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 |
---|---|---|---|---|---|
2012/12/28 | 433 | 438 | 431 | 435 | 742,000 |
2012/12/27 | 434 | 436 | 430 | 431 | 698,000 |
2012/12/26 | 423 | 431 | 422 | 430 | 650,000 |
2012/12/25 | 430 | 431 | 421 | 422 | 698,000 |
2012/12/21 | 436 | 436 | 423 | 425 | 1,674,000 |
2012/12/20 | 423 | 436 | 422 | 432 | 1,834,000 |
2012/12/19 | 415 | 424 | 414 | 422 | 1,108,000 |
2012/12/18 | 415 | 417 | 411 | 412 | 1,362,000 |
2012/12/17 | 424 | 425 | 413 | 417 | 965,000 |
2012/12/14 | 415 | 422 | 414 | 421 | 1,392,000 |
2012/12/13 | 416 | 418 | 415 | 417 | 730,000 |
2012/12/12 | 413 | 414 | 411 | 412 | 677,000 |
2012/12/11 | 413 | 414 | 410 | 410 | 522,000 |
2012/12/10 | 420 | 423 | 411 | 413 | 949,000 |
2012/12/07 | 414 | 415 | 412 | 412 | 670,000 |
2012/12/06 | 413 | 414 | 409 | 414 | 1,206,000 |
2012/12/05 | 408 | 414 | 407 | 407 | 815,000 |
2012/12/04 | 407 | 409 | 406 | 408 | 727,000 |
2012/12/03 | 415 | 416 | 409 | 410 | 616,000 |
2012/11/30 | 406 | 416 | 405 | 414 | 1,396,000 |
2012/11/29 | 404 | 408 | 404 | 405 | 891,000 |
2012/11/28 | 406 | 409 | 400 | 400 | 965,000 |
2012/11/27 | 413 | 417 | 411 | 412 | 690,000 |
2012/11/26 | 419 | 420 | 414 | 415 | 1,191,000 |
2012/11/22 | 411 | 412 | 407 | 411 | 1,012,000 |
2012/11/21 | 400 | 406 | 400 | 405 | 971,000 |
2012/11/20 | 405 | 406 | 399 | 400 | 844,000 |
2012/11/19 | 403 | 407 | 400 | 404 | 1,210,000 |
2012/11/16 | 396 | 398 | 395 | 397 | 1,262,000 |
2012/11/15 | 387 | 395 | 386 | 394 | 888,000 |
2012/11/14 | 385 | 386 | 381 | 386 | 1,017,000 |
2012/11/13 | 377 | 384 | 377 | 384 | 1,084,000 |
2012/11/12 | 381 | 383 | 377 | 377 | 1,317,000 |
2012/11/09 | 390 | 390 | 379 | 380 | 1,675,000 |
2012/11/08 | 385 | 393 | 385 | 392 | 967,000 |
2012/11/07 | 390 | 391 | 387 | 387 | 900,000 |
2012/11/06 | 390 | 392 | 388 | 389 | 475,000 |
2012/11/05 | 392 | 394 | 391 | 392 | 532,000 |
2012/11/02 | 396 | 397 | 393 | 395 | 950,000 |
2012/11/01 | 390 | 396 | 389 | 395 | 981,000 |
2012/10/31 | 385 | 393 | 385 | 389 | 983,000 |
2012/10/30 | 386 | 391 | 384 | 385 | 910,000 |
2012/10/29 | 385 | 389 | 385 | 388 | 496,000 |
2012/10/26 | 390 | 394 | 384 | 385 | 970,000 |
2012/10/25 | 387 | 392 | 386 | 392 | 889,000 |
2012/10/24 | 387 | 392 | 385 | 385 | 932,000 |
2012/10/23 | 397 | 398 | 389 | 392 | 738,000 |
2012/10/22 | 390 | 397 | 390 | 395 | 735,000 |
