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 |
|---|---|---|---|---|---|
| 2003/12/30 | 790 | 800 | 789 | 800 | 240,000 |
| 2003/12/29 | 780 | 791 | 780 | 786 | 451,000 |
| 2003/12/26 | 790 | 793 | 779 | 786 | 367,000 |
| 2003/12/25 | 790 | 795 | 785 | 792 | 450,000 |
| 2003/12/24 | 795 | 795 | 779 | 789 | 692,000 |
| 2003/12/22 | 776 | 785 | 774 | 780 | 438,000 |
| 2003/12/19 | 780 | 785 | 761 | 769 | 1,029,000 |
| 2003/12/18 | 763 | 776 | 753 | 772 | 827,000 |
| 2003/12/17 | 774 | 777 | 751 | 754 | 1,187,000 |
| 2003/12/16 | 775 | 778 | 765 | 775 | 1,334,000 |
| 2003/12/15 | 773 | 784 | 769 | 776 | 1,691,000 |
| 2003/12/12 | 786 | 793 | 753 | 767 | 2,339,000 |
| 2003/12/11 | 796 | 800 | 788 | 795 | 445,000 |
| 2003/12/10 | 801 | 806 | 770 | 786 | 1,297,000 |
| 2003/12/09 | 800 | 818 | 793 | 811 | 974,000 |
| 2003/12/08 | 815 | 815 | 790 | 801 | 697,000 |
| 2003/12/05 | 833 | 834 | 816 | 825 | 1,022,000 |
| 2003/12/04 | 806 | 819 | 806 | 819 | 408,000 |
| 2003/12/03 | 808 | 822 | 805 | 805 | 1,032,000 |
| 2003/12/02 | 804 | 807 | 796 | 807 | 1,081,000 |
| 2003/12/01 | 771 | 792 | 755 | 784 | 711,000 |
| 2003/11/28 | 772 | 772 | 758 | 761 | 425,000 |
| 2003/11/27 | 770 | 779 | 757 | 766 | 1,134,000 |
| 2003/11/26 | 747 | 777 | 747 | 761 | 1,407,000 |
| 2003/11/25 | 769 | 772 | 740 | 746 | 1,324,000 |
| 2003/11/21 | 753 | 778 | 753 | 761 | 850,000 |
| 2003/11/20 | 756 | 768 | 750 | 760 | 943,000 |
| 2003/11/19 | 757 | 781 | 749 | 749 | 762,000 |
| 2003/11/18 | 771 | 780 | 758 | 765 | 785,000 |
| 2003/11/17 | 795 | 797 | 775 | 781 | 614,000 |
| 2003/11/14 | 805 | 819 | 798 | 798 | 880,000 |
| 2003/11/13 | 817 | 820 | 795 | 809 | 643,000 |
| 2003/11/12 | 813 | 823 | 791 | 797 | 557,000 |
| 2003/11/11 | 825 | 838 | 803 | 803 | 1,025,000 |
| 2003/11/10 | 843 | 858 | 834 | 834 | 680,000 |
| 2003/11/07 | 835 | 850 | 830 | 843 | 732,000 |
| 2003/11/06 | 847 | 855 | 825 | 829 | 708,000 |
| 2003/11/05 | 825 | 850 | 821 | 847 | 1,057,000 |
| 2003/11/04 | 847 | 848 | 824 | 835 | 1,544,000 |
| 2003/10/31 | 839 | 858 | 838 | 857 | 776,000 |
| 2003/10/30 | 841 | 863 | 832 | 849 | 606,000 |
| 2003/10/29 | 838 | 847 | 832 | 840 | 441,000 |
| 2003/10/28 | 820 | 837 | 815 | 822 | 517,000 |
| 2003/10/27 | 800 | 836 | 800 | 824 | 887,000 |
| 2003/10/24 | 813 | 827 | 803 | 810 | 497,000 |
| 2003/10/23 | 841 | 841 | 802 | 809 | 578,000 |
| 2003/10/22 | 852 | 853 | 843 | 849 | 403,000 |
| 2003/10/21 | 869 | 875 | 846 | 852 | 483,000 |
