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 |
|---|---|---|---|---|---|
| 2008/12/30 | 581 | 581 | 563 | 570 | 1,455,000 |
| 2008/12/29 | 590 | 602 | 559 | 586 | 3,797,000 |
| 2008/12/26 | 543 | 585 | 541 | 570 | 4,800,000 |
| 2008/12/25 | 523 | 534 | 516 | 533 | 2,010,000 |
| 2008/12/24 | 519 | 527 | 495 | 503 | 1,673,000 |
| 2008/12/22 | 491 | 543 | 489 | 516 | 2,655,000 |
| 2008/12/19 | 488 | 492 | 472 | 472 | 1,378,000 |
| 2008/12/18 | 494 | 500 | 476 | 497 | 1,995,000 |
| 2008/12/17 | 486 | 492 | 471 | 491 | 1,245,000 |
| 2008/12/16 | 483 | 483 | 473 | 476 | 816,000 |
| 2008/12/15 | 475 | 483 | 475 | 479 | 604,000 |
| 2008/12/12 | 470 | 476 | 452 | 461 | 1,221,000 |
| 2008/12/11 | 462 | 496 | 461 | 495 | 922,000 |
| 2008/12/10 | 483 | 489 | 470 | 476 | 1,006,000 |
| 2008/12/09 | 449 | 455 | 442 | 453 | 737,000 |
| 2008/12/08 | 432 | 448 | 432 | 444 | 760,000 |
| 2008/12/05 | 443 | 444 | 430 | 430 | 857,000 |
| 2008/12/04 | 462 | 462 | 433 | 442 | 1,330,000 |
| 2008/12/03 | 442 | 454 | 429 | 452 | 1,331,000 |
| 2008/12/02 | 440 | 442 | 421 | 432 | 2,083,000 |
| 2008/12/01 | 447 | 454 | 440 | 445 | 959,000 |
| 2008/11/28 | 423 | 439 | 410 | 437 | 719,000 |
| 2008/11/27 | 434 | 445 | 421 | 428 | 1,014,000 |
| 2008/11/26 | 438 | 443 | 428 | 429 | 1,085,000 |
| 2008/11/25 | 463 | 463 | 426 | 448 | 1,112,000 |
| 2008/11/21 | 404 | 435 | 391 | 431 | 1,176,000 |
| 2008/11/20 | 440 | 440 | 413 | 414 | 753,000 |
| 2008/11/19 | 444 | 449 | 431 | 441 | 872,000 |
| 2008/11/18 | 439 | 444 | 427 | 434 | 756,000 |
| 2008/11/17 | 432 | 459 | 421 | 442 | 885,000 |
| 2008/11/14 | 437 | 443 | 425 | 433 | 1,205,000 |
| 2008/11/13 | 445 | 447 | 423 | 427 | 1,528,000 |
| 2008/11/12 | 470 | 473 | 457 | 460 | 1,576,000 |
| 2008/11/11 | 510 | 510 | 486 | 489 | 764,000 |
| 2008/11/10 | 512 | 523 | 499 | 511 | 1,147,000 |
| 2008/11/07 | 457 | 489 | 452 | 477 | 1,831,000 |
| 2008/11/06 | 500 | 506 | 469 | 472 | 1,588,000 |
| 2008/11/05 | 503 | 511 | 495 | 508 | 1,272,000 |
| 2008/11/04 | 456 | 494 | 444 | 477 | 2,193,000 |
| 2008/10/31 | 454 | 469 | 425 | 455 | 2,239,000 |
| 2008/10/30 | 425 | 464 | 417 | 459 | 2,242,000 |
| 2008/10/29 | 414 | 416 | 373 | 399 | 2,328,000 |
| 2008/10/28 | 353 | 389 | 334 | 386 | 1,932,000 |
| 2008/10/27 | 375 | 381 | 348 | 348 | 1,983,000 |
| 2008/10/24 | 458 | 458 | 381 | 385 | 2,542,000 |
| 2008/10/23 | 448 | 455 | 420 | 455 | 1,880,000 |
| 2008/10/22 | 465 | 470 | 442 | 443 | 971,000 |
| 2008/10/21 | 482 | 483 | 459 | 477 | 987,000 |