2012/10/19 | 394 | 398 | 392 | 397 | 933,000 |
2012/10/18 | 396 | 400 | 392 | 396 | 1,419,000 |
2012/10/17 | 396 | 400 | 394 | 398 | 1,052,000 |
2012/10/16 | 388 | 395 | 388 | 395 | 1,027,000 |
2012/10/15 | 384 | 389 | 382 | 388 | 952,000 |
2012/10/12 | 380 | 385 | 379 | 382 | 1,061,000 |
2012/10/11 | 376 | 382 | 376 | 377 | 631,000 |
2012/10/10 | 378 | 380 | 376 | 379 | 761,000 |
2012/10/09 | 383 | 388 | 380 | 381 | 873,000 |
2012/10/05 | 381 | 385 | 380 | 383 | 951,000 |
2012/10/04 | 376 | 383 | 372 | 378 | 850,000 |
2012/10/03 | 375 | 376 | 372 | 375 | 856,000 |
2012/10/02 | 375 | 378 | 372 | 373 | 505,000 |
2012/10/01 | 370 | 375 | 370 | 375 | 550,000 |
2012/09/28 | 384 | 384 | 372 | 376 | 1,066,000 |
2012/09/27 | 381 | 384 | 379 | 382 | 714,000 |
2012/09/26 | 385 | 386 | 379 | 381 | 784,000 |
2012/09/25 | 392 | 394 | 389 | 394 | 806,000 |
2012/09/24 | 395 | 396 | 389 | 392 | 812,000 |
2012/09/21 | 392 | 397 | 389 | 397 | 1,210,000 |
2012/09/20 | 399 | 399 | 388 | 391 | 958,000 |
2012/09/19 | 397 | 401 | 393 | 398 | 748,000 |
2012/09/18 | 393 | 396 | 390 | 395 | 1,054,000 |
2012/09/14 | 383 | 390 | 382 | 388 | 1,235,000 |
2012/09/13 | 378 | 382 | 375 | 380 | 661,000 |
2012/09/12 | 373 | 376 | 372 | 376 | 1,148,000 |
2012/09/11 | 377 | 377 | 371 | 372 | 1,037,000 |
2012/09/10 | 383 | 384 | 378 | 380 | 914,000 |
2012/09/07 | 381 | 383 | 377 | 383 | 1,571,000 |
2012/09/06 | 377 | 378 | 372 | 374 | 934,000 |
2012/09/05 | 383 | 383 | 374 | 378 | 1,078,000 |
2012/09/04 | 383 | 387 | 380 | 387 | 925,000 |
2012/09/03 | 385 | 389 | 382 | 382 | 1,077,000 |
2012/08/31 | 389 | 395 | 387 | 387 | 896,000 |
2012/08/30 | 400 | 401 | 392 | 394 | 916,000 |
2012/08/29 | 400 | 405 | 397 | 401 | 875,000 |
2012/08/28 | 406 | 407 | 400 | 403 | 1,092,000 |
2012/08/27 | 409 | 410 | 401 | 402 | 560,000 |
2012/08/24 | 412 | 412 | 405 | 407 | 983,000 |
2012/08/23 | 413 | 417 | 410 | 415 | 581,000 |
2012/08/22 | 416 | 418 | 413 | 415 | 358,000 |
2012/08/21 | 420 | 420 | 416 | 418 | 403,000 |
2012/08/20 | 423 | 426 | 416 | 421 | 609,000 |
2012/08/17 | 415 | 419 | 413 | 419 | 567,000 |
2012/08/16 | 418 | 418 | 411 | 414 | 871,000 |
2012/08/15 | 408 | 411 | 402 | 406 | 575,000 |
2012/08/14 | 400 | 409 | 400 | 408 | 893,000 |
2012/08/13 | 403 | 404 | 399 | 402 | 760,000 |
2012/08/10 | 409 | 410 | 400 | 402 | 843,000 |
2012/08/09 | 409 | 409 | 401 | 409 | 956,000 |
2012/08/08 | 402 | 409 | 401 | 405 | 714,000 |