| 2003/10/20 | 875 | 882 | 863 | 868 | 750,000 |
| 2003/10/17 | 868 | 880 | 861 | 876 | 978,000 |
| 2003/10/16 | 840 | 854 | 834 | 843 | 316,000 |
| 2003/10/15 | 844 | 845 | 823 | 834 | 786,000 |
| 2003/10/14 | 860 | 867 | 842 | 844 | 891,000 |
| 2003/10/10 | 843 | 868 | 842 | 853 | 998,000 |
| 2003/10/09 | 838 | 840 | 821 | 823 | 218,000 |
| 2003/10/08 | 857 | 857 | 826 | 831 | 297,000 |
| 2003/10/07 | 841 | 856 | 836 | 856 | 509,000 |
| 2003/10/06 | 844 | 850 | 830 | 830 | 421,000 |
| 2003/10/03 | 832 | 843 | 830 | 840 | 486,000 |
| 2003/10/02 | 828 | 837 | 826 | 832 | 528,000 |
| 2003/10/01 | 825 | 826 | 810 | 818 | 411,000 |
| 2003/09/30 | 810 | 823 | 806 | 813 | 1,244,000 |
| 2003/09/29 | 797 | 800 | 783 | 790 | 828,000 |
| 2003/09/26 | 795 | 806 | 793 | 804 | 969,000 |
| 2003/09/25 | 827 | 827 | 805 | 810 | 1,199,000 |
| 2003/09/24 | 851 | 868 | 833 | 860 | 801,000 |
| 2003/09/22 | 872 | 872 | 845 | 850 | 613,000 |
| 2003/09/19 | 893 | 893 | 881 | 890 | 321,000 |
| 2003/09/18 | 881 | 893 | 875 | 886 | 589,000 |
| 2003/09/17 | 867 | 882 | 862 | 872 | 674,000 |
| 2003/09/16 | 888 | 890 | 860 | 860 | 548,000 |
| 2003/09/12 | 884 | 885 | 871 | 881 | 1,424,000 |
| 2003/09/11 | 851 | 864 | 850 | 864 | 851,000 |
| 2003/09/10 | 872 | 877 | 857 | 859 | 1,083,000 |
| 2003/09/09 | 872 | 890 | 872 | 882 | 549,000 |
| 2003/09/08 | 873 | 882 | 866 | 869 | 333,000 |
| 2003/09/05 | 879 | 885 | 870 | 873 | 425,000 |
| 2003/09/04 | 899 | 899 | 883 | 886 | 321,000 |
| 2003/09/03 | 879 | 900 | 876 | 899 | 773,000 |
| 2003/09/02 | 894 | 894 | 869 | 879 | 535,000 |
| 2003/09/01 | 884 | 895 | 873 | 891 | 695,000 |
| 2003/08/29 | 870 | 889 | 864 | 864 | 1,364,000 |
| 2003/08/28 | 836 | 867 | 834 | 864 | 936,000 |
| 2003/08/27 | 839 | 840 | 826 | 826 | 991,000 |
| 2003/08/26 | 827 | 844 | 826 | 839 | 755,000 |
| 2003/08/25 | 839 | 848 | 825 | 837 | 772,000 |
| 2003/08/22 | 889 | 889 | 850 | 859 | 664,000 |
| 2003/08/21 | 859 | 883 | 859 | 879 | 556,000 |
| 2003/08/20 | 890 | 893 | 873 | 889 | 698,000 |
| 2003/08/19 | 845 | 890 | 844 | 873 | 1,549,000 |
| 2003/08/18 | 813 | 838 | 813 | 832 | 265,000 |
| 2003/08/15 | 826 | 830 | 808 | 813 | 368,000 |
| 2003/08/14 | 821 | 832 | 812 | 826 | 617,000 |
| 2003/08/13 | 803 | 824 | 803 | 816 | 724,000 |
| 2003/08/12 | 787 | 799 | 783 | 796 | 637,000 |
| 2003/08/11 | 768 | 782 | 768 | 779 | 464,000 |
| 2003/08/08 | 752 | 762 | 752 | 758 | 427,000 |
