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
2010/12/30 562 568 560 563 693,000
2010/12/29 555 573 555 569 1,575,000
2010/12/28 549 555 548 552 630,000
2010/12/27 551 557 549 549 1,373,000
2010/12/24 558 558 550 555 728,000
2010/12/22 556 559 552 557 1,593,000
2010/12/21 550 558 548 556 1,019,000
2010/12/20 554 557 546 550 966,000
2010/12/17 552 559 549 554 1,800,000
2010/12/16 569 569 555 557 2,607,000
2010/12/15 573 576 553 564 3,694,000
2010/12/14 546 587 546 580 5,402,000
2010/12/13 531 542 531 542 844,000
2010/12/10 538 539 529 533 1,696,000
2010/12/09 525 534 524 531 1,264,000
2010/12/08 518 525 517 524 865,000
2010/12/07 516 518 511 518 931,000
2010/12/06 507 516 507 515 825,000
2010/12/03 510 512 507 508 605,000
2010/12/02 507 510 503 506 617,000
2010/12/01 495 501 492 501 611,000
2010/11/30 505 509 498 499 1,214,000
2010/11/29 506 510 505 510 1,051,000
2010/11/26 505 510 502 505 754,000
2010/11/25 506 507 500 505 733,000
2010/11/24 496 503 496 501 904,000
2010/11/22 502 505 500 504 551,000
2010/11/19 505 505 500 502 743,000
2010/11/18 491 501 490 501 627,000
2010/11/17 485 491 484 490 720,000
2010/11/16 498 499 486 492 885,000
2010/11/15 497 499 494 498 703,000
2010/11/12 497 505 495 497 610,000
2010/11/11 501 506 500 504 614,000
2010/11/10 500 505 498 502 697,000
2010/11/09 499 503 499 501 446,000
2010/11/08 504 507 498 502 682,000
2010/11/05 505 505 499 503 856,000
2010/11/04 493 497 491 494 1,078,000
2010/11/02 486 489 480 482 1,067,000
2010/11/01 491 497 487 490 844,000
2010/10/29 498 499 485 498 1,098,000
2010/10/28 510 516 501 502 1,251,000
2010/10/27 511 516 506 509 693,000
2010/10/26 503 514 503 510 1,228,000
2010/10/25 515 518 508 509 772,000
2010/10/22 509 517 507 515 727,000
2010/10/21 500 510 498 509 873,000
2010/10/20 510 511 501 510 1,114,000
2010/10/19 507 516 505 513 943,000
2010/10/18 496 505 496 502 1,052,000
2010/10/15 500 503 492 497 741,000
2010/10/14 506 509 502 506 788,000
2010/10/13 495 504 492 498 1,092,000
2010/10/12 510 510 490 491 1,373,000
2010/10/08 508 513 504 505 914,000
2010/10/07 516 517 512 516 455,000
2010/10/06 513 517 507 517 810,000
2010/10/05 494 510 492 508 971,000
2010/10/04 505 506 493 494 1,069,000
2010/10/01 505 507 496 504 1,145,000
2010/09/30 520 524 501 501 1,086,000
2010/09/29 520 527 516 526 927,000
2010/09/28 522 523 516 517 611,000
2010/09/27 522 529 519 529 788,000
2010/09/24 519 529 515 520 1,059,000
2010/09/22 522 527 520 524 497,000
2010/09/21 532 535 526 527 536,000
2010/09/17 523 530 522 528 694,000
2010/09/16 526 527 518 522 559,000
2010/09/15 520 528 512 524 668,000
2010/09/14 523 526 517 519 406,000
2010/09/13 523 527 519 520 576,000
2010/09/10 520 523 517 519 767,000
2010/09/09 510 514 508 513 480,000
2010/09/08 510 511 502 509 790,000
2010/09/07 518 524 515 519 593,000
2010/09/06 519 526 515 526 455,000
2010/09/03 511 515 507 511 815,000
2010/09/02 515 515 505 512 721,000
2010/09/01 499 506 496 506 1,042,000