2012/08/07 | 390 | 401 | 389 | 400 | 496,000 |
2012/08/06 | 395 | 397 | 394 | 394 | 398,000 |
2012/08/03 | 390 | 390 | 385 | 389 | 600,000 |
2012/08/02 | 398 | 402 | 393 | 393 | 662,000 |
2012/08/01 | 400 | 403 | 396 | 399 | 357,000 |
2012/07/31 | 401 | 407 | 399 | 405 | 992,000 |
2012/07/30 | 404 | 406 | 395 | 401 | 766,000 |
2012/07/27 | 397 | 402 | 393 | 401 | 1,247,000 |
2012/07/26 | 389 | 394 | 387 | 392 | 533,000 |
2012/07/25 | 396 | 397 | 384 | 387 | 647,000 |
2012/07/24 | 395 | 397 | 391 | 392 | 596,000 |
2012/07/23 | 405 | 405 | 394 | 394 | 801,000 |
2012/07/20 | 409 | 410 | 405 | 405 | 614,000 |
2012/07/19 | 402 | 412 | 402 | 410 | 751,000 |
2012/07/18 | 408 | 411 | 400 | 401 | 1,290,000 |
2012/07/17 | 417 | 417 | 408 | 409 | 1,209,000 |
2012/07/13 | 416 | 422 | 416 | 417 | 911,000 |
2012/07/12 | 427 | 427 | 418 | 419 | 922,000 |
2012/07/11 | 431 | 431 | 426 | 428 | 464,000 |
2012/07/10 | 440 | 443 | 431 | 432 | 694,000 |
2012/07/09 | 437 | 441 | 435 | 437 | 704,000 |
2012/07/06 | 441 | 446 | 436 | 437 | 788,000 |
2012/07/05 | 440 | 446 | 439 | 441 | 533,000 |
2012/07/04 | 445 | 447 | 442 | 443 | 504,000 |
2012/07/03 | 440 | 447 | 440 | 443 | 756,000 |
2012/07/02 | 447 | 448 | 437 | 438 | 790,000 |
2012/06/29 | 430 | 442 | 428 | 439 | 1,222,000 |
2012/06/28 | 432 | 436 | 426 | 429 | 1,201,000 |
2012/06/27 | 431 | 432 | 422 | 427 | 1,196,000 |
2012/06/26 | 430 | 433 | 425 | 433 | 1,265,000 |
2012/06/25 | 449 | 449 | 434 | 435 | 1,069,000 |
2012/06/22 | 445 | 447 | 441 | 443 | 1,053,000 |
2012/06/21 | 451 | 459 | 450 | 453 | 829,000 |
2012/06/20 | 435 | 448 | 434 | 447 | 923,000 |
2012/06/19 | 431 | 437 | 428 | 429 | 840,000 |
2012/06/18 | 426 | 433 | 426 | 433 | 895,000 |
2012/06/15 | 430 | 431 | 419 | 419 | 1,138,000 |
2012/06/14 | 428 | 429 | 422 | 429 | 673,000 |
2012/06/13 | 423 | 430 | 423 | 427 | 541,000 |
2012/06/12 | 422 | 430 | 421 | 426 | 510,000 |
2012/06/11 | 427 | 433 | 426 | 429 | 858,000 |
2012/06/08 | 432 | 432 | 416 | 419 | 1,568,000 |
2012/06/07 | 433 | 434 | 426 | 431 | 1,030,000 |
2012/06/06 | 424 | 436 | 423 | 433 | 747,000 |
2012/06/05 | 417 | 427 | 417 | 427 | 656,000 |
2012/06/04 | 412 | 417 | 410 | 416 | 780,000 |
2012/06/01 | 425 | 430 | 422 | 425 | 742,000 |
2012/05/31 | 429 | 435 | 424 | 432 | 865,000 |
2012/05/30 | 440 | 440 | 429 | 434 | 512,000 |
2012/05/29 | 433 | 440 | 427 | 439 | 799,000 |