| 2003/08/07 | 751 | 760 | 742 | 742 | 934,000 |
| 2003/08/06 | 756 | 769 | 756 | 764 | 480,000 |
| 2003/08/05 | 774 | 775 | 765 | 766 | 589,000 |
| 2003/08/04 | 784 | 784 | 773 | 780 | 614,000 |
| 2003/08/01 | 786 | 792 | 783 | 784 | 454,000 |
| 2003/07/31 | 793 | 794 | 771 | 779 | 962,000 |
| 2003/07/30 | 812 | 812 | 788 | 794 | 441,000 |
| 2003/07/29 | 799 | 813 | 798 | 807 | 793,000 |
| 2003/07/28 | 785 | 792 | 781 | 792 | 377,000 |
| 2003/07/25 | 780 | 782 | 769 | 771 | 628,000 |
| 2003/07/24 | 787 | 788 | 781 | 781 | 758,000 |
| 2003/07/23 | 776 | 782 | 768 | 777 | 1,043,000 |
| 2003/07/22 | 760 | 770 | 758 | 761 | 889,000 |
| 2003/07/18 | 745 | 755 | 745 | 748 | 922,000 |
| 2003/07/17 | 748 | 759 | 740 | 745 | 834,000 |
| 2003/07/16 | 743 | 749 | 735 | 735 | 641,000 |
| 2003/07/15 | 752 | 753 | 730 | 733 | 721,000 |
| 2003/07/14 | 755 | 759 | 745 | 745 | 525,000 |
| 2003/07/11 | 748 | 758 | 737 | 746 | 544,000 |
| 2003/07/10 | 770 | 770 | 748 | 758 | 943,000 |
| 2003/07/09 | 755 | 765 | 745 | 758 | 752,000 |
| 2003/07/08 | 780 | 780 | 754 | 760 | 1,001,000 |
| 2003/07/07 | 760 | 779 | 760 | 777 | 768,000 |
| 2003/07/04 | 748 | 757 | 744 | 753 | 819,000 |
| 2003/07/03 | 737 | 745 | 728 | 740 | 754,000 |
| 2003/07/02 | 741 | 748 | 736 | 741 | 1,019,000 |
| 2003/07/01 | 735 | 740 | 730 | 733 | 476,000 |
| 2003/06/30 | 730 | 752 | 726 | 740 | 828,000 |
| 2003/06/27 | 730 | 731 | 724 | 731 | 334,000 |
| 2003/06/26 | 708 | 725 | 708 | 725 | 661,000 |
| 2003/06/25 | 714 | 731 | 714 | 718 | 727,000 |
| 2003/06/24 | 716 | 723 | 710 | 713 | 570,000 |
| 2003/06/23 | 715 | 724 | 715 | 724 | 653,000 |
| 2003/06/20 | 710 | 722 | 710 | 719 | 652,000 |
| 2003/06/19 | 728 | 728 | 713 | 720 | 933,000 |
| 2003/06/18 | 720 | 730 | 717 | 728 | 1,555,000 |
| 2003/06/17 | 694 | 707 | 692 | 706 | 1,014,000 |
| 2003/06/16 | 690 | 692 | 687 | 691 | 407,000 |
| 2003/06/13 | 670 | 690 | 666 | 689 | 1,905,000 |
| 2003/06/12 | 660 | 671 | 658 | 665 | 529,000 |
| 2003/06/11 | 660 | 673 | 660 | 669 | 386,000 |
| 2003/06/10 | 665 | 666 | 656 | 663 | 842,000 |
| 2003/06/09 | 670 | 671 | 663 | 666 | 668,000 |
| 2003/06/06 | 655 | 671 | 650 | 671 | 1,036,000 |
| 2003/06/05 | 648 | 661 | 648 | 661 | 1,208,000 |
| 2003/06/04 | 658 | 661 | 649 | 653 | 864,000 |
| 2003/06/03 | 655 | 670 | 653 | 670 | 840,000 |
| 2003/06/02 | 658 | 661 | 652 | 658 | 594,000 |
| 2003/05/30 | 647 | 659 | 646 | 659 | 951,000 |
| 2003/05/29 | 643 | 648 | 633 | 647 | 1,148,000 |
