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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,155 | 1,160 | 1,155 | 1,160 | 290,000 |
| 2004/12/29 | 1,157 | 1,163 | 1,146 | 1,151 | 476,000 |
| 2004/12/28 | 1,150 | 1,159 | 1,149 | 1,154 | 458,000 |
| 2004/12/27 | 1,151 | 1,165 | 1,147 | 1,147 | 746,000 |
| 2004/12/24 | 1,135 | 1,147 | 1,115 | 1,147 | 1,394,000 |
| 2004/12/22 | 1,110 | 1,116 | 1,105 | 1,115 | 516,000 |
| 2004/12/21 | 1,098 | 1,105 | 1,097 | 1,104 | 628,000 |
| 2004/12/20 | 1,097 | 1,100 | 1,086 | 1,089 | 575,000 |
| 2004/12/17 | 1,094 | 1,109 | 1,091 | 1,097 | 558,000 |
| 2004/12/16 | 1,086 | 1,098 | 1,085 | 1,095 | 531,000 |
| 2004/12/15 | 1,088 | 1,094 | 1,082 | 1,085 | 492,000 |
| 2004/12/14 | 1,066 | 1,087 | 1,065 | 1,087 | 482,000 |
| 2004/12/13 | 1,061 | 1,072 | 1,057 | 1,059 | 505,000 |
| 2004/12/10 | 1,077 | 1,077 | 1,055 | 1,057 | 1,291,000 |
| 2004/12/09 | 1,103 | 1,103 | 1,057 | 1,063 | 1,256,000 |
| 2004/12/08 | 1,079 | 1,099 | 1,079 | 1,095 | 552,000 |
| 2004/12/07 | 1,098 | 1,109 | 1,095 | 1,099 | 616,000 |
| 2004/12/06 | 1,107 | 1,107 | 1,097 | 1,100 | 703,000 |
| 2004/12/03 | 1,117 | 1,120 | 1,104 | 1,111 | 799,000 |
| 2004/12/02 | 1,112 | 1,118 | 1,101 | 1,113 | 1,467,000 |
| 2004/12/01 | 1,121 | 1,125 | 1,096 | 1,097 | 1,436,000 |
| 2004/11/30 | 1,130 | 1,136 | 1,125 | 1,128 | 671,000 |
| 2004/11/29 | 1,131 | 1,136 | 1,129 | 1,130 | 486,000 |
| 2004/11/26 | 1,137 | 1,141 | 1,126 | 1,126 | 575,000 |
| 2004/11/25 | 1,130 | 1,140 | 1,130 | 1,135 | 835,000 |
| 2004/11/24 | 1,137 | 1,137 | 1,123 | 1,126 | 756,000 |
| 2004/11/22 | 1,140 | 1,140 | 1,125 | 1,136 | 792,000 |
| 2004/11/19 | 1,141 | 1,143 | 1,136 | 1,140 | 672,000 |
| 2004/11/18 | 1,137 | 1,146 | 1,135 | 1,137 | 677,000 |
| 2004/11/17 | 1,136 | 1,145 | 1,133 | 1,136 | 994,000 |
| 2004/11/16 | 1,153 | 1,154 | 1,144 | 1,150 | 631,000 |
| 2004/11/15 | 1,128 | 1,149 | 1,128 | 1,148 | 1,100,000 |
| 2004/11/12 | 1,128 | 1,141 | 1,126 | 1,126 | 1,104,000 |
| 2004/11/11 | 1,155 | 1,155 | 1,129 | 1,130 | 1,246,000 |
| 2004/11/10 | 1,163 | 1,168 | 1,158 | 1,159 | 481,000 |
| 2004/11/09 | 1,158 | 1,169 | 1,152 | 1,156 | 497,000 |
| 2004/11/08 | 1,185 | 1,188 | 1,146 | 1,146 | 1,632,000 |
| 2004/11/05 | 1,165 | 1,174 | 1,164 | 1,170 | 1,344,000 |
