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 |
---|---|---|---|---|---|
2011/12/30 | 405 | 410 | 403 | 410 | 487,000 |
2011/12/29 | 404 | 405 | 401 | 403 | 645,000 |
2011/12/28 | 406 | 408 | 404 | 404 | 556,000 |
2011/12/27 | 403 | 405 | 402 | 405 | 350,000 |
2011/12/26 | 408 | 408 | 402 | 405 | 736,000 |
2011/12/22 | 414 | 414 | 404 | 404 | 863,000 |
2011/12/21 | 411 | 416 | 411 | 414 | 832,000 |
2011/12/20 | 410 | 411 | 405 | 407 | 680,000 |
2011/12/19 | 409 | 411 | 404 | 406 | 1,082,000 |
2011/12/16 | 409 | 413 | 407 | 409 | 757,000 |
2011/12/15 | 421 | 422 | 407 | 407 | 1,075,000 |
2011/12/14 | 421 | 428 | 421 | 425 | 691,000 |
2011/12/13 | 425 | 427 | 421 | 422 | 942,000 |
2011/12/12 | 432 | 432 | 425 | 428 | 1,093,000 |
2011/12/09 | 419 | 420 | 414 | 416 | 1,314,000 |
2011/12/08 | 417 | 418 | 413 | 417 | 499,000 |
2011/12/07 | 412 | 418 | 410 | 417 | 1,046,000 |
2011/12/06 | 425 | 425 | 414 | 414 | 787,000 |
2011/12/05 | 421 | 427 | 419 | 426 | 866,000 |
2011/12/02 | 418 | 419 | 410 | 416 | 880,000 |
2011/12/01 | 419 | 421 | 414 | 416 | 874,000 |
2011/11/30 | 410 | 411 | 400 | 410 | 1,181,000 |
2011/11/29 | 404 | 412 | 402 | 410 | 711,000 |
2011/11/28 | 402 | 405 | 398 | 398 | 732,000 |
2011/11/25 | 399 | 403 | 399 | 400 | 582,000 |
2011/11/24 | 404 | 404 | 398 | 399 | 741,000 |
2011/11/22 | 406 | 414 | 405 | 410 | 596,000 |
2011/11/21 | 406 | 411 | 406 | 408 | 454,000 |
2011/11/18 | 406 | 409 | 404 | 409 | 761,000 |
2011/11/17 | 401 | 407 | 397 | 406 | 986,000 |
2011/11/16 | 410 | 411 | 403 | 404 | 691,000 |
2011/11/15 | 414 | 414 | 408 | 408 | 641,000 |
2011/11/14 | 418 | 419 | 413 | 416 | 866,000 |
2011/11/11 | 409 | 412 | 406 | 408 | 747,000 |
2011/11/10 | 414 | 414 | 409 | 412 | 1,109,000 |
2011/11/09 | 420 | 423 | 416 | 419 | 942,000 |
2011/11/08 | 422 | 423 | 416 | 418 | 1,035,000 |
2011/11/07 | 417 | 422 | 414 | 422 | 905,000 |
2011/11/04 | 421 | 423 | 417 | 420 | 936,000 |
2011/11/02 | 423 | 424 | 414 | 414 | 1,341,000 |
2011/11/01 | 427 | 429 | 422 | 424 | 1,118,000 |
2011/10/31 | 431 | 438 | 423 | 427 | 1,633,000 |
2011/10/28 | 432 | 446 | 426 | 436 | 2,856,000 |
2011/10/27 | 424 | 426 | 418 | 423 | 913,000 |
2011/10/26 | 420 | 429 | 415 | 425 | 552,000 |
2011/10/25 | 431 | 432 | 424 | 425 | 414,000 |
2011/10/24 | 422 | 430 | 419 | 429 | 542,000 |
2011/10/21 | 420 | 420 | 417 | 420 | 309,000 |
