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 |
|---|---|---|---|---|---|
| 2009/12/30 | 598 | 598 | 586 | 591 | 739,000 |
| 2009/12/29 | 607 | 607 | 596 | 598 | 475,000 |
| 2009/12/28 | 604 | 609 | 600 | 603 | 552,000 |
| 2009/12/25 | 610 | 612 | 599 | 604 | 477,000 |
| 2009/12/24 | 597 | 609 | 593 | 608 | 880,000 |
| 2009/12/22 | 589 | 594 | 584 | 592 | 1,103,000 |
| 2009/12/21 | 591 | 594 | 586 | 590 | 1,098,000 |
| 2009/12/18 | 584 | 592 | 577 | 590 | 1,114,000 |
| 2009/12/17 | 594 | 598 | 587 | 588 | 1,301,000 |
| 2009/12/16 | 587 | 598 | 584 | 590 | 1,717,000 |
| 2009/12/15 | 580 | 582 | 574 | 580 | 2,332,000 |
| 2009/12/14 | 604 | 604 | 582 | 599 | 1,636,000 |
| 2009/12/11 | 596 | 607 | 585 | 606 | 1,503,000 |
| 2009/12/10 | 609 | 610 | 586 | 597 | 1,772,000 |
| 2009/12/09 | 617 | 618 | 608 | 612 | 936,000 |
| 2009/12/08 | 617 | 626 | 615 | 624 | 639,000 |
| 2009/12/07 | 627 | 629 | 616 | 619 | 797,000 |
| 2009/12/04 | 620 | 622 | 605 | 617 | 1,117,000 |
| 2009/12/03 | 595 | 616 | 595 | 615 | 1,006,000 |
| 2009/12/02 | 587 | 594 | 575 | 590 | 1,038,000 |
| 2009/12/01 | 565 | 592 | 562 | 590 | 1,387,000 |
| 2009/11/30 | 557 | 574 | 556 | 573 | 1,336,000 |
| 2009/11/27 | 560 | 568 | 554 | 557 | 1,000,000 |
| 2009/11/26 | 572 | 587 | 567 | 569 | 1,737,000 |
| 2009/11/25 | 572 | 580 | 568 | 579 | 1,311,000 |
| 2009/11/24 | 570 | 577 | 563 | 570 | 1,912,000 |
| 2009/11/20 | 566 | 572 | 559 | 571 | 1,137,000 |
| 2009/11/19 | 579 | 584 | 565 | 576 | 1,401,000 |
| 2009/11/18 | 571 | 580 | 567 | 578 | 1,198,000 |
| 2009/11/17 | 576 | 580 | 565 | 567 | 1,079,000 |
| 2009/11/16 | 578 | 584 | 569 | 575 | 1,539,000 |
| 2009/11/13 | 592 | 596 | 578 | 587 | 1,351,000 |
| 2009/11/12 | 610 | 613 | 587 | 591 | 1,377,000 |
| 2009/11/11 | 618 | 619 | 605 | 612 | 782,000 |
| 2009/11/10 | 629 | 634 | 612 | 614 | 888,000 |
| 2009/11/09 | 623 | 626 | 613 | 618 | 815,000 |
| 2009/11/06 | 629 | 629 | 621 | 624 | 1,331,000 |
| 2009/11/05 | 632 | 632 | 620 | 628 | 1,609,000 |
| 2009/11/04 | 607 | 636 | 605 | 634 | 2,566,000 |
| 2009/11/02 | 592 | 601 | 584 | 599 | 1,613,000 |
| 2009/10/30 | 621 | 621 | 593 | 597 | 2,554,000 |
| 2009/10/29 | 603 | 626 | 599 | 614 | 1,991,000 |
| 2009/10/28 | 617 | 617 | 609 | 612 | 936,000 |
| 2009/10/27 | 621 | 623 | 616 | 618 | 1,129,000 |
| 2009/10/26 | 625 | 632 | 619 | 623 | 718,000 |
| 2009/10/23 | 635 | 639 | 624 | 627 | 780,000 |
| 2009/10/22 | 620 | 626 | 611 | 626 | 966,000 |
