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 |
|---|---|---|---|---|---|
| 2007/12/28 | 939 | 942 | 920 | 926 | 707,000 |
| 2007/12/27 | 959 | 959 | 944 | 949 | 772,000 |
| 2007/12/26 | 943 | 957 | 942 | 956 | 496,000 |
| 2007/12/25 | 944 | 951 | 943 | 948 | 443,000 |
| 2007/12/21 | 910 | 939 | 910 | 936 | 952,000 |
| 2007/12/20 | 927 | 932 | 920 | 920 | 708,000 |
| 2007/12/19 | 931 | 941 | 927 | 928 | 1,065,000 |
| 2007/12/18 | 920 | 936 | 910 | 936 | 1,077,000 |
| 2007/12/17 | 934 | 937 | 924 | 933 | 1,666,000 |
| 2007/12/14 | 933 | 952 | 932 | 937 | 1,911,000 |
| 2007/12/13 | 952 | 967 | 937 | 941 | 1,686,000 |
| 2007/12/12 | 938 | 945 | 929 | 942 | 617,000 |
| 2007/12/11 | 963 | 967 | 939 | 946 | 1,582,000 |
| 2007/12/10 | 940 | 940 | 924 | 935 | 1,928,000 |
| 2007/12/07 | 942 | 948 | 924 | 930 | 1,341,000 |
| 2007/12/06 | 939 | 939 | 913 | 929 | 1,176,000 |
| 2007/12/05 | 897 | 919 | 893 | 915 | 1,094,000 |
| 2007/12/04 | 911 | 915 | 889 | 889 | 1,195,000 |
| 2007/12/03 | 932 | 942 | 918 | 926 | 1,218,000 |
| 2007/11/30 | 911 | 928 | 900 | 916 | 1,497,000 |
| 2007/11/29 | 893 | 923 | 893 | 911 | 1,229,000 |
| 2007/11/28 | 902 | 911 | 893 | 903 | 645,000 |
| 2007/11/27 | 893 | 912 | 884 | 899 | 978,000 |
| 2007/11/26 | 867 | 893 | 851 | 889 | 1,118,000 |
| 2007/11/22 | 884 | 908 | 882 | 886 | 1,165,000 |
| 2007/11/21 | 913 | 918 | 898 | 904 | 1,158,000 |
| 2007/11/20 | 882 | 907 | 877 | 906 | 1,643,000 |
| 2007/11/19 | 914 | 930 | 910 | 912 | 707,000 |
| 2007/11/16 | 934 | 934 | 921 | 924 | 824,000 |
| 2007/11/15 | 922 | 946 | 922 | 936 | 989,000 |
| 2007/11/14 | 923 | 939 | 923 | 932 | 1,196,000 |
| 2007/11/13 | 936 | 938 | 923 | 932 | 1,002,000 |
| 2007/11/12 | 951 | 955 | 930 | 941 | 1,161,000 |
| 2007/11/09 | 996 | 996 | 965 | 969 | 1,213,000 |
| 2007/11/08 | 1,001 | 1,002 | 969 | 976 | 1,865,000 |
| 2007/11/07 | 1,008 | 1,031 | 1,008 | 1,021 | 2,458,000 |
| 2007/11/06 | 995 | 1,004 | 980 | 995 | 1,074,000 |
| 2007/11/05 | 1,008 | 1,008 | 991 | 997 | 1,186,000 |
| 2007/11/02 | 1,008 | 1,011 | 998 | 1,002 | 818,000 |
| 2007/11/01 | 1,019 | 1,033 | 1,012 | 1,016 | 1,905,000 |
| 2007/10/31 | 1,024 | 1,035 | 1,010 | 1,018 | 1,764,000 |
| 2007/10/30 | 1,007 | 1,024 | 999 | 1,024 | 2,662,000 |