2011/10/20 | 428 | 428 | 418 | 418 | 681,000 |
2011/10/19 | 437 | 437 | 425 | 426 | 477,000 |
2011/10/18 | 430 | 434 | 428 | 432 | 358,000 |
2011/10/17 | 432 | 438 | 430 | 435 | 574,000 |
2011/10/14 | 431 | 433 | 422 | 424 | 832,000 |
2011/10/13 | 434 | 439 | 433 | 438 | 654,000 |
2011/10/12 | 425 | 432 | 423 | 431 | 773,000 |
2011/10/11 | 419 | 427 | 419 | 426 | 1,141,000 |
2011/10/07 | 417 | 424 | 416 | 420 | 957,000 |
2011/10/06 | 410 | 418 | 410 | 417 | 435,000 |
2011/10/05 | 421 | 422 | 407 | 409 | 858,000 |
2011/10/04 | 420 | 423 | 416 | 419 | 781,000 |
2011/10/03 | 432 | 433 | 421 | 427 | 658,000 |
2011/09/30 | 439 | 441 | 431 | 440 | 868,000 |
2011/09/29 | 426 | 438 | 426 | 438 | 941,000 |
2011/09/28 | 430 | 441 | 424 | 426 | 1,793,000 |
2011/09/27 | 434 | 437 | 432 | 437 | 657,000 |
2011/09/26 | 435 | 440 | 424 | 426 | 1,220,000 |
2011/09/22 | 449 | 452 | 435 | 436 | 1,553,000 |
2011/09/21 | 448 | 451 | 447 | 448 | 595,000 |
2011/09/20 | 452 | 452 | 445 | 448 | 677,000 |
2011/09/16 | 447 | 460 | 445 | 460 | 847,000 |
2011/09/15 | 440 | 443 | 436 | 440 | 609,000 |
2011/09/14 | 443 | 446 | 432 | 432 | 784,000 |
2011/09/13 | 437 | 443 | 434 | 442 | 584,000 |
2011/09/12 | 437 | 437 | 431 | 431 | 956,000 |
2011/09/09 | 440 | 446 | 438 | 441 | 918,000 |
2011/09/08 | 450 | 450 | 443 | 445 | 725,000 |
2011/09/07 | 445 | 447 | 442 | 444 | 851,000 |
2011/09/06 | 446 | 448 | 439 | 439 | 868,000 |
2011/09/05 | 451 | 454 | 446 | 448 | 547,000 |
2011/09/02 | 459 | 461 | 455 | 456 | 614,000 |
2011/09/01 | 458 | 465 | 457 | 463 | 642,000 |
2011/08/31 | 454 | 461 | 449 | 458 | 963,000 |
2011/08/30 | 461 | 466 | 460 | 461 | 575,000 |
2011/08/29 | 455 | 460 | 452 | 457 | 611,000 |
2011/08/26 | 442 | 452 | 442 | 452 | 797,000 |
2011/08/25 | 442 | 454 | 442 | 447 | 766,000 |
2011/08/24 | 443 | 449 | 434 | 435 | 1,237,000 |
2011/08/23 | 439 | 441 | 432 | 436 | 1,113,000 |
2011/08/22 | 445 | 447 | 437 | 439 | 708,000 |
2011/08/19 | 452 | 455 | 445 | 446 | 903,000 |
2011/08/18 | 468 | 469 | 459 | 460 | 825,000 |
2011/08/17 | 471 | 473 | 470 | 471 | 672,000 |
2011/08/16 | 469 | 472 | 467 | 469 | 618,000 |
2011/08/15 | 466 | 471 | 461 | 464 | 566,000 |
2011/08/12 | 470 | 472 | 460 | 463 | 856,000 |
2011/08/11 | 464 | 468 | 460 | 466 | 723,000 |
2011/08/10 | 480 | 482 | 470 | 473 | 1,115,000 |
2011/08/09 | 458 | 467 | 448 | 467 | 1,772,000 |