2010/08/31 507 510 500 502 967,000
2010/08/30 515 521 512 514 655,000
2010/08/27 495 511 491 509 792,000
2010/08/26 503 504 497 502 544,000
2010/08/25 497 506 496 500 1,202,000
2010/08/24 509 511 499 500 1,228,000
2010/08/23 515 519 510 515 794,000
2010/08/20 513 521 512 516 1,135,000
2010/08/19 523 525 517 523 1,600,000
2010/08/18 525 530 517 527 626,000
2010/08/17 512 523 509 521 1,220,000
2010/08/16 512 528 512 527 928,000
2010/08/13 517 524 511 522 1,043,000
2010/08/12 501 516 501 516 934,000
2010/08/11 523 526 508 511 1,124,000
2010/08/10 539 540 530 531 729,000
2010/08/09 530 535 530 535 390,000
2010/08/06 537 538 531 537 455,000
2010/08/05 539 541 533 538 400,000
2010/08/04 540 541 529 531 710,000
2010/08/03 538 552 537 541 1,312,000
2010/08/02 537 546 526 528 789,000
2010/07/30 541 541 530 536 631,000
2010/07/29 539 545 536 540 567,000
2010/07/28 532 546 532 545 619,000
2010/07/27 530 533 526 526 559,000
2010/07/26 530 534 528 532 305,000
2010/07/23 529 531 523 526 570,000
2010/07/22 517 521 515 519 446,000
2010/07/21 531 536 519 523 665,000
2010/07/20 526 537 523 529 902,000
2010/07/16 539 539 527 528 562,000
2010/07/15 545 546 541 542 533,000
2010/07/14 549 552 544 548 677,000
2010/07/13 544 547 536 541 557,000
2010/07/12 547 554 542 544 492,000
2010/07/09 542 546 535 545 706,000
2010/07/08 538 545 535 545 849,000
2010/07/07 530 534 525 529 788,000
2010/07/06 517 533 512 533 913,000
2010/07/05 533 533 521 523 683,000
2010/07/02 514 517 510 515 592,000
2010/07/01 509 512 504 509 865,000
2010/06/30 516 520 512 519 1,087,000
2010/06/29 538 542 528 531 415,000
2010/06/28 548 548 536 538 691,000
2010/06/25 541 542 535 540 720,000
2010/06/24 545 552 543 545 743,000
2010/06/23 550 550 543 544 591,000
2010/06/22 559 561 555 555 386,000
2010/06/21 560 567 558 562 845,000
2010/06/18 559 561 553 558 897,000
2010/06/17 570 571 554 558 1,046,000
2010/06/16 562 568 558 565 752,000
2010/06/15 557 563 553 555 1,181,000
2010/06/14 556 562 556 562 777,000
2010/06/11 565 566 553 556 1,143,000
2010/06/10 550 553 543 549 1,233,000
2010/06/09 546 549 541 543 1,169,000
2010/06/08 545 555 543 549 798,000
2010/06/07 552 554 542 545 795,000
2010/06/04 570 570 559 562 751,000
2010/06/03 563 572 561 570 996,000
2010/06/02 553 565 550 553 910,000
2010/06/01 554 562 550 557 1,031,000
2010/05/31 547 564 546 559 974,000
2010/05/28 560 563 549 556 1,235,000
2010/05/27 533 556 533 553 1,512,000
2010/05/26 550 555 539 542 2,097,000
2010/05/25 564 564 547 551 1,272,000
2010/05/24 569 571 560 569 1,933,000
2010/05/21 577 579 560 572 2,000,000
2010/05/20 595 606 589 594 2,149,000
2010/05/19 587 598 584 594 3,865,000
2010/05/18 583 588 574 577 1,534,000
2010/05/17 582 589 574 583 1,237,000
2010/05/14 580 600 579 592 1,236,000
2010/05/13 592 592 585 590 1,069,000
2010/05/12 592 595 576 582 1,257,000
2010/05/11 592 598 584 585 1,766,000
2010/05/10 561 582 560 582 1,011,000
2010/05/07 569 569 555 568 1,429,000
2010/05/06 585 587 577 581 1,566,000
