日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