2011/08/08 | 475 | 476 | 468 | 468 | 994,000 |
2011/08/05 | 480 | 482 | 474 | 479 | 1,175,000 |
2011/08/04 | 497 | 500 | 490 | 493 | 1,195,000 |
2011/08/03 | 495 | 495 | 492 | 492 | 898,000 |
2011/08/02 | 502 | 503 | 498 | 500 | 956,000 |
2011/08/01 | 500 | 510 | 500 | 505 | 1,589,000 |
2011/07/29 | 520 | 520 | 490 | 495 | 3,352,000 |
2011/07/28 | 531 | 535 | 528 | 528 | 795,000 |
2011/07/27 | 535 | 539 | 531 | 534 | 417,000 |
2011/07/26 | 538 | 542 | 536 | 539 | 524,000 |
2011/07/25 | 540 | 541 | 533 | 538 | 715,000 |
2011/07/22 | 542 | 542 | 538 | 540 | 489,000 |
2011/07/21 | 540 | 540 | 535 | 538 | 720,000 |
2011/07/20 | 546 | 546 | 538 | 541 | 817,000 |
2011/07/19 | 543 | 546 | 538 | 541 | 1,098,000 |
2011/07/15 | 551 | 556 | 543 | 545 | 3,884,000 |
2011/07/14 | 528 | 534 | 525 | 531 | 633,000 |
2011/07/13 | 526 | 535 | 524 | 532 | 856,000 |
2011/07/12 | 529 | 531 | 524 | 528 | 837,000 |
2011/07/11 | 536 | 537 | 531 | 536 | 479,000 |
2011/07/08 | 541 | 543 | 537 | 538 | 751,000 |
2011/07/07 | 535 | 540 | 535 | 539 | 460,000 |
2011/07/06 | 533 | 538 | 529 | 538 | 953,000 |
2011/07/05 | 536 | 536 | 531 | 532 | 688,000 |
2011/07/04 | 538 | 543 | 534 | 538 | 874,000 |
2011/07/01 | 535 | 535 | 528 | 530 | 752,000 |
2011/06/30 | 524 | 527 | 520 | 527 | 942,000 |
2011/06/29 | 520 | 524 | 517 | 523 | 733,000 |
2011/06/28 | 516 | 518 | 514 | 516 | 706,000 |
2011/06/27 | 511 | 519 | 511 | 512 | 832,000 |
2011/06/24 | 514 | 517 | 508 | 513 | 733,000 |
2011/06/23 | 510 | 514 | 507 | 508 | 766,000 |
2011/06/22 | 508 | 516 | 507 | 516 | 606,000 |
2011/06/21 | 506 | 507 | 500 | 506 | 854,000 |
2011/06/20 | 508 | 511 | 502 | 503 | 814,000 |
2011/06/17 | 515 | 516 | 502 | 503 | 1,619,000 |
2011/06/16 | 521 | 524 | 516 | 517 | 774,000 |
2011/06/15 | 530 | 530 | 522 | 526 | 905,000 |
2011/06/14 | 523 | 530 | 521 | 528 | 588,000 |
2011/06/13 | 524 | 526 | 522 | 522 | 572,000 |
2011/06/10 | 536 | 536 | 530 | 531 | 927,000 |
2011/06/09 | 529 | 533 | 524 | 531 | 971,000 |
2011/06/08 | 525 | 533 | 524 | 531 | 1,165,000 |
2011/06/07 | 522 | 527 | 521 | 525 | 788,000 |
2011/06/06 | 523 | 529 | 521 | 526 | 848,000 |
2011/06/03 | 536 | 537 | 526 | 526 | 678,000 |
2011/06/02 | 535 | 537 | 532 | 536 | 989,000 |
2011/06/01 | 548 | 549 | 537 | 542 | 1,277,000 |
2011/05/31 | 532 | 547 | 532 | 546 | 2,074,000 |
