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 |