| 2004/11/04 | 1,170 | 1,175 | 1,158 | 1,158 | 1,291,000 |
| 2004/11/02 | 1,124 | 1,150 | 1,120 | 1,150 | 2,032,000 |
| 2004/11/01 | 1,111 | 1,115 | 1,103 | 1,105 | 819,000 |
| 2004/10/29 | 1,135 | 1,135 | 1,105 | 1,105 | 1,161,000 |
| 2004/10/28 | 1,099 | 1,128 | 1,095 | 1,123 | 1,144,000 |
| 2004/10/27 | 1,081 | 1,107 | 1,078 | 1,091 | 1,237,000 |
| 2004/10/26 | 1,090 | 1,097 | 1,076 | 1,080 | 1,582,000 |
| 2004/10/25 | 1,111 | 1,111 | 1,080 | 1,103 | 1,399,000 |
| 2004/10/22 | 1,090 | 1,112 | 1,087 | 1,106 | 1,128,000 |
| 2004/10/21 | 1,102 | 1,115 | 1,083 | 1,086 | 1,824,000 |
| 2004/10/20 | 1,094 | 1,095 | 1,075 | 1,078 | 1,130,000 |
| 2004/10/19 | 1,102 | 1,116 | 1,101 | 1,105 | 973,000 |
| 2004/10/18 | 1,111 | 1,116 | 1,100 | 1,110 | 388,000 |
| 2004/10/15 | 1,106 | 1,118 | 1,093 | 1,118 | 1,104,000 |
| 2004/10/14 | 1,128 | 1,131 | 1,120 | 1,126 | 2,004,000 |
| 2004/10/13 | 1,106 | 1,135 | 1,095 | 1,123 | 987,000 |
| 2004/10/12 | 1,135 | 1,136 | 1,108 | 1,113 | 595,000 |
| 2004/10/08 | 1,132 | 1,141 | 1,122 | 1,131 | 875,000 |
| 2004/10/07 | 1,115 | 1,133 | 1,106 | 1,131 | 2,141,000 |
| 2004/10/06 | 1,101 | 1,112 | 1,095 | 1,110 | 901,000 |
| 2004/10/05 | 1,113 | 1,118 | 1,102 | 1,118 | 774,000 |
| 2004/10/04 | 1,125 | 1,125 | 1,101 | 1,112 | 1,026,000 |
| 2004/10/01 | 1,095 | 1,099 | 1,078 | 1,097 | 933,000 |
| 2004/09/30 | 1,065 | 1,090 | 1,065 | 1,082 | 1,054,000 |
| 2004/09/29 | 1,080 | 1,081 | 1,061 | 1,066 | 1,115,000 |
| 2004/09/28 | 1,072 | 1,088 | 1,068 | 1,077 | 1,019,000 |
| 2004/09/27 | 1,090 | 1,090 | 1,063 | 1,089 | 1,470,000 |
| 2004/09/24 | 1,075 | 1,101 | 1,075 | 1,091 | 1,451,000 |
| 2004/09/22 | 1,118 | 1,125 | 1,104 | 1,115 | 1,130,000 |
| 2004/09/21 | 1,118 | 1,134 | 1,107 | 1,118 | 1,754,000 |
| 2004/09/17 | 1,148 | 1,148 | 1,133 | 1,134 | 1,833,000 |
| 2004/09/16 | 1,132 | 1,148 | 1,132 | 1,136 | 1,906,000 |
| 2004/09/15 | 1,132 | 1,144 | 1,122 | 1,126 | 2,188,000 |
| 2004/09/14 | 1,120 | 1,155 | 1,120 | 1,128 | 3,148,000 |
| 2004/09/13 | 1,100 | 1,125 | 1,090 | 1,115 | 2,122,000 |
| 2004/09/10 | 1,083 | 1,089 | 1,068 | 1,076 | 1,252,000 |
| 2004/09/09 | 1,098 | 1,100 | 1,065 | 1,071 | 828,000 |
| 2004/09/08 | 1,084 | 1,103 | 1,084 | 1,099 | 1,719,000 |
| 2004/09/07 | 1,065 | 1,077 | 1,060 | 1,077 | 487,000 |