| 2007/10/29 | 999 | 1,013 | 991 | 997 | 1,788,000 |
| 2007/10/26 | 984 | 1,010 | 978 | 1,005 | 3,701,000 |
| 2007/10/25 | 941 | 984 | 927 | 947 | 1,879,000 |
| 2007/10/24 | 940 | 946 | 935 | 941 | 891,000 |
| 2007/10/23 | 926 | 943 | 922 | 941 | 578,000 |
| 2007/10/22 | 942 | 942 | 928 | 936 | 772,000 |
| 2007/10/19 | 967 | 967 | 940 | 956 | 1,302,000 |
| 2007/10/18 | 962 | 974 | 957 | 971 | 762,000 |
| 2007/10/17 | 947 | 974 | 947 | 961 | 1,170,000 |
| 2007/10/16 | 973 | 975 | 956 | 956 | 877,000 |
| 2007/10/15 | 971 | 982 | 960 | 977 | 779,000 |
| 2007/10/12 | 980 | 984 | 974 | 979 | 664,000 |
| 2007/10/11 | 966 | 987 | 966 | 987 | 981,000 |
| 2007/10/10 | 994 | 994 | 974 | 981 | 895,000 |
| 2007/10/09 | 980 | 990 | 977 | 989 | 711,000 |
| 2007/10/05 | 990 | 994 | 982 | 985 | 923,000 |
| 2007/10/04 | 989 | 994 | 987 | 989 | 981,000 |
| 2007/10/03 | 979 | 997 | 979 | 997 | 944,000 |
| 2007/10/02 | 987 | 990 | 978 | 987 | 1,609,000 |
| 2007/10/01 | 963 | 963 | 953 | 962 | 640,000 |
| 2007/09/28 | 970 | 971 | 958 | 966 | 641,000 |
| 2007/09/27 | 941 | 968 | 940 | 965 | 1,495,000 |
| 2007/09/26 | 934 | 940 | 929 | 940 | 891,000 |
| 2007/09/25 | 940 | 941 | 916 | 919 | 1,802,000 |
| 2007/09/21 | 920 | 925 | 911 | 918 | 939,000 |
| 2007/09/20 | 929 | 937 | 929 | 931 | 507,000 |
| 2007/09/19 | 917 | 937 | 917 | 929 | 937,000 |
| 2007/09/18 | 917 | 917 | 902 | 909 | 1,198,000 |
| 2007/09/14 | 928 | 936 | 921 | 932 | 1,326,000 |
| 2007/09/13 | 926 | 937 | 920 | 933 | 692,000 |
| 2007/09/12 | 935 | 939 | 922 | 927 | 966,000 |
| 2007/09/11 | 930 | 938 | 923 | 934 | 810,000 |
| 2007/09/10 | 930 | 936 | 916 | 931 | 1,460,000 |
| 2007/09/07 | 930 | 940 | 921 | 934 | 1,035,000 |
| 2007/09/06 | 917 | 936 | 912 | 936 | 1,038,000 |
| 2007/09/05 | 943 | 944 | 919 | 920 | 982,000 |
| 2007/09/04 | 938 | 944 | 927 | 933 | 623,000 |
| 2007/09/03 | 936 | 938 | 920 | 923 | 817,000 |
| 2007/08/31 | 920 | 939 | 917 | 939 | 1,671,000 |
| 2007/08/30 | 899 | 904 | 883 | 891 | 749,000 |
| 2007/08/29 | 884 | 886 | 874 | 881 | 983,000 |
| 2007/08/28 | 882 | 893 | 882 | 891 | 928,000 |
| 2007/08/27 | 886 | 897 | 882 | 882 | 716,000 |
| 2007/08/24 | 891 | 893 | 870 | 880 | 913,000 |
| 2007/08/23 | 886 | 894 | 884 | 890 | 667,000 |
| 2007/08/22 | 864 | 881 | 861 | 866 | 1,095,000 |