| 2009/10/21 | 628 | 632 | 626 | 626 | 786,000 |
| 2009/10/20 | 636 | 645 | 632 | 633 | 506,000 |
| 2009/10/19 | 636 | 645 | 625 | 636 | 1,132,000 |
| 2009/10/16 | 630 | 635 | 621 | 635 | 1,275,000 |
| 2009/10/15 | 630 | 633 | 624 | 628 | 918,000 |
| 2009/10/14 | 632 | 634 | 611 | 618 | 1,360,000 |
| 2009/10/13 | 636 | 640 | 627 | 632 | 1,320,000 |
| 2009/10/09 | 619 | 630 | 611 | 630 | 2,093,000 |
| 2009/10/08 | 611 | 620 | 604 | 616 | 930,000 |
| 2009/10/07 | 614 | 619 | 605 | 615 | 1,019,000 |
| 2009/10/06 | 600 | 605 | 596 | 604 | 1,025,000 |
| 2009/10/05 | 602 | 605 | 591 | 596 | 967,000 |
| 2009/10/02 | 610 | 613 | 600 | 607 | 1,063,000 |
| 2009/10/01 | 615 | 627 | 612 | 621 | 1,946,000 |
| 2009/09/30 | 640 | 647 | 632 | 645 | 1,245,000 |
| 2009/09/29 | 653 | 653 | 642 | 646 | 1,285,000 |
| 2009/09/28 | 666 | 667 | 650 | 652 | 635,000 |
| 2009/09/25 | 689 | 690 | 673 | 676 | 642,000 |
| 2009/09/24 | 680 | 693 | 678 | 690 | 1,344,000 |
| 2009/09/18 | 671 | 674 | 658 | 672 | 1,369,000 |
| 2009/09/17 | 668 | 675 | 667 | 675 | 801,000 |
| 2009/09/16 | 670 | 676 | 660 | 665 | 991,000 |
| 2009/09/15 | 667 | 670 | 660 | 664 | 756,000 |
| 2009/09/14 | 687 | 688 | 664 | 668 | 872,000 |
| 2009/09/11 | 686 | 693 | 677 | 686 | 1,050,000 |
| 2009/09/10 | 682 | 688 | 678 | 686 | 769,000 |
| 2009/09/09 | 681 | 681 | 672 | 679 | 694,000 |
| 2009/09/08 | 684 | 684 | 675 | 682 | 857,000 |
| 2009/09/07 | 682 | 685 | 674 | 681 | 543,000 |
| 2009/09/04 | 678 | 681 | 670 | 675 | 1,015,000 |
| 2009/09/03 | 682 | 684 | 669 | 673 | 786,000 |
| 2009/09/02 | 667 | 684 | 661 | 682 | 1,331,000 |
| 2009/09/01 | 682 | 690 | 679 | 684 | 1,030,000 |
| 2009/08/31 | 702 | 710 | 683 | 685 | 833,000 |
| 2009/08/28 | 689 | 695 | 682 | 694 | 1,222,000 |
| 2009/08/27 | 699 | 699 | 680 | 684 | 1,125,000 |
| 2009/08/26 | 700 | 705 | 696 | 700 | 1,270,000 |
| 2009/08/25 | 691 | 699 | 690 | 696 | 1,188,000 |
| 2009/08/24 | 685 | 694 | 685 | 690 | 1,089,000 |
| 2009/08/21 | 691 | 694 | 669 | 676 | 1,746,000 |
| 2009/08/20 | 694 | 696 | 681 | 694 | 1,240,000 |
| 2009/08/19 | 700 | 704 | 694 | 696 | 1,250,000 |
| 2009/08/18 | 690 | 715 | 690 | 706 | 2,834,000 |
| 2009/08/17 | 694 | 698 | 687 | 689 | 1,049,000 |
| 2009/08/14 | 703 | 707 | 698 | 701 | 1,173,000 |
| 2009/08/13 | 713 | 720 | 700 | 703 | 1,809,000 |
| 2009/08/12 | 695 | 709 | 693 | 703 | 2,017,000 |
| 2009/08/11 | 687 | 699 | 685 | 699 | 1,264,000 |
| 2009/08/10 | 678 | 692 | 677 | 685 | 1,840,000 |
| 2009/08/07 | 669 | 678 | 666 | 676 | 692,000 |
