155,000
2002/03/04 801 824 799 818 1,639,000
2002/03/01 800 803 790 796 429,000
2002/02/28 800 807 793 803 709,000
2002/02/27 763 803 763 803 331,000
2002/02/26 770 776 760 773 276,000
2002/02/25 791 798 772 776 187,000
2002/02/22 792 796 776 781 441,000
2002/02/21 762 791 755 784 558,000
2002/02/20 768 768 760 760 191,000
2002/02/19 783 783 762 768 301,000
2002/02/18 757 783 757 783 395,000
2002/02/15 790 798 778 787 497,000
2002/02/14 799 809 798 800 518,000
2002/02/13 791 802 789 799 760,000
2002/02/12 800 800 787 793 461,000
2002/02/08 781 789 776 788 590,000
2002/02/07 786 799 786 798 521,000
2002/02/06 784 800 780 790 1,028,000
2002/02/05 745 770 745 770 791,000
2002/02/04 805 814 795 795 843,000
2002/02/01 800 800 786 800 420,000
2002/01/31 800 800 788 797 557,000
2002/01/30 790 797 788 796 679,000
2002/01/29 796 796 784 784 500,000
2002/01/28 763 800 763 789 699,000
2002/01/25 776 783 767 783 579,000
2002/01/24 781 783 773 783 456,000
2002/01/23 787 796 774 776 679,000
2002/01/22 802 810 781 782 360,000
2002/01/21 820 820 802 810 571,000
2002/01/18 785 818 784 810 821,000
2002/01/17 784 784 773 782 431,000
2002/01/16 810 810 785 786 500,000
2002/01/15 808 808 795 800 1,083,000
2002/01/11 838 838 801 805 614,000
2002/01/10 834 834 800 811 543,000
2002/01/09 839 843 832 836 845,000
2002/01/08 820 825 813 819 707,000
2002/01/07 823 838 810 830 833,000
2002/01/04 815 833 801 833 527,000

このページの先頭へ