| 2007/08/21 | 848 | 864 | 833 | 862 | 1,853,000 |
| 2007/08/20 | 870 | 870 | 851 | 856 | 1,214,000 |
| 2007/08/17 | 880 | 884 | 829 | 831 | 1,822,000 |
| 2007/08/16 | 888 | 888 | 855 | 877 | 1,722,000 |
| 2007/08/15 | 888 | 896 | 881 | 889 | 2,305,000 |
| 2007/08/14 | 873 | 921 | 873 | 918 | 3,241,000 |
| 2007/08/13 | 911 | 929 | 911 | 913 | 2,905,000 |
| 2007/08/10 | 889 | 890 | 860 | 871 | 3,307,000 |
| 2007/08/09 | 943 | 943 | 884 | 903 | 4,983,000 |
| 2007/08/08 | 956 | 960 | 934 | 935 | 1,982,000 |
| 2007/08/07 | 967 | 971 | 953 | 956 | 1,382,000 |
| 2007/08/06 | 940 | 962 | 939 | 960 | 1,168,000 |
| 2007/08/03 | 954 | 959 | 944 | 950 | 1,689,000 |
| 2007/08/02 | 972 | 977 | 950 | 962 | 2,084,000 |
| 2007/08/01 | 963 | 983 | 955 | 962 | 1,854,000 |
| 2007/07/31 | 978 | 981 | 970 | 974 | 1,348,000 |
| 2007/07/30 | 964 | 978 | 953 | 975 | 1,457,000 |
| 2007/07/27 | 960 | 983 | 941 | 971 | 2,496,000 |
| 2007/07/26 | 992 | 997 | 975 | 976 | 1,400,000 |
| 2007/07/25 | 994 | 994 | 986 | 990 | 1,713,000 |
| 2007/07/24 | 1,005 | 1,006 | 993 | 999 | 1,432,000 |
| 2007/07/23 | 1,015 | 1,015 | 1,002 | 1,005 | 1,250,000 |
| 2007/07/20 | 1,021 | 1,028 | 1,016 | 1,017 | 1,420,000 |
| 2007/07/19 | 1,020 | 1,027 | 1,020 | 1,025 | 946,000 |
| 2007/07/18 | 1,033 | 1,035 | 1,017 | 1,019 | 1,500,000 |
| 2007/07/17 | 1,033 | 1,041 | 1,030 | 1,032 | 1,275,000 |
| 2007/07/13 | 1,030 | 1,037 | 1,022 | 1,030 | 1,155,000 |
| 2007/07/12 | 1,021 | 1,036 | 1,018 | 1,023 | 1,336,000 |
| 2007/07/11 | 1,022 | 1,023 | 1,016 | 1,019 | 1,347,000 |
| 2007/07/10 | 1,051 | 1,051 | 1,025 | 1,027 | 3,214,000 |
| 2007/07/09 | 1,050 | 1,061 | 1,048 | 1,054 | 853,000 |
| 2007/07/06 | 1,056 | 1,058 | 1,038 | 1,048 | 969,000 |
| 2007/07/05 | 1,064 | 1,069 | 1,053 | 1,057 | 913,000 |
| 2007/07/04 | 1,065 | 1,065 | 1,046 | 1,052 | 1,169,000 |
| 2007/07/03 | 1,065 | 1,068 | 1,058 | 1,063 | 1,633,000 |
| 2007/07/02 | 1,030 | 1,058 | 1,025 | 1,056 | 1,946,000 |
| 2007/06/29 | 1,020 | 1,035 | 1,018 | 1,033 | 2,598,000 |
| 2007/06/28 | 1,022 | 1,023 | 1,018 | 1,021 | 908,000 |
| 2007/06/27 | 1,022 | 1,024 | 1,016 | 1,021 | 1,710,000 |
| 2007/06/26 | 1,028 | 1,028 | 1,018 | 1,022 | 1,874,000 |
| 2007/06/25 | 1,038 | 1,038 | 1,027 | 1,028 | 2,034,000 |