| 2008/10/20 | 453 | 464 | 435 | 462 | 1,250,000 |
| 2008/10/17 | 451 | 466 | 430 | 443 | 1,580,000 |
| 2008/10/16 | 454 | 454 | 423 | 429 | 2,084,000 |
| 2008/10/15 | 481 | 485 | 457 | 479 | 1,319,000 |
| 2008/10/14 | 452 | 498 | 452 | 485 | 1,714,000 |
| 2008/10/10 | 450 | 450 | 417 | 432 | 2,193,000 |
| 2008/10/09 | 461 | 479 | 451 | 458 | 2,214,000 |
| 2008/10/08 | 493 | 495 | 450 | 451 | 1,568,000 |
| 2008/10/07 | 465 | 512 | 454 | 508 | 2,407,000 |
| 2008/10/06 | 507 | 509 | 475 | 482 | 1,410,000 |
| 2008/10/03 | 530 | 533 | 509 | 510 | 1,159,000 |
| 2008/10/02 | 565 | 565 | 537 | 541 | 1,514,000 |
| 2008/10/01 | 580 | 585 | 561 | 564 | 1,212,000 |
| 2008/09/30 | 570 | 588 | 559 | 576 | 1,387,000 |
| 2008/09/29 | 615 | 615 | 588 | 590 | 686,000 |
| 2008/09/26 | 624 | 625 | 601 | 608 | 953,000 |
| 2008/09/25 | 642 | 642 | 612 | 621 | 1,130,000 |
| 2008/09/24 | 645 | 654 | 644 | 651 | 906,000 |
| 2008/09/22 | 661 | 664 | 647 | 664 | 609,000 |
| 2008/09/19 | 652 | 663 | 636 | 642 | 1,323,000 |
| 2008/09/18 | 632 | 634 | 619 | 632 | 1,502,000 |
| 2008/09/17 | 668 | 668 | 638 | 652 | 1,248,000 |
| 2008/09/16 | 623 | 658 | 623 | 658 | 1,369,000 |
| 2008/09/12 | 628 | 653 | 628 | 652 | 1,637,000 |
| 2008/09/11 | 629 | 633 | 621 | 627 | 1,196,000 |
| 2008/09/10 | 649 | 655 | 635 | 639 | 894,000 |
| 2008/09/09 | 659 | 660 | 650 | 653 | 926,000 |
| 2008/09/08 | 660 | 674 | 660 | 664 | 977,000 |
| 2008/09/05 | 646 | 668 | 644 | 657 | 1,037,000 |
| 2008/09/04 | 673 | 678 | 663 | 666 | 1,258,000 |
| 2008/09/03 | 661 | 668 | 658 | 665 | 1,248,000 |
| 2008/09/02 | 673 | 676 | 654 | 660 | 766,000 |
| 2008/09/01 | 686 | 686 | 667 | 670 | 1,086,000 |
| 2008/08/29 | 693 | 705 | 688 | 690 | 1,789,000 |
| 2008/08/28 | 684 | 684 | 668 | 678 | 1,024,000 |
| 2008/08/27 | 687 | 701 | 686 | 689 | 793,000 |
| 2008/08/26 | 679 | 688 | 674 | 683 | 751,000 |
| 2008/08/25 | 706 | 707 | 692 | 693 | 977,000 |
| 2008/08/22 | 694 | 708 | 683 | 686 | 815,000 |
| 2008/08/21 | 682 | 694 | 670 | 690 | 1,214,000 |
| 2008/08/20 | 675 | 690 | 666 | 682 | 989,000 |
| 2008/08/19 | 716 | 716 | 685 | 688 | 1,372,000 |
| 2008/08/18 | 705 | 729 | 705 | 712 | 983,000 |
| 2008/08/15 | 684 | 702 | 684 | 701 | 829,000 |
| 2008/08/14 | 680 | 697 | 679 | 688 | 997,000 |
| 2008/08/13 | 671 | 690 | 671 | 684 | 1,069,000 |
| 2008/08/12 | 682 | 702 | 677 | 681 | 1,254,000 |
| 2008/08/11 | 680 | 694 | 675 | 676 | 1,265,000 |
| 2008/08/08 | 653 | 668 | 647 | 656 | 1,146,000 |
