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 |
---|---|---|---|---|---|
2013/12/30 | 680 | 691 | 679 | 690 | 1,122,000 |
2013/12/27 | 669 | 671 | 663 | 671 | 591,000 |
2013/12/26 | 662 | 668 | 658 | 667 | 650,000 |
2013/12/25 | 656 | 660 | 652 | 656 | 644,000 |
2013/12/24 | 666 | 668 | 654 | 657 | 1,273,000 |
2013/12/20 | 665 | 669 | 660 | 666 | 1,506,000 |
2013/12/19 | 669 | 670 | 663 | 668 | 1,440,000 |
2013/12/18 | 664 | 668 | 661 | 665 | 749,000 |
2013/12/17 | 661 | 666 | 659 | 666 | 1,210,000 |
2013/12/16 | 658 | 661 | 647 | 657 | 1,457,000 |
2013/12/13 | 668 | 668 | 658 | 660 | 2,340,000 |
2013/12/12 | 663 | 666 | 654 | 657 | 1,129,000 |
2013/12/11 | 660 | 668 | 659 | 664 | 1,808,000 |
2013/12/10 | 652 | 659 | 647 | 659 | 1,761,000 |
2013/12/09 | 648 | 654 | 644 | 649 | 1,663,000 |
2013/12/06 | 626 | 641 | 624 | 638 | 1,776,000 |
2013/12/05 | 621 | 630 | 620 | 621 | 1,020,000 |
2013/12/04 | 625 | 630 | 620 | 625 | 1,218,000 |
2013/12/03 | 628 | 637 | 628 | 633 | 926,000 |
2013/12/02 | 636 | 637 | 626 | 628 | 1,051,000 |
2013/11/29 | 628 | 633 | 623 | 630 | 1,525,000 |
2013/11/28 | 631 | 633 | 627 | 632 | 1,150,000 |
2013/11/27 | 636 | 637 | 628 | 629 | 1,432,000 |
2013/11/26 | 643 | 649 | 642 | 646 | 1,180,000 |
2013/11/25 | 643 | 645 | 639 | 645 | 1,127,000 |
2013/11/22 | 638 | 643 | 633 | 637 | 1,328,000 |
2013/11/21 | 633 | 638 | 630 | 633 | 719,000 |
2013/11/20 | 632 | 637 | 627 | 633 | 784,000 |
2013/11/19 | 628 | 640 | 626 | 635 | 1,145,000 |
2013/11/18 | 635 | 635 | 627 | 630 | 948,000 |
2013/11/15 | 634 | 636 | 629 | 633 | 1,024,000 |
2013/11/14 | 624 | 635 | 623 | 632 | 953,000 |
2013/11/13 | 620 | 625 | 618 | 625 | 619,000 |
2013/11/12 | 626 | 626 | 615 | 625 | 1,049,000 |
2013/11/11 | 620 | 625 | 617 | 624 | 687,000 |
2013/11/08 | 603 | 612 | 603 | 610 | 569,000 |
2013/11/07 | 614 | 615 | 609 | 609 | 719,000 |
2013/11/06 | 608 | 623 | 607 | 614 | 747,000 |
2013/11/05 | 612 | 621 | 605 | 608 | 1,001,000 |
2013/11/01 | 622 | 622 | 601 | 605 | 1,276,000 |
2013/10/31 | 631 | 638 | 621 | 621 | 836,000 |
2013/10/30 | 626 | 630 | 623 | 630 | 810,000 |
2013/10/29 | 616 | 623 | 615 | 619 | 452,000 |
2013/10/28 | 617 | 624 | 614 | 624 | 516,000 |
2013/10/25 | 624 | 625 | 616 | 616 | 818,000 |
2013/10/24 | 609 | 628 | 609 | 626 | 955,000 |
2013/10/23 | 620 | 626 | 611 | 611 | 1,048,000 |
2013/10/22 | 617 | 621 | 614 | 618 | 505,000 |
2013/10/21 | 621 | 621 | 610 | 614 | 1,555,000 |
2013/10/18 | 629 | 631 | 618 | 620 | 741,000 |
2013/10/17 | 633 | 635 | 625 | 630 | 598,000 |
2013/10/16 | 628 | 630 | 621 | 626 | 522,000 |
2013/10/15 | 632 | 634 | 628 | 632 | 628,000 |
2013/10/11 | 621 | 631 | 621 | 624 | 1,162,000 |
2013/10/10 | 613 | 613 | 604 | 612 | 700,000 |
2013/10/09 | 599 | 615 | 597 | 613 | 809,000 |
2013/10/08 | 592 | 604 | 592 | 599 | 808,000 |
2013/10/07 | 609 | 611 | 587 | 592 | 1,815,000 |
2013/10/04 | 620 | 620 | 609 | 611 | 1,268,000 |
2013/10/03 | 625 | 630 | 622 | 624 | 905,000 |
2013/10/02 | 633 | 639 | 622 | 625 | 1,237,000 |
2013/10/01 | 640 | 643 | 637 | 639 | 792,000 |
2013/09/30 | 640 | 644 | 633 | 640 | 751,000 |
2013/09/27 | 650 | 653 | 643 | 648 | 713,000 |
2013/09/26 | 646 | 651 | 635 | 651 | 704,000 |