| 2004/09/06 | 1,065 | 1,072 | 1,050 | 1,059 | 937,000 |
| 2004/09/03 | 1,068 | 1,069 | 1,041 | 1,045 | 388,000 |
| 2004/09/02 | 1,067 | 1,069 | 1,053 | 1,067 | 877,000 |
| 2004/09/01 | 1,044 | 1,062 | 1,042 | 1,062 | 894,000 |
| 2004/08/31 | 1,044 | 1,049 | 1,028 | 1,043 | 1,721,000 |
| 2004/08/30 | 1,062 | 1,070 | 1,056 | 1,064 | 325,000 |
| 2004/08/27 | 1,060 | 1,064 | 1,054 | 1,055 | 330,000 |
| 2004/08/26 | 1,065 | 1,065 | 1,050 | 1,053 | 264,000 |
| 2004/08/25 | 1,050 | 1,067 | 1,050 | 1,058 | 723,000 |
| 2004/08/24 | 1,061 | 1,062 | 1,043 | 1,056 | 483,000 |
| 2004/08/23 | 1,063 | 1,076 | 1,062 | 1,065 | 753,000 |
| 2004/08/20 | 1,060 | 1,063 | 1,055 | 1,063 | 800,000 |
| 2004/08/19 | 1,053 | 1,071 | 1,050 | 1,063 | 1,021,000 |
| 2004/08/18 | 1,043 | 1,049 | 1,033 | 1,043 | 579,000 |
| 2004/08/17 | 1,035 | 1,055 | 1,030 | 1,043 | 915,000 |
| 2004/08/16 | 1,044 | 1,046 | 1,030 | 1,036 | 848,000 |
| 2004/08/13 | 1,058 | 1,062 | 1,049 | 1,050 | 671,000 |
| 2004/08/12 | 1,062 | 1,073 | 1,048 | 1,057 | 1,125,000 |
| 2004/08/11 | 1,063 | 1,078 | 1,055 | 1,078 | 1,624,000 |
| 2004/08/10 | 1,030 | 1,065 | 1,029 | 1,060 | 1,609,000 |
| 2004/08/09 | 1,025 | 1,033 | 1,021 | 1,029 | 534,000 |
| 2004/08/06 | 1,026 | 1,033 | 1,019 | 1,026 | 951,000 |
| 2004/08/05 | 1,033 | 1,039 | 1,027 | 1,037 | 533,000 |
| 2004/08/04 | 1,020 | 1,028 | 1,010 | 1,020 | 1,237,000 |
| 2004/08/03 | 1,022 | 1,038 | 1,018 | 1,038 | 1,123,000 |
| 2004/08/02 | 985 | 1,021 | 980 | 1,018 | 1,342,000 |
| 2004/07/30 | 973 | 981 | 971 | 976 | 1,039,000 |
| 2004/07/29 | 975 | 981 | 965 | 973 | 304,000 |
| 2004/07/28 | 990 | 990 | 978 | 981 | 594,000 |
| 2004/07/27 | 975 | 990 | 970 | 971 | 582,000 |
| 2004/07/26 | 988 | 988 | 974 | 976 | 437,000 |
| 2004/07/23 | 980 | 990 | 979 | 983 | 634,000 |
| 2004/07/22 | 997 | 997 | 979 | 987 | 391,000 |
| 2004/07/21 | 984 | 998 | 981 | 997 | 300,000 |
| 2004/07/20 | 982 | 982 | 972 | 976 | 417,000 |
| 2004/07/16 | 987 | 997 | 976 | 989 | 243,000 |
| 2004/07/15 | 985 | 990 | 978 | 986 | 431,000 |
| 2004/07/14 | 1,010 | 1,021 | 974 | 975 | 954,000 |
| 2004/07/13 | 1,001 | 1,022 | 998 | 1,021 | 677,000 |
| 2004/07/12 | 1,006 | 1,022 | 1,000 | 1,000 | 803,000 |
| 2004/07/09 | 978 | 987 | 977 | 986 | 1,107,000 |