2011/05/30 | 533 | 537 | 528 | 535 | 947,000 |
2011/05/27 | 533 | 536 | 527 | 533 | 1,286,000 |
2011/05/26 | 529 | 535 | 527 | 532 | 1,151,000 |
2011/05/25 | 539 | 541 | 529 | 529 | 891,000 |
2011/05/24 | 535 | 540 | 530 | 538 | 1,473,000 |
2011/05/23 | 544 | 546 | 536 | 541 | 1,071,000 |
2011/05/20 | 543 | 547 | 538 | 540 | 1,077,000 |
2011/05/19 | 552 | 553 | 539 | 539 | 1,091,000 |
2011/05/18 | 544 | 553 | 543 | 551 | 1,192,000 |
2011/05/17 | 541 | 543 | 532 | 538 | 1,648,000 |
2011/05/16 | 550 | 550 | 543 | 547 | 1,089,000 |
2011/05/13 | 568 | 568 | 549 | 556 | 1,106,000 |
2011/05/12 | 573 | 576 | 568 | 571 | 658,000 |
2011/05/11 | 584 | 585 | 574 | 575 | 1,105,000 |
2011/05/10 | 587 | 588 | 581 | 584 | 1,002,000 |
2011/05/09 | 590 | 590 | 578 | 582 | 1,266,000 |
2011/05/06 | 583 | 590 | 579 | 590 | 1,147,000 |
2011/05/02 | 600 | 601 | 590 | 593 | 1,263,000 |
2011/04/28 | 585 | 594 | 580 | 591 | 2,422,000 |
2011/04/27 | 565 | 576 | 563 | 576 | 1,085,000 |
2011/04/26 | 566 | 568 | 561 | 565 | 471,000 |
2011/04/25 | 576 | 576 | 565 | 567 | 603,000 |
2011/04/22 | 566 | 573 | 563 | 572 | 528,000 |
2011/04/21 | 572 | 575 | 567 | 570 | 515,000 |
2011/04/20 | 567 | 572 | 562 | 568 | 630,000 |
2011/04/19 | 561 | 570 | 561 | 565 | 788,000 |
2011/04/18 | 571 | 576 | 564 | 566 | 909,000 |
2011/04/15 | 570 | 582 | 563 | 565 | 2,060,000 |
2011/04/14 | 545 | 559 | 540 | 556 | 899,000 |
2011/04/13 | 545 | 557 | 542 | 554 | 565,000 |
2011/04/12 | 551 | 555 | 545 | 546 | 674,000 |
2011/04/11 | 562 | 566 | 554 | 556 | 863,000 |
2011/04/08 | 546 | 567 | 545 | 562 | 933,000 |
2011/04/07 | 553 | 559 | 548 | 551 | 848,000 |
2011/04/06 | 568 | 570 | 555 | 559 | 913,000 |
2011/04/05 | 574 | 575 | 560 | 563 | 646,000 |
2011/04/04 | 579 | 581 | 571 | 574 | 553,000 |
2011/04/01 | 583 | 592 | 572 | 576 | 1,124,000 |
2011/03/31 | 585 | 587 | 573 | 579 | 2,074,000 |
2011/03/30 | 558 | 596 | 558 | 593 | 3,087,000 |
2011/03/29 | 560 | 565 | 545 | 549 | 1,764,000 |
2011/03/28 | 555 | 564 | 550 | 564 | 1,202,000 |
2011/03/25 | 584 | 584 | 556 | 560 | 1,979,000 |
2011/03/24 | 580 | 585 | 572 | 583 | 1,376,000 |
2011/03/23 | 580 | 588 | 564 | 582 | 1,896,000 |
2011/03/22 | 562 | 572 | 556 | 570 | 1,243,000 |
2011/03/18 | 532 | 548 | 532 | 539 | 1,073,000 |
2011/03/17 | 489 | 533 | 480 | 522 | 2,014,000 |
2011/03/16 | 470 | 545 | 470 | 526 | 3,240,000 |
