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 |