| 2009/08/06 | 673 | 680 | 672 | 675 | 1,456,000 |
| 2009/08/05 | 670 | 677 | 662 | 666 | 2,213,000 |
| 2009/08/04 | 683 | 685 | 645 | 651 | 3,034,000 |
| 2009/08/03 | 659 | 669 | 655 | 661 | 2,102,000 |
| 2009/07/31 | 647 | 659 | 647 | 658 | 2,169,000 |
| 2009/07/30 | 650 | 653 | 632 | 642 | 1,259,000 |
| 2009/07/29 | 643 | 662 | 643 | 654 | 1,247,000 |
| 2009/07/28 | 654 | 655 | 637 | 647 | 1,177,000 |
| 2009/07/27 | 660 | 670 | 659 | 663 | 1,546,000 |
| 2009/07/24 | 650 | 656 | 639 | 654 | 1,742,000 |
| 2009/07/23 | 642 | 647 | 631 | 639 | 2,805,000 |
| 2009/07/22 | 638 | 649 | 631 | 643 | 1,312,000 |
| 2009/07/21 | 629 | 634 | 618 | 632 | 1,008,000 |
| 2009/07/17 | 617 | 622 | 610 | 615 | 646,000 |
| 2009/07/16 | 630 | 631 | 616 | 619 | 835,000 |
| 2009/07/15 | 613 | 625 | 610 | 620 | 1,514,000 |
| 2009/07/14 | 615 | 615 | 600 | 614 | 1,881,000 |
| 2009/07/13 | 622 | 624 | 606 | 609 | 1,847,000 |
| 2009/07/10 | 619 | 638 | 618 | 635 | 1,931,000 |
| 2009/07/09 | 617 | 625 | 615 | 624 | 1,204,000 |
| 2009/07/08 | 643 | 654 | 631 | 637 | 1,073,000 |
| 2009/07/07 | 660 | 664 | 651 | 663 | 1,468,000 |
| 2009/07/06 | 659 | 677 | 657 | 661 | 1,337,000 |
| 2009/07/03 | 673 | 673 | 656 | 667 | 1,876,000 |
| 2009/07/02 | 679 | 679 | 668 | 670 | 1,374,000 |
| 2009/07/01 | 688 | 693 | 668 | 674 | 2,170,000 |
| 2009/06/30 | 666 | 688 | 662 | 687 | 2,628,000 |
| 2009/06/29 | 659 | 684 | 650 | 656 | 3,867,000 |
| 2009/06/26 | 635 | 643 | 630 | 639 | 1,960,000 |
| 2009/06/25 | 636 | 641 | 622 | 635 | 1,963,000 |
| 2009/06/24 | 633 | 641 | 627 | 634 | 1,920,000 |
| 2009/06/23 | 615 | 632 | 611 | 625 | 2,500,000 |
| 2009/06/22 | 629 | 634 | 617 | 624 | 2,890,000 |
| 2009/06/19 | 632 | 640 | 622 | 632 | 1,446,000 |
| 2009/06/18 | 640 | 640 | 622 | 632 | 1,418,000 |
| 2009/06/17 | 627 | 646 | 625 | 640 | 1,460,000 |
| 2009/06/16 | 645 | 645 | 625 | 630 | 1,433,000 |
| 2009/06/15 | 667 | 668 | 653 | 658 | 1,393,000 |
| 2009/06/12 | 676 | 676 | 659 | 665 | 2,166,000 |
| 2009/06/11 | 677 | 679 | 665 | 672 | 1,866,000 |
| 2009/06/10 | 702 | 713 | 669 | 674 | 3,538,000 |
| 2009/06/09 | 668 | 681 | 651 | 662 | 2,231,000 |
| 2009/06/08 | 678 | 681 | 665 | 670 | 1,563,000 |
| 2009/06/05 | 691 | 693 | 659 | 664 | 1,949,000 |
| 2009/06/04 | 691 | 702 | 682 | 684 | 1,201,000 |
| 2009/06/03 | 695 | 702 | 685 | 689 | 1,401,000 |
| 2009/06/02 | 700 | 702 | 691 | 694 | 2,275,000 |
| 2009/06/01 | 672 | 690 | 671 | 681 | 2,406,000 |