2012/05/28 | 433 | 435 | 426 | 429 | 469,000 |
2012/05/25 | 441 | 441 | 429 | 432 | 521,000 |
2012/05/24 | 433 | 439 | 428 | 435 | 542,000 |
2012/05/23 | 446 | 447 | 433 | 437 | 1,240,000 |
2012/05/22 | 439 | 446 | 439 | 443 | 661,000 |
2012/05/21 | 440 | 445 | 439 | 443 | 767,000 |
2012/05/18 | 445 | 446 | 438 | 440 | 1,113,000 |
2012/05/17 | 451 | 456 | 445 | 453 | 1,375,000 |
2012/05/16 | 455 | 457 | 441 | 443 | 1,813,000 |
2012/05/15 | 455 | 462 | 450 | 459 | 1,137,000 |
2012/05/14 | 458 | 473 | 455 | 463 | 812,000 |
2012/05/11 | 474 | 480 | 465 | 468 | 1,055,000 |
2012/05/10 | 470 | 480 | 468 | 474 | 744,000 |
2012/05/09 | 474 | 474 | 468 | 470 | 1,092,000 |
2012/05/08 | 489 | 491 | 476 | 482 | 926,000 |
2012/05/07 | 483 | 492 | 481 | 491 | 1,376,000 |
2012/05/02 | 485 | 495 | 485 | 494 | 1,162,000 |
2012/05/01 | 495 | 495 | 483 | 484 | 1,086,000 |
2012/04/27 | 495 | 503 | 491 | 496 | 2,163,000 |
2012/04/26 | 491 | 497 | 488 | 493 | 1,283,000 |
2012/04/25 | 493 | 498 | 483 | 485 | 1,848,000 |
2012/04/24 | 479 | 486 | 478 | 483 | 1,226,000 |
2012/04/23 | 473 | 484 | 471 | 483 | 1,339,000 |
2012/04/20 | 477 | 479 | 474 | 475 | 802,000 |
2012/04/19 | 480 | 482 | 476 | 478 | 1,184,000 |
2012/04/18 | 473 | 482 | 469 | 480 | 1,472,000 |
2012/04/17 | 473 | 477 | 466 | 468 | 844,000 |
2012/04/16 | 465 | 472 | 465 | 472 | 1,348,000 |
2012/04/13 | 466 | 474 | 466 | 470 | 1,238,000 |
2012/04/12 | 459 | 463 | 456 | 462 | 1,776,000 |
2012/04/11 | 463 | 466 | 456 | 459 | 1,704,000 |
2012/04/10 | 475 | 476 | 467 | 468 | 972,000 |
2012/04/09 | 471 | 476 | 469 | 472 | 1,291,000 |
2012/04/06 | 474 | 478 | 471 | 475 | 908,000 |
2012/04/05 | 476 | 480 | 472 | 478 | 1,226,000 |
2012/04/04 | 493 | 494 | 477 | 480 | 1,487,000 |
2012/04/03 | 492 | 496 | 486 | 493 | 1,060,000 |
2012/04/02 | 500 | 500 | 487 | 491 | 1,469,000 |
2012/03/30 | 502 | 503 | 496 | 499 | 871,000 |
2012/03/29 | 504 | 505 | 498 | 501 | 605,000 |
2012/03/28 | 501 | 507 | 498 | 505 | 1,131,000 |
2012/03/27 | 501 | 512 | 501 | 511 | 1,227,000 |
2012/03/26 | 501 | 505 | 500 | 500 | 1,106,000 |
2012/03/23 | 499 | 508 | 497 | 503 | 2,135,000 |
2012/03/22 | 519 | 519 | 503 | 509 | 2,752,000 |
2012/03/21 | 525 | 530 | 517 | 518 | 1,485,000 |
2012/03/19 | 520 | 526 | 520 | 523 | 1,334,000 |
2012/03/16 | 514 | 519 | 512 | 519 | 1,100,000 |
2012/03/15 | 516 | 517 | 512 | 514 | 1,023,000 |