| 2004/07/08 | 978 | 985 | 975 | 977 | 904,000 |
| 2004/07/07 | 981 | 985 | 975 | 979 | 891,000 |
| 2004/07/06 | 1,005 | 1,013 | 997 | 999 | 375,000 |
| 2004/07/05 | 1,028 | 1,028 | 1,008 | 1,009 | 494,000 |
| 2004/07/02 | 1,030 | 1,034 | 1,019 | 1,021 | 639,000 |
| 2004/07/01 | 1,040 | 1,045 | 1,029 | 1,029 | 763,000 |
| 2004/06/30 | 1,021 | 1,035 | 1,020 | 1,033 | 486,000 |
| 2004/06/29 | 1,020 | 1,030 | 1,020 | 1,028 | 424,000 |
| 2004/06/28 | 1,016 | 1,025 | 1,013 | 1,023 | 684,000 |
| 2004/06/25 | 1,020 | 1,025 | 1,010 | 1,018 | 836,000 |
| 2004/06/24 | 1,030 | 1,037 | 1,020 | 1,034 | 442,000 |
| 2004/06/23 | 1,006 | 1,029 | 1,005 | 1,029 | 611,000 |
| 2004/06/22 | 1,012 | 1,020 | 1,006 | 1,011 | 469,000 |
| 2004/06/21 | 1,022 | 1,031 | 1,012 | 1,012 | 466,000 |
| 2004/06/18 | 1,020 | 1,030 | 1,010 | 1,013 | 524,000 |
| 2004/06/17 | 1,029 | 1,029 | 1,007 | 1,020 | 690,000 |
| 2004/06/16 | 1,018 | 1,025 | 1,014 | 1,018 | 504,000 |
| 2004/06/15 | 1,015 | 1,018 | 1,002 | 1,008 | 577,000 |
| 2004/06/14 | 1,014 | 1,030 | 1,003 | 1,003 | 739,000 |
| 2004/06/11 | 1,024 | 1,042 | 1,022 | 1,025 | 1,296,000 |
| 2004/06/10 | 1,034 | 1,048 | 1,031 | 1,042 | 938,000 |
| 2004/06/09 | 1,023 | 1,040 | 1,019 | 1,040 | 584,000 |
| 2004/06/08 | 1,018 | 1,023 | 1,010 | 1,018 | 412,000 |
| 2004/06/07 | 991 | 1,013 | 991 | 1,006 | 893,000 |
| 2004/06/04 | 994 | 1,009 | 993 | 1,000 | 694,000 |
| 2004/06/03 | 1,005 | 1,024 | 992 | 1,000 | 673,000 |
| 2004/06/02 | 1,022 | 1,022 | 1,010 | 1,019 | 337,000 |
| 2004/06/01 | 1,020 | 1,025 | 1,004 | 1,021 | 214,000 |
| 2004/05/31 | 1,029 | 1,029 | 1,008 | 1,025 | 479,000 |
| 2004/05/28 | 1,018 | 1,024 | 1,005 | 1,020 | 1,106,000 |
| 2004/05/27 | 1,005 | 1,024 | 999 | 1,001 | 1,120,000 |
| 2004/05/26 | 998 | 1,004 | 987 | 1,004 | 656,000 |
| 2004/05/25 | 990 | 990 | 974 | 980 | 412,000 |
| 2004/05/24 | 1,000 | 1,001 | 985 | 990 | 598,000 |
| 2004/05/21 | 980 | 991 | 970 | 980 | 1,031,000 |
| 2004/05/20 | 961 | 981 | 956 | 979 | 1,081,000 |
| 2004/05/19 | 945 | 960 | 940 | 952 | 1,042,000 |
| 2004/05/18 | 933 | 945 | 931 | 945 | 1,043,000 |
| 2004/05/17 | 954 | 954 | 923 | 923 | 1,603,000 |
| 2004/05/14 | 958 | 960 | 940 | 954 | 1,096,000 |
| 2004/05/13 | 959 | 971 | 940 | 942 | 1,759,000 |