| 2008/08/07 | 660 | 663 | 650 | 663 | 1,081,000 |
| 2008/08/06 | 650 | 664 | 650 | 664 | 1,297,000 |
| 2008/08/05 | 621 | 638 | 621 | 629 | 1,192,000 |
| 2008/08/04 | 650 | 653 | 627 | 628 | 984,000 |
| 2008/08/01 | 672 | 675 | 642 | 645 | 1,210,000 |
| 2008/07/31 | 666 | 674 | 648 | 668 | 1,446,000 |
| 2008/07/30 | 646 | 670 | 615 | 667 | 5,250,000 |
| 2008/07/29 | 675 | 684 | 665 | 676 | 1,131,000 |
| 2008/07/28 | 711 | 721 | 674 | 684 | 2,293,000 |
| 2008/07/25 | 734 | 734 | 713 | 718 | 1,079,000 |
| 2008/07/24 | 719 | 736 | 713 | 736 | 826,000 |
| 2008/07/23 | 699 | 716 | 697 | 711 | 1,074,000 |
| 2008/07/22 | 668 | 690 | 662 | 690 | 1,002,000 |
| 2008/07/18 | 665 | 675 | 659 | 661 | 531,000 |
| 2008/07/17 | 655 | 666 | 653 | 660 | 559,000 |
| 2008/07/16 | 649 | 666 | 647 | 655 | 780,000 |
| 2008/07/15 | 676 | 676 | 654 | 657 | 730,000 |
| 2008/07/14 | 668 | 681 | 663 | 666 | 877,000 |
| 2008/07/11 | 674 | 676 | 657 | 666 | 1,242,000 |
| 2008/07/10 | 670 | 683 | 665 | 673 | 1,061,000 |
| 2008/07/09 | 691 | 701 | 675 | 677 | 1,022,000 |
| 2008/07/08 | 710 | 711 | 680 | 681 | 1,948,000 |
| 2008/07/07 | 726 | 731 | 710 | 722 | 631,000 |
| 2008/07/04 | 731 | 734 | 714 | 723 | 594,000 |
| 2008/07/03 | 722 | 727 | 710 | 721 | 1,192,000 |
| 2008/07/02 | 739 | 743 | 721 | 732 | 1,473,000 |
| 2008/07/01 | 727 | 754 | 726 | 729 | 1,467,000 |
| 2008/06/30 | 722 | 740 | 713 | 723 | 1,076,000 |
| 2008/06/27 | 702 | 721 | 700 | 716 | 855,000 |
| 2008/06/26 | 734 | 740 | 718 | 723 | 948,000 |
| 2008/06/25 | 719 | 732 | 710 | 728 | 1,060,000 |
| 2008/06/24 | 710 | 726 | 710 | 723 | 654,000 |
| 2008/06/23 | 712 | 726 | 693 | 723 | 1,443,000 |
| 2008/06/20 | 725 | 728 | 712 | 717 | 881,000 |
| 2008/06/19 | 744 | 745 | 722 | 725 | 758,000 |
| 2008/06/18 | 745 | 754 | 739 | 744 | 849,000 |
| 2008/06/17 | 740 | 747 | 727 | 737 | 881,000 |
| 2008/06/16 | 746 | 750 | 731 | 744 | 433,000 |
| 2008/06/13 | 725 | 742 | 721 | 736 | 1,045,000 |
| 2008/06/12 | 738 | 741 | 723 | 731 | 1,048,000 |
| 2008/06/11 | 750 | 750 | 739 | 748 | 911,000 |
| 2008/06/10 | 767 | 767 | 746 | 749 | 782,000 |
| 2008/06/09 | 765 | 770 | 756 | 760 | 973,000 |
| 2008/06/06 | 791 | 797 | 774 | 774 | 1,065,000 |
| 2008/06/05 | 790 | 790 | 779 | 780 | 1,363,000 |
| 2008/06/04 | 789 | 793 | 774 | 793 | 1,210,000 |
| 2008/06/03 | 773 | 787 | 759 | 774 | 1,119,000 |
| 2008/06/02 | 772 | 791 | 754 | 789 | 1,484,000 |
| 2008/05/30 | 748 | 772 | 746 | 768 | 1,489,000 |
| 2008/05/29 | 726 | 753 | 718 | 751 | 2,301,000 |