2010/04/30 600 600 590 595 2,248,000
2010/04/28 588 605 576 603 2,650,000
2010/04/27 594 600 594 598 784,000
2010/04/26 594 605 592 602 1,577,000
2010/04/23 589 589 581 584 1,359,000
2010/04/22 590 590 575 588 1,046,000
2010/04/21 584 595 583 592 1,027,000
2010/04/20 579 588 577 579 1,418,000
2010/04/19 585 586 577 578 1,085,000
2010/04/16 601 602 591 595 903,000
2010/04/15 603 607 596 605 858,000
2010/04/14 600 601 594 599 875,000
2010/04/13 610 610 597 601 1,217,000
2010/04/12 617 617 612 612 648,000
2010/04/09 602 611 602 610 600,000
2010/04/08 605 613 603 604 1,744,000
2010/04/07 606 617 603 612 848,000
2010/04/06 616 616 606 611 1,461,000
2010/04/05 618 619 613 615 980,000
2010/04/02 615 619 611 617 815,000
2010/04/01 607 618 607 617 1,313,000
2010/03/31 611 613 604 606 983,000
2010/03/30 590 606 590 606 1,785,000
2010/03/29 583 590 581 589 1,029,000
2010/03/26 577 588 575 588 1,062,000
2010/03/25 577 579 573 576 898,000
2010/03/24 580 581 571 576 1,189,000
2010/03/23 586 591 576 577 1,900,000
2010/03/19 589 593 585 593 1,194,000
2010/03/18 587 590 582 583 1,106,000
2010/03/17 577 587 575 584 1,174,000
2010/03/16 573 577 570 572 879,000
2010/03/15 583 584 572 575 1,027,000
2010/03/12 573 581 568 580 3,036,000
2010/03/11 558 564 557 564 1,354,000
2010/03/10 558 559 553 555 746,000
2010/03/09 557 560 555 556 1,137,000
2010/03/08 558 559 554 559 1,383,000
2010/03/05 554 562 551 553 1,620,000
2010/03/04 549 555 546 552 2,120,000
2010/03/03 545 549 541 548 1,740,000
2010/03/02 545 546 537 545 2,283,000
2010/03/01 534 543 532 538 1,743,000
2010/02/26 536 539 528 530 1,894,000
2010/02/25 532 538 527 533 3,361,000
2010/02/24 523 525 516 520 2,469,000
2010/02/23 520 528 515 527 2,031,000
2010/02/22 519 528 518 526 2,413,000
2010/02/19 523 525 507 507 3,922,000
2010/02/18 528 532 521 527 3,902,000
2010/02/17 542 545 533 544 1,320,000
2010/02/16 540 543 531 535 1,376,000
2010/02/15 542 551 540 544 1,720,000
2010/02/12 545 547 534 537 2,318,000
2010/02/10 553 555 535 539 3,307,000
2010/02/09 566 566 537 550 4,422,000
2010/02/08 580 586 575 583 1,231,000
2010/02/05 590 593 583 587 987,000
2010/02/04 596 603 592 602 1,061,000
2010/02/03 593 604 593 596 850,000
2010/02/02 588 594 585 591 1,034,000
2010/02/01 585 588 575 580 1,044,000
2010/01/29 584 591 583 584 1,357,000
2010/01/28 590 598 580 594 1,408,000
2010/01/27 606 613 595 595 1,123,000
2010/01/26 619 624 610 611 822,000
2010/01/25 619 625 615 622 961,000
2010/01/22 625 630 618 629 1,644,000
2010/01/21 610 634 610 631 1,294,000
2010/01/20 630 631 617 617 1,247,000
2010/01/19 623 635 620 624 1,534,000
2010/01/18 625 625 618 622 825,000
2010/01/15 615 627 610 627 1,342,000
2010/01/14 611 622 611 620 779,000
2010/01/13 617 627 611 611 1,323,000
2010/01/12 614 620 608 616 1,469,000
2010/01/08 597 613 595 610 1,652,000
2010/01/07 595 598 592 596 1,234,000
2010/01/06 600 604 591 599 1,568,000
2010/01/05 611 611 601 605 810,000
2010/01/04 591 602 591 601 610,000

このページの先頭へ