| 2004/05/12 | 942 | 975 | 922 | 957 | 4,245,000 |
| 2004/05/11 | 959 | 975 | 952 | 952 | 3,188,000 |
| 2004/05/10 | 1,003 | 1,053 | 996 | 1,006 | 3,409,000 |
| 2004/05/07 | 1,008 | 1,020 | 1,000 | 1,006 | 1,096,000 |
| 2004/05/06 | 1,030 | 1,030 | 1,010 | 1,010 | 871,000 |
| 2004/04/30 | 1,032 | 1,037 | 1,008 | 1,019 | 959,000 |
| 2004/04/28 | 1,039 | 1,053 | 1,035 | 1,042 | 803,000 |
| 2004/04/27 | 1,049 | 1,049 | 1,034 | 1,039 | 669,000 |
| 2004/04/26 | 1,024 | 1,046 | 1,021 | 1,044 | 569,000 |
| 2004/04/23 | 1,023 | 1,045 | 1,023 | 1,044 | 709,000 |
| 2004/04/22 | 1,051 | 1,051 | 1,030 | 1,033 | 656,000 |
| 2004/04/21 | 1,046 | 1,050 | 1,029 | 1,050 | 1,691,000 |
| 2004/04/20 | 1,015 | 1,026 | 1,009 | 1,026 | 890,000 |
| 2004/04/19 | 1,021 | 1,021 | 997 | 998 | 1,670,000 |
| 2004/04/16 | 982 | 1,008 | 973 | 1,005 | 1,444,000 |
| 2004/04/15 | 977 | 986 | 956 | 962 | 1,222,000 |
| 2004/04/14 | 986 | 986 | 964 | 967 | 1,141,000 |
| 2004/04/13 | 980 | 994 | 975 | 988 | 924,000 |
| 2004/04/12 | 982 | 985 | 970 | 980 | 667,000 |
| 2004/04/09 | 993 | 993 | 973 | 982 | 1,263,000 |
| 2004/04/08 | 1,004 | 1,005 | 990 | 992 | 1,114,000 |
| 2004/04/07 | 996 | 1,007 | 986 | 1,007 | 933,000 |
| 2004/04/06 | 1,005 | 1,009 | 984 | 992 | 2,048,000 |
| 2004/04/05 | 1,012 | 1,019 | 1,006 | 1,009 | 1,603,000 |
| 2004/04/02 | 1,005 | 1,024 | 1,002 | 1,008 | 989,000 |
| 2004/04/01 | 1,021 | 1,031 | 999 | 1,023 | 1,860,000 |
| 2004/03/31 | 1,010 | 1,046 | 1,010 | 1,044 | 1,183,000 |
| 2004/03/30 | 1,023 | 1,032 | 1,008 | 1,014 | 1,007,000 |
| 2004/03/29 | 1,037 | 1,055 | 1,022 | 1,043 | 1,307,000 |
| 2004/03/26 | 1,002 | 1,035 | 1,000 | 1,027 | 1,672,000 |
| 2004/03/25 | 976 | 990 | 970 | 990 | 1,610,000 |
| 2004/03/24 | 937 | 962 | 933 | 959 | 1,075,000 |
| 2004/03/23 | 936 | 947 | 934 | 947 | 1,581,000 |
| 2004/03/22 | 965 | 965 | 942 | 951 | 1,346,000 |
| 2004/03/19 | 986 | 1,000 | 965 | 969 | 1,858,000 |
| 2004/03/18 | 990 | 1,002 | 983 | 1,000 | 1,388,000 |
| 2004/03/17 | 957 | 990 | 957 | 989 | 1,287,000 |
| 2004/03/16 | 973 | 973 | 963 | 965 | 520,000 |
| 2004/03/15 | 970 | 976 | 965 | 973 | 692,000 |
| 2004/03/12 | 967 | 976 | 963 | 968 | 851,000 |
| 2004/03/11 | 977 | 990 | 977 | 977 | 819,000 |
| 2004/03/10 | 986 | 996 | 971 | 977 | 1,324,000 |