| 2009/05/29 | 668 | 675 | 656 | 662 | 2,072,000 |
| 2009/05/28 | 648 | 664 | 644 | 649 | 1,475,000 |
| 2009/05/27 | 650 | 653 | 640 | 647 | 2,139,000 |
| 2009/05/26 | 641 | 644 | 625 | 631 | 1,541,000 |
| 2009/05/25 | 640 | 645 | 634 | 640 | 1,385,000 |
| 2009/05/22 | 634 | 636 | 623 | 629 | 757,000 |
| 2009/05/21 | 641 | 641 | 634 | 638 | 876,000 |
| 2009/05/20 | 635 | 645 | 631 | 641 | 1,714,000 |
| 2009/05/19 | 623 | 627 | 608 | 621 | 1,455,000 |
| 2009/05/18 | 621 | 624 | 611 | 615 | 1,108,000 |
| 2009/05/15 | 633 | 634 | 615 | 624 | 1,594,000 |
| 2009/05/14 | 612 | 636 | 612 | 624 | 1,781,000 |
| 2009/05/13 | 625 | 634 | 615 | 620 | 1,545,000 |
| 2009/05/12 | 608 | 639 | 607 | 628 | 2,093,000 |
| 2009/05/11 | 621 | 628 | 604 | 612 | 1,341,000 |
| 2009/05/08 | 604 | 618 | 597 | 612 | 1,930,000 |
| 2009/05/07 | 623 | 635 | 593 | 604 | 2,152,000 |
| 2009/05/01 | 583 | 600 | 562 | 573 | 2,571,000 |
| 2009/04/30 | 567 | 588 | 567 | 570 | 2,255,000 |
| 2009/04/28 | 588 | 603 | 561 | 572 | 2,088,000 |
| 2009/04/27 | 580 | 583 | 568 | 580 | 1,108,000 |
| 2009/04/24 | 577 | 577 | 564 | 570 | 996,000 |
| 2009/04/23 | 574 | 576 | 562 | 576 | 978,000 |
| 2009/04/22 | 580 | 587 | 563 | 574 | 1,963,000 |
| 2009/04/21 | 563 | 573 | 554 | 570 | 1,435,000 |
| 2009/04/20 | 556 | 574 | 545 | 573 | 1,533,000 |
| 2009/04/17 | 535 | 549 | 535 | 546 | 1,519,000 |
| 2009/04/16 | 557 | 561 | 541 | 544 | 1,337,000 |
| 2009/04/15 | 553 | 557 | 540 | 547 | 1,331,000 |
| 2009/04/14 | 550 | 555 | 534 | 549 | 1,693,000 |
| 2009/04/13 | 523 | 539 | 522 | 536 | 971,000 |
| 2009/04/10 | 545 | 550 | 525 | 535 | 1,367,000 |
| 2009/04/09 | 539 | 547 | 534 | 544 | 1,479,000 |
| 2009/04/08 | 520 | 538 | 520 | 531 | 1,651,000 |
| 2009/04/07 | 550 | 551 | 537 | 538 | 1,556,000 |
| 2009/04/06 | 557 | 558 | 537 | 549 | 1,875,000 |
| 2009/04/03 | 537 | 545 | 525 | 539 | 2,259,000 |
| 2009/04/02 | 523 | 539 | 514 | 532 | 2,308,000 |
| 2009/04/01 | 486 | 518 | 486 | 503 | 1,474,000 |
| 2009/03/31 | 477 | 498 | 473 | 484 | 1,376,000 |
| 2009/03/30 | 515 | 523 | 480 | 482 | 1,241,000 |
| 2009/03/27 | 521 | 525 | 511 | 511 | 1,387,000 |
| 2009/03/26 | 501 | 508 | 491 | 507 | 974,000 |
| 2009/03/25 | 499 | 499 | 486 | 496 | 1,227,000 |
| 2009/03/24 | 497 | 500 | 485 | 496 | 1,605,000 |
| 2009/03/23 | 463 | 482 | 462 | 482 | 1,552,000 |
| 2009/03/19 | 449 | 459 | 445 | 451 | 1,282,000 |
| 2009/03/18 | 441 | 454 | 438 | 444 | 1,803,000 |
| 2009/03/17 | 436 | 442 | 431 | 438 | 1,132,000 |