| 2007/06/22 | 1,055 | 1,056 | 1,034 | 1,038 | 3,335,000 |
| 2007/06/21 | 1,058 | 1,082 | 1,058 | 1,075 | 768,000 |
| 2007/06/20 | 1,055 | 1,076 | 1,055 | 1,067 | 975,000 |
| 2007/06/19 | 1,070 | 1,071 | 1,057 | 1,061 | 1,072,000 |
| 2007/06/18 | 1,091 | 1,093 | 1,072 | 1,076 | 564,000 |
| 2007/06/15 | 1,054 | 1,078 | 1,045 | 1,076 | 1,403,000 |
| 2007/06/14 | 1,038 | 1,049 | 1,038 | 1,043 | 651,000 |
| 2007/06/13 | 1,041 | 1,045 | 1,031 | 1,038 | 837,000 |
| 2007/06/12 | 1,063 | 1,063 | 1,043 | 1,052 | 518,000 |
| 2007/06/11 | 1,064 | 1,069 | 1,057 | 1,057 | 617,000 |
| 2007/06/08 | 1,055 | 1,055 | 1,038 | 1,044 | 1,252,000 |
| 2007/06/07 | 1,059 | 1,065 | 1,057 | 1,061 | 1,299,000 |
| 2007/06/06 | 1,075 | 1,078 | 1,068 | 1,076 | 977,000 |
| 2007/06/05 | 1,072 | 1,082 | 1,068 | 1,074 | 1,088,000 |
| 2007/06/04 | 1,069 | 1,079 | 1,060 | 1,071 | 1,202,000 |
| 2007/06/01 | 1,057 | 1,071 | 1,050 | 1,063 | 1,222,000 |
| 2007/05/31 | 1,049 | 1,057 | 1,045 | 1,051 | 820,000 |
| 2007/05/30 | 1,040 | 1,049 | 1,034 | 1,042 | 1,135,000 |
| 2007/05/29 | 1,030 | 1,043 | 1,025 | 1,039 | 1,271,000 |
| 2007/05/28 | 1,046 | 1,046 | 1,028 | 1,030 | 1,484,000 |
| 2007/05/25 | 1,050 | 1,058 | 1,039 | 1,050 | 1,561,000 |
| 2007/05/24 | 1,050 | 1,063 | 1,041 | 1,054 | 1,361,000 |
| 2007/05/23 | 1,055 | 1,060 | 1,049 | 1,057 | 1,008,000 |
| 2007/05/22 | 1,044 | 1,068 | 1,032 | 1,058 | 1,162,000 |
| 2007/05/21 | 1,034 | 1,038 | 1,023 | 1,037 | 870,000 |
| 2007/05/18 | 1,052 | 1,054 | 1,033 | 1,038 | 510,000 |
| 2007/05/17 | 1,048 | 1,054 | 1,043 | 1,050 | 799,000 |
| 2007/05/16 | 1,036 | 1,046 | 1,031 | 1,044 | 880,000 |
| 2007/05/15 | 1,048 | 1,049 | 1,032 | 1,037 | 1,534,000 |
| 2007/05/14 | 1,067 | 1,067 | 1,051 | 1,062 | 1,412,000 |
| 2007/05/11 | 1,069 | 1,070 | 1,056 | 1,060 | 1,485,000 |
| 2007/05/10 | 1,075 | 1,075 | 1,057 | 1,062 | 1,367,000 |
| 2007/05/09 | 1,069 | 1,080 | 1,068 | 1,075 | 1,463,000 |
| 2007/05/08 | 1,084 | 1,084 | 1,067 | 1,070 | 1,274,000 |
| 2007/05/07 | 1,081 | 1,086 | 1,069 | 1,071 | 1,355,000 |
| 2007/05/02 | 1,074 | 1,082 | 1,064 | 1,080 | 1,875,000 |
| 2007/05/01 | 1,080 | 1,082 | 1,069 | 1,073 | 1,915,000 |
| 2007/04/27 | 1,114 | 1,117 | 1,089 | 1,098 | 2,084,000 |
| 2007/04/26 | 1,105 | 1,113 | 1,088 | 1,105 | 3,389,000 |