2012/03/14 | 512 | 516 | 509 | 509 | 1,471,000 |
2012/03/13 | 503 | 507 | 501 | 502 | 2,030,000 |
2012/03/12 | 502 | 503 | 498 | 499 | 1,465,000 |
2012/03/09 | 497 | 499 | 490 | 496 | 1,877,000 |
2012/03/08 | 485 | 490 | 483 | 489 | 1,585,000 |
2012/03/07 | 472 | 482 | 468 | 482 | 2,311,000 |
2012/03/06 | 480 | 483 | 468 | 472 | 2,008,000 |
2012/03/05 | 476 | 479 | 475 | 478 | 1,479,000 |
2012/03/02 | 468 | 477 | 464 | 477 | 1,601,000 |
2012/03/01 | 470 | 472 | 458 | 458 | 1,628,000 |
2012/02/29 | 479 | 483 | 465 | 467 | 1,330,000 |
2012/02/28 | 471 | 475 | 463 | 475 | 1,042,000 |
2012/02/27 | 468 | 483 | 468 | 475 | 1,627,000 |
2012/02/24 | 469 | 469 | 462 | 463 | 945,000 |
2012/02/23 | 463 | 470 | 460 | 467 | 968,000 |
2012/02/22 | 458 | 464 | 455 | 461 | 879,000 |
2012/02/21 | 453 | 457 | 453 | 454 | 635,000 |
2012/02/20 | 459 | 461 | 451 | 452 | 698,000 |
2012/02/17 | 448 | 454 | 445 | 454 | 1,191,000 |
2012/02/16 | 444 | 447 | 440 | 442 | 775,000 |
2012/02/15 | 442 | 448 | 439 | 445 | 825,000 |
2012/02/14 | 440 | 442 | 436 | 442 | 664,000 |
2012/02/13 | 439 | 440 | 437 | 438 | 575,000 |
2012/02/10 | 445 | 445 | 438 | 442 | 1,126,000 |
2012/02/09 | 440 | 443 | 431 | 443 | 1,265,000 |
2012/02/08 | 439 | 446 | 436 | 443 | 776,000 |
2012/02/07 | 432 | 438 | 431 | 438 | 842,000 |
2012/02/06 | 431 | 434 | 427 | 432 | 618,000 |
2012/02/03 | 428 | 430 | 423 | 426 | 543,000 |
2012/02/02 | 429 | 434 | 428 | 428 | 547,000 |
2012/02/01 | 428 | 432 | 427 | 430 | 480,000 |
2012/01/31 | 431 | 431 | 424 | 426 | 602,000 |
2012/01/30 | 434 | 436 | 430 | 431 | 621,000 |
2012/01/27 | 444 | 445 | 435 | 437 | 1,019,000 |
2012/01/26 | 437 | 445 | 437 | 443 | 1,439,000 |
2012/01/25 | 435 | 438 | 432 | 436 | 929,000 |
2012/01/24 | 437 | 437 | 430 | 432 | 624,000 |
2012/01/23 | 438 | 438 | 432 | 435 | 902,000 |
2012/01/20 | 435 | 439 | 433 | 438 | 794,000 |
2012/01/19 | 421 | 432 | 420 | 432 | 1,416,000 |
2012/01/18 | 408 | 421 | 407 | 419 | 869,000 |
2012/01/17 | 407 | 409 | 404 | 408 | 1,067,000 |
2012/01/16 | 410 | 410 | 405 | 407 | 685,000 |
2012/01/13 | 411 | 414 | 409 | 412 | 962,000 |
2012/01/12 | 408 | 413 | 407 | 413 | 1,075,000 |
2012/01/11 | 407 | 410 | 404 | 407 | 852,000 |
2012/01/10 | 412 | 416 | 405 | 406 | 1,315,000 |
2012/01/06 | 414 | 414 | 406 | 409 | 1,127,000 |
2012/01/05 | 417 | 417 | 413 | 413 | 471,000 |
2012/01/04 | 416 | 421 | 413 | 418 | 1,065,000 |