| 2009/03/16 | 440 | 450 | 437 | 439 | 1,234,000 |
| 2009/03/13 | 419 | 433 | 419 | 430 | 1,256,000 |
| 2009/03/12 | 427 | 433 | 409 | 409 | 1,770,000 |
| 2009/03/11 | 434 | 438 | 425 | 429 | 1,553,000 |
| 2009/03/10 | 441 | 443 | 421 | 424 | 1,499,000 |
| 2009/03/09 | 446 | 447 | 430 | 440 | 1,969,000 |
| 2009/03/06 | 438 | 465 | 435 | 456 | 1,536,000 |
| 2009/03/05 | 439 | 458 | 438 | 446 | 1,261,000 |
| 2009/03/04 | 430 | 431 | 419 | 424 | 1,427,000 |
| 2009/03/03 | 423 | 430 | 409 | 427 | 1,385,000 |
| 2009/03/02 | 444 | 449 | 424 | 428 | 2,200,000 |
| 2009/02/27 | 473 | 484 | 473 | 479 | 986,000 |
| 2009/02/26 | 470 | 486 | 466 | 469 | 774,000 |
| 2009/02/25 | 472 | 473 | 455 | 467 | 1,477,000 |
| 2009/02/24 | 456 | 471 | 454 | 465 | 762,000 |
| 2009/02/23 | 459 | 478 | 457 | 470 | 1,217,000 |
| 2009/02/20 | 462 | 465 | 451 | 454 | 630,000 |
| 2009/02/19 | 463 | 467 | 453 | 457 | 654,000 |
| 2009/02/18 | 449 | 459 | 446 | 459 | 582,000 |
| 2009/02/17 | 456 | 462 | 452 | 458 | 649,000 |
| 2009/02/16 | 465 | 468 | 451 | 454 | 771,000 |
| 2009/02/13 | 460 | 466 | 455 | 460 | 754,000 |
| 2009/02/12 | 460 | 472 | 452 | 458 | 1,097,000 |
| 2009/02/10 | 478 | 478 | 463 | 470 | 1,281,000 |
| 2009/02/09 | 507 | 510 | 490 | 491 | 1,077,000 |
| 2009/02/06 | 499 | 501 | 488 | 493 | 816,000 |
| 2009/02/05 | 490 | 495 | 481 | 489 | 1,179,000 |
| 2009/02/04 | 469 | 491 | 469 | 489 | 616,000 |
| 2009/02/03 | 461 | 484 | 458 | 468 | 718,000 |
| 2009/02/02 | 481 | 481 | 468 | 471 | 622,000 |
| 2009/01/30 | 476 | 486 | 476 | 486 | 763,000 |
| 2009/01/29 | 503 | 508 | 493 | 501 | 1,136,000 |
| 2009/01/28 | 486 | 493 | 477 | 491 | 878,000 |
| 2009/01/27 | 476 | 498 | 476 | 491 | 1,020,000 |
| 2009/01/26 | 470 | 474 | 463 | 464 | 1,006,000 |
| 2009/01/23 | 483 | 484 | 467 | 470 | 1,497,000 |
| 2009/01/22 | 479 | 484 | 462 | 478 | 1,442,000 |
| 2009/01/21 | 476 | 484 | 472 | 474 | 1,285,000 |
| 2009/01/20 | 507 | 507 | 482 | 489 | 1,183,000 |
| 2009/01/19 | 522 | 523 | 507 | 509 | 968,000 |
| 2009/01/16 | 497 | 506 | 493 | 503 | 1,144,000 |
| 2009/01/15 | 470 | 483 | 468 | 482 | 2,066,000 |
| 2009/01/14 | 487 | 507 | 484 | 491 | 3,235,000 |
| 2009/01/13 | 508 | 508 | 491 | 492 | 1,977,000 |
| 2009/01/09 | 537 | 543 | 513 | 521 | 2,590,000 |
| 2009/01/08 | 562 | 572 | 544 | 547 | 1,821,000 |
| 2009/01/07 | 584 | 595 | 572 | 578 | 1,874,000 |
| 2009/01/06 | 575 | 585 | 566 | 581 | 1,855,000 |
| 2009/01/05 | 585 | 590 | 570 | 577 | 1,373,000 |