| 2008/05/28 | 775 | 777 | 750 | 756 | 1,078,000 |
| 2008/05/27 | 783 | 787 | 768 | 780 | 541,000 |
| 2008/05/26 | 777 | 786 | 773 | 773 | 991,000 |
| 2008/05/23 | 807 | 820 | 797 | 798 | 1,446,000 |
| 2008/05/22 | 770 | 797 | 763 | 792 | 1,482,000 |
| 2008/05/21 | 767 | 778 | 762 | 769 | 1,217,000 |
| 2008/05/20 | 760 | 779 | 756 | 777 | 1,037,000 |
| 2008/05/19 | 755 | 770 | 753 | 758 | 1,187,000 |
| 2008/05/16 | 798 | 806 | 763 | 765 | 1,507,000 |
| 2008/05/15 | 742 | 770 | 742 | 758 | 1,233,000 |
| 2008/05/14 | 715 | 738 | 715 | 738 | 876,000 |
| 2008/05/13 | 714 | 722 | 704 | 718 | 728,000 |
| 2008/05/12 | 709 | 717 | 704 | 711 | 1,047,000 |
| 2008/05/09 | 742 | 742 | 707 | 708 | 1,131,000 |
| 2008/05/08 | 728 | 740 | 721 | 732 | 1,015,000 |
| 2008/05/07 | 740 | 741 | 725 | 731 | 1,006,000 |
| 2008/05/02 | 724 | 727 | 713 | 727 | 862,000 |
| 2008/05/01 | 706 | 716 | 705 | 706 | 594,000 |
| 2008/04/30 | 709 | 724 | 701 | 713 | 2,125,000 |
| 2008/04/28 | 724 | 728 | 698 | 715 | 2,364,000 |
| 2008/04/25 | 713 | 726 | 703 | 723 | 2,006,000 |
| 2008/04/24 | 697 | 701 | 662 | 685 | 2,482,000 |
| 2008/04/23 | 704 | 716 | 695 | 696 | 1,417,000 |
| 2008/04/22 | 713 | 718 | 710 | 714 | 948,000 |
| 2008/04/21 | 711 | 720 | 711 | 717 | 990,000 |
| 2008/04/18 | 700 | 702 | 689 | 702 | 721,000 |
| 2008/04/17 | 691 | 702 | 691 | 696 | 1,155,000 |
| 2008/04/16 | 662 | 681 | 662 | 678 | 782,000 |
| 2008/04/15 | 659 | 671 | 653 | 663 | 660,000 |
| 2008/04/14 | 649 | 670 | 649 | 664 | 1,824,000 |
| 2008/04/11 | 670 | 679 | 659 | 676 | 1,348,000 |
| 2008/04/10 | 675 | 681 | 658 | 661 | 1,061,000 |
| 2008/04/09 | 681 | 698 | 664 | 674 | 1,931,000 |
| 2008/04/08 | 691 | 696 | 680 | 683 | 1,095,000 |
| 2008/04/07 | 669 | 691 | 658 | 688 | 1,179,000 |
| 2008/04/04 | 677 | 685 | 665 | 668 | 1,334,000 |
| 2008/04/03 | 689 | 689 | 669 | 687 | 1,040,000 |
| 2008/04/02 | 674 | 703 | 668 | 688 | 2,419,000 |
| 2008/04/01 | 630 | 659 | 620 | 648 | 1,816,000 |
| 2008/03/31 | 651 | 654 | 608 | 623 | 2,295,000 |
| 2008/03/28 | 645 | 655 | 634 | 649 | 1,064,000 |
| 2008/03/27 | 642 | 645 | 630 | 635 | 666,000 |
| 2008/03/26 | 644 | 647 | 634 | 645 | 776,000 |
| 2008/03/25 | 655 | 658 | 635 | 651 | 1,153,000 |
| 2008/03/24 | 641 | 650 | 636 | 643 | 1,668,000 |
| 2008/03/21 | 611 | 634 | 610 | 632 | 994,000 |
| 2008/03/19 | 609 | 617 | 596 | 602 | 1,786,000 |
| 2008/03/18 | 595 | 602 | 583 | 599 | 1,371,000 |
| 2008/03/17 | 589 | 593 | 573 | 585 | 1,418,000 |