2011/03/15 | 500 | 504 | 420 | 465 | 2,545,000 |
2011/03/14 | 501 | 536 | 490 | 520 | 1,450,000 |
2011/03/11 | 576 | 577 | 570 | 571 | 1,089,000 |
2011/03/10 | 591 | 593 | 581 | 584 | 445,000 |
2011/03/09 | 592 | 597 | 588 | 590 | 532,000 |
2011/03/08 | 594 | 599 | 590 | 590 | 539,000 |
2011/03/07 | 603 | 605 | 592 | 595 | 549,000 |
2011/03/04 | 610 | 619 | 606 | 609 | 1,081,000 |
2011/03/03 | 597 | 602 | 591 | 602 | 1,028,000 |
2011/03/02 | 604 | 606 | 590 | 591 | 1,584,000 |
2011/03/01 | 601 | 609 | 601 | 609 | 716,000 |
2011/02/28 | 595 | 600 | 586 | 600 | 691,000 |
2011/02/25 | 585 | 594 | 582 | 592 | 773,000 |
2011/02/24 | 596 | 596 | 582 | 585 | 962,000 |
2011/02/23 | 600 | 609 | 600 | 600 | 1,072,000 |
2011/02/22 | 610 | 611 | 601 | 604 | 634,000 |
2011/02/21 | 622 | 622 | 613 | 615 | 615,000 |
2011/02/18 | 615 | 615 | 607 | 613 | 749,000 |
2011/02/17 | 623 | 623 | 612 | 617 | 896,000 |
2011/02/16 | 614 | 623 | 611 | 613 | 1,691,000 |
2011/02/15 | 596 | 605 | 594 | 604 | 1,401,000 |
2011/02/14 | 597 | 599 | 590 | 595 | 1,121,000 |
2011/02/10 | 577 | 595 | 576 | 593 | 1,629,000 |
2011/02/09 | 595 | 595 | 580 | 582 | 1,447,000 |
2011/02/08 | 597 | 597 | 585 | 585 | 1,065,000 |
2011/02/07 | 590 | 596 | 589 | 591 | 750,000 |
2011/02/04 | 581 | 586 | 580 | 584 | 695,000 |
2011/02/03 | 571 | 575 | 566 | 575 | 1,200,000 |
2011/02/02 | 572 | 583 | 571 | 574 | 1,727,000 |
2011/02/01 | 574 | 578 | 570 | 572 | 1,113,000 |
2011/01/31 | 568 | 576 | 567 | 574 | 1,055,000 |
2011/01/28 | 588 | 588 | 572 | 575 | 1,427,000 |
2011/01/27 | 584 | 588 | 583 | 586 | 714,000 |
2011/01/26 | 589 | 589 | 582 | 587 | 722,000 |
2011/01/25 | 585 | 592 | 580 | 589 | 842,000 |
2011/01/24 | 572 | 586 | 572 | 585 | 890,000 |
2011/01/21 | 585 | 588 | 575 | 576 | 1,648,000 |
2011/01/20 | 595 | 595 | 584 | 586 | 640,000 |
2011/01/19 | 584 | 595 | 584 | 595 | 1,146,000 |
2011/01/18 | 583 | 586 | 581 | 584 | 786,000 |
2011/01/17 | 589 | 590 | 580 | 581 | 854,000 |
2011/01/14 | 581 | 590 | 580 | 586 | 1,248,000 |
2011/01/13 | 577 | 591 | 576 | 586 | 1,723,000 |
2011/01/12 | 583 | 584 | 575 | 576 | 1,371,000 |
2011/01/11 | 581 | 585 | 579 | 582 | 885,000 |
2011/01/07 | 586 | 586 | 579 | 580 | 1,295,000 |
2011/01/06 | 590 | 590 | 581 | 585 | 1,698,000 |
2011/01/05 | 583 | 586 | 575 | 581 | 1,575,000 |
2011/01/04 | 573 | 593 | 572 | 584 | 2,262,000 |