| 2004/03/09 | 959 | 986 | 959 | 985 | 1,564,000 |
| 2004/03/08 | 966 | 966 | 955 | 957 | 1,566,000 |
| 2004/03/05 | 973 | 976 | 956 | 976 | 1,600,000 |
| 2004/03/04 | 971 | 997 | 971 | 983 | 1,288,000 |
| 2004/03/03 | 969 | 976 | 957 | 959 | 1,824,000 |
| 2004/03/02 | 984 | 992 | 975 | 992 | 1,239,000 |
| 2004/03/01 | 958 | 1,000 | 953 | 994 | 3,458,000 |
| 2004/02/27 | 939 | 952 | 932 | 939 | 1,917,000 |
| 2004/02/26 | 946 | 946 | 936 | 939 | 962,000 |
| 2004/02/25 | 933 | 951 | 930 | 946 | 1,947,000 |
| 2004/02/24 | 936 | 943 | 917 | 917 | 1,307,000 |
| 2004/02/23 | 923 | 949 | 923 | 935 | 1,942,000 |
| 2004/02/20 | 905 | 920 | 905 | 917 | 658,000 |
| 2004/02/19 | 909 | 912 | 903 | 905 | 654,000 |
| 2004/02/18 | 903 | 906 | 892 | 900 | 1,191,000 |
| 2004/02/17 | 894 | 906 | 894 | 906 | 1,341,000 |
| 2004/02/16 | 884 | 893 | 881 | 893 | 1,112,000 |
| 2004/02/13 | 900 | 900 | 872 | 874 | 1,563,000 |
| 2004/02/12 | 901 | 916 | 895 | 901 | 3,637,000 |
| 2004/02/10 | 900 | 912 | 900 | 900 | 3,654,000 |
| 2004/02/09 | 880 | 897 | 879 | 894 | 2,880,000 |
| 2004/02/06 | 837 | 867 | 830 | 867 | 1,836,000 |
| 2004/02/05 | 821 | 834 | 821 | 827 | 829,000 |
| 2004/02/04 | 839 | 840 | 821 | 821 | 510,000 |
| 2004/02/03 | 842 | 842 | 824 | 834 | 697,000 |
| 2004/02/02 | 831 | 839 | 822 | 822 | 568,000 |
| 2004/01/30 | 837 | 845 | 821 | 821 | 1,002,000 |
| 2004/01/29 | 815 | 831 | 815 | 819 | 883,000 |
| 2004/01/28 | 831 | 834 | 825 | 825 | 406,000 |
| 2004/01/27 | 849 | 855 | 842 | 843 | 658,000 |
| 2004/01/26 | 847 | 854 | 839 | 853 | 908,000 |
| 2004/01/23 | 839 | 865 | 838 | 857 | 1,196,000 |
| 2004/01/22 | 865 | 876 | 848 | 859 | 2,120,000 |
| 2004/01/21 | 834 | 866 | 830 | 850 | 2,310,000 |
| 2004/01/20 | 826 | 835 | 823 | 829 | 889,000 |
| 2004/01/19 | 815 | 827 | 806 | 825 | 1,280,000 |
| 2004/01/16 | 792 | 798 | 790 | 795 | 1,224,000 |
| 2004/01/15 | 806 | 817 | 784 | 791 | 1,678,000 |
| 2004/01/14 | 811 | 811 | 799 | 806 | 1,247,000 |
| 2004/01/13 | 826 | 826 | 810 | 812 | 618,000 |
| 2004/01/09 | 823 | 830 | 823 | 826 | 829,000 |
| 2004/01/08 | 823 | 833 | 823 | 827 | 1,000,000 |
| 2004/01/07 | 829 | 830 | 822 | 828 | 1,172,000 |
| 2004/01/06 | 840 | 840 | 812 | 820 | 1,125,000 |
| 2004/01/05 | 829 | 837 | 813 | 837 | 639,000 |