| 2008/03/14 | 624 | 633 | 599 | 605 | 1,528,000 |
| 2008/03/13 | 642 | 642 | 618 | 624 | 1,167,000 |
| 2008/03/12 | 655 | 657 | 635 | 641 | 2,302,000 |
| 2008/03/11 | 620 | 640 | 609 | 637 | 2,150,000 |
| 2008/03/10 | 629 | 632 | 602 | 620 | 2,931,000 |
| 2008/03/07 | 662 | 665 | 655 | 660 | 1,034,000 |
| 2008/03/06 | 664 | 689 | 664 | 683 | 2,068,000 |
| 2008/03/05 | 691 | 691 | 666 | 673 | 2,616,000 |
| 2008/03/04 | 695 | 716 | 670 | 709 | 3,701,000 |
| 2008/03/03 | 719 | 730 | 701 | 711 | 1,432,000 |
| 2008/02/29 | 731 | 736 | 702 | 734 | 2,192,000 |
| 2008/02/28 | 753 | 759 | 741 | 755 | 1,509,000 |
| 2008/02/27 | 748 | 774 | 748 | 773 | 1,395,000 |
| 2008/02/26 | 764 | 770 | 744 | 746 | 1,064,000 |
| 2008/02/25 | 736 | 754 | 735 | 751 | 1,337,000 |
| 2008/02/22 | 720 | 735 | 710 | 730 | 2,025,000 |
| 2008/02/21 | 717 | 728 | 710 | 721 | 1,096,000 |
| 2008/02/20 | 718 | 719 | 695 | 696 | 1,347,000 |
| 2008/02/19 | 715 | 730 | 707 | 719 | 1,939,000 |
| 2008/02/18 | 694 | 723 | 693 | 716 | 1,646,000 |
| 2008/02/15 | 685 | 695 | 668 | 692 | 1,608,000 |
| 2008/02/14 | 681 | 694 | 678 | 691 | 2,050,000 |
| 2008/02/13 | 675 | 683 | 650 | 674 | 2,918,000 |
| 2008/02/12 | 655 | 663 | 655 | 655 | 3,160,000 |
| 2008/02/08 | 780 | 790 | 753 | 755 | 990,000 |
| 2008/02/07 | 760 | 773 | 746 | 772 | 983,000 |
| 2008/02/06 | 787 | 787 | 764 | 767 | 828,000 |
| 2008/02/05 | 808 | 818 | 801 | 811 | 961,000 |
| 2008/02/04 | 810 | 817 | 798 | 809 | 871,000 |
| 2008/02/01 | 779 | 795 | 772 | 787 | 920,000 |
| 2008/01/31 | 766 | 795 | 763 | 792 | 1,096,000 |
| 2008/01/30 | 775 | 784 | 752 | 763 | 1,755,000 |
| 2008/01/29 | 790 | 801 | 781 | 793 | 1,012,000 |
| 2008/01/28 | 807 | 816 | 779 | 779 | 1,089,000 |
| 2008/01/25 | 808 | 819 | 793 | 819 | 1,069,000 |
| 2008/01/24 | 767 | 794 | 767 | 794 | 1,342,000 |
| 2008/01/23 | 776 | 780 | 760 | 763 | 1,376,000 |
| 2008/01/22 | 777 | 778 | 743 | 748 | 1,067,000 |
| 2008/01/21 | 807 | 810 | 786 | 790 | 814,000 |
| 2008/01/18 | 794 | 825 | 780 | 818 | 953,000 |
| 2008/01/17 | 792 | 819 | 792 | 814 | 1,129,000 |
| 2008/01/16 | 814 | 822 | 795 | 797 | 1,055,000 |
| 2008/01/15 | 842 | 855 | 821 | 824 | 1,533,000 |
| 2008/01/11 | 875 | 878 | 835 | 850 | 1,721,000 |
| 2008/01/10 | 895 | 897 | 879 | 880 | 1,545,000 |
| 2008/01/09 | 891 | 919 | 881 | 917 | 952,000 |
| 2008/01/08 | 890 | 911 | 881 | 909 | 1,678,000 |
| 2008/01/07 | 872 | 896 | 872 | 889 | 1,166,000 |
| 2008/01/04 | 926 | 937 | 887 | 895 | 886,000 |