| 2003/05/28 | 626 | 636 | 612 | 623 | 1,326,000 |
| 2003/05/27 | 640 | 640 | 635 | 635 | 769,000 |
| 2003/05/26 | 642 | 643 | 639 | 642 | 714,000 |
| 2003/05/23 | 628 | 647 | 624 | 645 | 1,490,000 |
| 2003/05/22 | 610 | 623 | 607 | 622 | 946,000 |
| 2003/05/21 | 607 | 616 | 607 | 608 | 987,000 |
| 2003/05/20 | 598 | 608 | 597 | 606 | 565,000 |
| 2003/05/19 | 604 | 604 | 589 | 597 | 837,000 |
| 2003/05/16 | 590 | 601 | 586 | 594 | 404,000 |
| 2003/05/15 | 599 | 599 | 587 | 587 | 461,000 |
| 2003/05/14 | 585 | 608 | 585 | 599 | 1,185,000 |
| 2003/05/13 | 600 | 606 | 583 | 583 | 2,715,000 |
| 2003/05/12 | 613 | 620 | 611 | 618 | 1,455,000 |
| 2003/05/09 | 600 | 611 | 588 | 610 | 3,280,000 |
| 2003/05/08 | 563 | 604 | 555 | 595 | 4,304,000 |
| 2003/05/07 | 542 | 568 | 539 | 565 | 2,819,000 |
| 2003/05/06 | 532 | 537 | 529 | 534 | 1,074,000 |
| 2003/05/02 | 535 | 535 | 527 | 530 | 746,000 |
| 2003/05/01 | 540 | 540 | 524 | 533 | 1,040,000 |
| 2003/04/30 | 525 | 541 | 508 | 541 | 1,561,000 |
| 2003/04/28 | 513 | 516 | 501 | 503 | 743,000 |
| 2003/04/25 | 516 | 520 | 513 | 514 | 671,000 |
| 2003/04/24 | 526 | 530 | 520 | 521 | 844,000 |
| 2003/04/23 | 524 | 529 | 522 | 525 | 943,000 |
| 2003/04/22 | 547 | 547 | 523 | 525 | 1,251,000 |
| 2003/04/21 | 544 | 550 | 538 | 539 | 973,000 |
| 2003/04/18 | 550 | 550 | 536 | 540 | 982,000 |
| 2003/04/17 | 536 | 552 | 532 | 544 | 1,707,000 |
| 2003/04/16 | 530 | 536 | 527 | 536 | 1,432,000 |
| 2003/04/15 | 531 | 535 | 519 | 524 | 1,698,000 |
| 2003/04/14 | 539 | 540 | 528 | 530 | 591,000 |
| 2003/04/11 | 540 | 543 | 535 | 539 | 600,000 |
| 2003/04/10 | 558 | 558 | 538 | 539 | 593,000 |
| 2003/04/09 | 567 | 567 | 553 | 560 | 1,269,000 |
| 2003/04/08 | 578 | 578 | 563 | 567 | 1,009,000 |
| 2003/04/07 | 571 | 590 | 567 | 578 | 316,000 |
| 2003/04/04 | 570 | 586 | 555 | 561 | 956,000 |
| 2003/04/03 | 588 | 593 | 565 | 567 | 496,000 |
| 2003/04/02 | 576 | 587 | 571 | 587 | 325,000 |
| 2003/04/01 | 565 | 573 | 558 | 566 | 803,000 |
| 2003/03/31 | 602 | 602 | 557 | 557 | 655,000 |
| 2003/03/28 | 604 | 612 | 595 | 598 | 1,059,000 |
| 2003/03/27 | 622 | 623 | 595 | 595 | 2,321,000 |
| 2003/03/26 | 580 | 601 | 580 | 592 | 1,272,000 |
| 2003/03/25 | 571 | 581 | 571 | 574 | 642,000 |
| 2003/03/24 | 589 | 589 | 570 | 581 | 882,000 |
| 2003/03/20 | 550 | 562 | 548 | 562 | 836,000 |
| 2003/03/19 | 556 | 556 | 534 | 540 | 923,000 |
| 2003/03/18 | 541 | 559 | 541 | 558 | 1,062,000 |