| 2007/04/25 | 1,128 | 1,128 | 1,100 | 1,103 | 1,180,000 |
| 2007/04/24 | 1,127 | 1,129 | 1,116 | 1,120 | 839,000 |
| 2007/04/23 | 1,145 | 1,145 | 1,118 | 1,128 | 1,442,000 |
| 2007/04/20 | 1,146 | 1,168 | 1,146 | 1,160 | 1,383,000 |
| 2007/04/19 | 1,150 | 1,159 | 1,130 | 1,140 | 2,685,000 |
| 2007/04/18 | 1,135 | 1,145 | 1,131 | 1,139 | 1,989,000 |
| 2007/04/17 | 1,155 | 1,163 | 1,126 | 1,138 | 1,116,000 |
| 2007/04/16 | 1,150 | 1,166 | 1,149 | 1,156 | 1,150,000 |
| 2007/04/13 | 1,175 | 1,184 | 1,148 | 1,149 | 1,337,000 |
| 2007/04/12 | 1,149 | 1,161 | 1,145 | 1,155 | 1,420,000 |
| 2007/04/11 | 1,177 | 1,177 | 1,160 | 1,167 | 1,507,000 |
| 2007/04/10 | 1,190 | 1,192 | 1,174 | 1,183 | 1,310,000 |
| 2007/04/09 | 1,195 | 1,195 | 1,182 | 1,189 | 1,799,000 |
| 2007/04/06 | 1,191 | 1,209 | 1,185 | 1,207 | 3,541,000 |
| 2007/04/05 | 1,146 | 1,181 | 1,138 | 1,171 | 2,466,000 |
| 2007/04/04 | 1,125 | 1,150 | 1,123 | 1,145 | 2,064,000 |
| 2007/04/03 | 1,090 | 1,119 | 1,087 | 1,117 | 2,620,000 |
| 2007/04/02 | 1,113 | 1,121 | 1,091 | 1,091 | 996,000 |
| 2007/03/30 | 1,124 | 1,128 | 1,114 | 1,124 | 1,423,000 |
| 2007/03/29 | 1,087 | 1,112 | 1,087 | 1,104 | 525,000 |
| 2007/03/28 | 1,108 | 1,116 | 1,091 | 1,103 | 608,000 |
| 2007/03/27 | 1,114 | 1,120 | 1,099 | 1,106 | 640,000 |
| 2007/03/26 | 1,121 | 1,121 | 1,098 | 1,112 | 907,000 |
| 2007/03/23 | 1,118 | 1,123 | 1,104 | 1,122 | 1,023,000 |
| 2007/03/22 | 1,120 | 1,126 | 1,112 | 1,118 | 1,233,000 |
| 2007/03/20 | 1,105 | 1,115 | 1,101 | 1,109 | 2,066,000 |
| 2007/03/19 | 1,045 | 1,084 | 1,044 | 1,078 | 1,413,000 |
| 2007/03/16 | 1,051 | 1,052 | 1,034 | 1,038 | 975,000 |
| 2007/03/15 | 1,038 | 1,049 | 1,031 | 1,049 | 973,000 |
| 2007/03/14 | 1,050 | 1,053 | 1,028 | 1,036 | 770,000 |
| 2007/03/13 | 1,077 | 1,083 | 1,063 | 1,066 | 926,000 |
| 2007/03/12 | 1,064 | 1,076 | 1,062 | 1,068 | 858,000 |
| 2007/03/09 | 1,063 | 1,077 | 1,059 | 1,063 | 933,000 |
| 2007/03/08 | 1,053 | 1,070 | 1,045 | 1,068 | 630,000 |
| 2007/03/07 | 1,075 | 1,083 | 1,050 | 1,054 | 1,080,000 |
| 2007/03/06 | 1,042 | 1,069 | 1,042 | 1,055 | 1,228,000 |
| 2007/03/05 | 1,049 | 1,058 | 1,020 | 1,022 | 1,413,000 |
| 2007/03/02 | 1,060 | 1,078 | 1,047 | 1,069 | 2,082,000 |