| 2003/03/17 | 541 | 541 | 519 | 530 | 1,504,000 |
| 2003/03/14 | 544 | 553 | 542 | 547 | 1,475,000 |
| 2003/03/13 | 570 | 570 | 540 | 549 | 606,000 |
| 2003/03/12 | 552 | 568 | 550 | 562 | 677,000 |
| 2003/03/11 | 567 | 580 | 557 | 557 | 492,000 |
| 2003/03/10 | 576 | 576 | 563 | 572 | 724,000 |
| 2003/03/07 | 582 | 589 | 571 | 571 | 620,000 |
| 2003/03/06 | 600 | 606 | 586 | 592 | 2,192,000 |
| 2003/03/05 | 577 | 585 | 577 | 580 | 1,114,000 |
| 2003/03/04 | 575 | 594 | 568 | 587 | 1,125,000 |
| 2003/03/03 | 564 | 574 | 564 | 571 | 711,000 |
| 2003/02/28 | 572 | 574 | 563 | 563 | 1,009,000 |
| 2003/02/27 | 576 | 576 | 558 | 562 | 960,000 |
| 2003/02/26 | 576 | 590 | 575 | 576 | 371,000 |
| 2003/02/25 | 596 | 598 | 575 | 584 | 647,000 |
| 2003/02/24 | 608 | 610 | 595 | 604 | 421,000 |
| 2003/02/21 | 609 | 613 | 594 | 608 | 863,000 |
| 2003/02/20 | 604 | 622 | 602 | 613 | 2,111,000 |
| 2003/02/19 | 588 | 602 | 587 | 599 | 1,705,000 |
| 2003/02/18 | 595 | 596 | 573 | 581 | 4,169,000 |
| 2003/02/17 | 642 | 644 | 593 | 599 | 3,370,000 |
| 2003/02/14 | 639 | 664 | 639 | 641 | 714,000 |
| 2003/02/13 | 657 | 660 | 642 | 647 | 806,000 |
| 2003/02/12 | 669 | 681 | 662 | 667 | 513,000 |
| 2003/02/10 | 680 | 692 | 664 | 671 | 748,000 |
| 2003/02/07 | 668 | 668 | 659 | 664 | 252,000 |
| 2003/02/06 | 671 | 682 | 659 | 663 | 400,000 |
| 2003/02/05 | 666 | 676 | 658 | 670 | 464,000 |
| 2003/02/04 | 678 | 678 | 661 | 665 | 433,000 |
| 2003/02/03 | 662 | 664 | 651 | 660 | 441,000 |
| 2003/01/31 | 643 | 656 | 635 | 652 | 270,000 |
| 2003/01/30 | 647 | 655 | 646 | 653 | 342,000 |
| 2003/01/29 | 670 | 670 | 649 | 657 | 506,000 |
| 2003/01/28 | 662 | 683 | 659 | 670 | 678,000 |
| 2003/01/27 | 694 | 694 | 671 | 681 | 489,000 |
| 2003/01/24 | 683 | 695 | 674 | 684 | 542,000 |
| 2003/01/23 | 663 | 680 | 663 | 679 | 505,000 |
| 2003/01/22 | 690 | 699 | 675 | 683 | 2,415,000 |
| 2003/01/21 | 658 | 666 | 646 | 665 | 783,000 |
| 2003/01/20 | 654 | 656 | 645 | 650 | 870,000 |
| 2003/01/17 | 647 | 664 | 647 | 654 | 558,000 |
| 2003/01/16 | 650 | 653 | 641 | 642 | 541,000 |
| 2003/01/15 | 641 | 645 | 633 | 640 | 516,000 |
| 2003/01/14 | 631 | 640 | 626 | 630 | 270,000 |
| 2003/01/10 | 631 | 631 | 615 | 621 | 323,000 |
| 2003/01/09 | 616 | 621 | 608 | 621 | 395,000 |
| 2003/01/08 | 633 | 637 | 623 | 629 | 153,000 |
| 2003/01/07 | 655 | 655 | 641 | 641 | 347,000 |
| 2003/01/06 | 650 | 653 | 637 | 647 | 222,000 |