| 2007/03/01 | 1,096 | 1,099 | 1,063 | 1,074 | 2,282,000 |
| 2007/02/28 | 1,063 | 1,108 | 1,063 | 1,105 | 1,381,000 |
| 2007/02/27 | 1,125 | 1,143 | 1,123 | 1,134 | 1,080,000 |
| 2007/02/26 | 1,143 | 1,144 | 1,124 | 1,126 | 937,000 |
| 2007/02/23 | 1,146 | 1,147 | 1,135 | 1,146 | 984,000 |
| 2007/02/22 | 1,128 | 1,136 | 1,112 | 1,131 | 1,339,000 |
| 2007/02/21 | 1,101 | 1,118 | 1,098 | 1,109 | 1,199,000 |
| 2007/02/20 | 1,090 | 1,096 | 1,071 | 1,093 | 1,069,000 |
| 2007/02/19 | 1,091 | 1,091 | 1,078 | 1,084 | 989,000 |
| 2007/02/16 | 1,089 | 1,095 | 1,083 | 1,090 | 1,483,000 |
| 2007/02/15 | 1,086 | 1,089 | 1,070 | 1,088 | 1,951,000 |
| 2007/02/14 | 1,042 | 1,062 | 1,042 | 1,051 | 1,134,000 |
| 2007/02/13 | 1,021 | 1,043 | 1,021 | 1,040 | 2,259,000 |
| 2007/02/09 | 1,032 | 1,042 | 1,020 | 1,037 | 4,817,000 |
| 2007/02/08 | 1,099 | 1,100 | 1,067 | 1,072 | 1,380,000 |
| 2007/02/07 | 1,107 | 1,109 | 1,098 | 1,107 | 1,213,000 |
| 2007/02/06 | 1,084 | 1,110 | 1,084 | 1,106 | 1,562,000 |
| 2007/02/05 | 1,093 | 1,095 | 1,076 | 1,085 | 865,000 |
| 2007/02/02 | 1,091 | 1,100 | 1,080 | 1,084 | 1,505,000 |
| 2007/02/01 | 1,098 | 1,108 | 1,085 | 1,095 | 1,462,000 |
| 2007/01/31 | 1,104 | 1,104 | 1,080 | 1,082 | 1,227,000 |
| 2007/01/30 | 1,110 | 1,118 | 1,098 | 1,103 | 970,000 |
| 2007/01/29 | 1,111 | 1,127 | 1,111 | 1,117 | 599,000 |
| 2007/01/26 | 1,113 | 1,124 | 1,103 | 1,110 | 824,000 |
| 2007/01/25 | 1,133 | 1,138 | 1,110 | 1,112 | 1,035,000 |
| 2007/01/24 | 1,145 | 1,158 | 1,131 | 1,132 | 1,413,000 |
| 2007/01/23 | 1,137 | 1,141 | 1,131 | 1,139 | 548,000 |
| 2007/01/22 | 1,140 | 1,143 | 1,135 | 1,137 | 687,000 |
| 2007/01/19 | 1,120 | 1,128 | 1,115 | 1,121 | 678,000 |
| 2007/01/18 | 1,110 | 1,130 | 1,110 | 1,114 | 798,000 |
| 2007/01/17 | 1,118 | 1,124 | 1,100 | 1,109 | 1,383,000 |
| 2007/01/16 | 1,128 | 1,130 | 1,115 | 1,118 | 451,000 |
| 2007/01/15 | 1,121 | 1,146 | 1,119 | 1,123 | 1,080,000 |
| 2007/01/12 | 1,091 | 1,102 | 1,078 | 1,101 | 1,127,000 |
| 2007/01/11 | 1,107 | 1,114 | 1,081 | 1,089 | 1,408,000 |
| 2007/01/10 | 1,120 | 1,125 | 1,104 | 1,106 | 1,143,000 |
| 2007/01/09 | 1,103 | 1,119 | 1,081 | 1,114 | 1,044,000 |
| 2007/01/05 | 1,108 | 1,116 | 1,093 | 1,097 | 1,006,000 |
| 2007/01/04 | 1,100 | 1,108 | 1,097 | 1,108 | 387,000 |