2013/09/25 | 654 | 654 | 646 | 652 | 1,206,000 |
2013/09/24 | 650 | 654 | 647 | 653 | 1,038,000 |
2013/09/20 | 649 | 654 | 646 | 650 | 1,145,000 |
2013/09/19 | 638 | 650 | 635 | 649 | 1,203,000 |
2013/09/18 | 637 | 639 | 630 | 632 | 963,000 |
2013/09/17 | 633 | 638 | 631 | 634 | 517,000 |
2013/09/13 | 638 | 638 | 628 | 631 | 1,209,000 |
2013/09/12 | 636 | 638 | 632 | 634 | 470,000 |
2013/09/11 | 640 | 643 | 633 | 635 | 719,000 |
2013/09/10 | 637 | 640 | 635 | 636 | 678,000 |
2013/09/09 | 640 | 640 | 629 | 636 | 1,402,000 |
2013/09/06 | 637 | 640 | 618 | 621 | 1,760,000 |
2013/09/05 | 649 | 650 | 636 | 641 | 1,208,000 |
2013/09/04 | 628 | 656 | 626 | 648 | 2,536,000 |
2013/09/03 | 633 | 642 | 633 | 638 | 818,000 |
2013/09/02 | 630 | 630 | 606 | 625 | 1,278,000 |
2013/08/30 | 646 | 646 | 628 | 630 | 1,119,000 |
2013/08/29 | 632 | 648 | 632 | 646 | 1,167,000 |
2013/08/28 | 630 | 634 | 626 | 631 | 920,000 |
2013/08/27 | 642 | 645 | 639 | 642 | 525,000 |
2013/08/26 | 645 | 649 | 639 | 647 | 725,000 |
2013/08/23 | 644 | 645 | 639 | 643 | 1,081,000 |
2013/08/22 | 635 | 640 | 628 | 637 | 851,000 |
2013/08/21 | 632 | 638 | 627 | 635 | 877,000 |
2013/08/20 | 642 | 648 | 632 | 632 | 536,000 |
2013/08/19 | 642 | 648 | 640 | 647 | 387,000 |
2013/08/16 | 638 | 653 | 638 | 647 | 888,000 |
2013/08/15 | 648 | 655 | 644 | 645 | 943,000 |
2013/08/14 | 665 | 666 | 646 | 657 | 977,000 |
2013/08/13 | 637 | 658 | 633 | 657 | 1,602,000 |
2013/08/12 | 632 | 639 | 628 | 636 | 1,594,000 |
2013/08/09 | 676 | 683 | 630 | 634 | 5,937,000 |
2013/08/08 | 691 | 699 | 685 | 690 | 1,368,000 |
2013/08/07 | 690 | 702 | 688 | 696 | 1,340,000 |
2013/08/06 | 695 | 701 | 686 | 701 | 1,197,000 |
2013/08/05 | 694 | 696 | 691 | 693 | 476,000 |
2013/08/02 | 690 | 699 | 687 | 699 | 626,000 |
2013/08/01 | 667 | 681 | 660 | 681 | 674,000 |
2013/07/31 | 662 | 672 | 659 | 664 | 707,000 |
2013/07/30 | 649 | 673 | 649 | 670 | 688,000 |
2013/07/29 | 665 | 672 | 650 | 651 | 956,000 |
2013/07/26 | 683 | 687 | 679 | 684 | 973,000 |
2013/07/25 | 699 | 699 | 690 | 695 | 1,211,000 |
2013/07/24 | 695 | 698 | 691 | 696 | 776,000 |
2013/07/23 | 693 | 700 | 687 | 700 | 842,000 |
2013/07/22 | 692 | 696 | 683 | 696 | 1,303,000 |
2013/07/19 | 699 | 700 | 679 | 692 | 1,491,000 |
2013/07/18 | 703 | 703 | 690 | 696 | 1,488,000 |
2013/07/17 | 694 | 704 | 688 | 703 | 1,483,000 |
2013/07/16 | 698 | 699 | 692 | 696 | 1,074,000 |
2013/07/12 | 695 | 699 | 691 | 696 | 1,467,000 |
2013/07/11 | 683 | 693 | 678 | 692 | 1,836,000 |
2013/07/10 | 678 | 688 | 670 | 687 | 2,142,000 |
2013/07/09 | 667 | 677 | 664 | 676 | 1,460,000 |
2013/07/08 | 674 | 677 | 657 | 658 | 1,289,000 |
2013/07/05 | 669 | 674 | 662 | 671 | 1,136,000 |
2013/07/04 | 659 | 670 | 656 | 664 | 1,064,000 |
2013/07/03 | 662 | 663 | 654 | 660 | 1,127,000 |
2013/07/02 | 659 | 662 | 652 | 662 | 1,650,000 |
2013/07/01 | 655 | 655 | 641 | 655 | 1,470,000 |
2013/06/28 | 647 | 658 | 647 | 655 | 1,698,000 |
2013/06/27 | 626 | 637 | 621 | 637 | 1,332,000 |
2013/06/26 | 627 | 630 | 608 | 614 | 1,568,000 |
2013/06/25 | 640 | 642 | 616 | 626 | 2,019,000 |
2013/06/24 | 651 | 658 | 633 | 637 | 1,322,000 |
2013/06/21 | 617 | 643 | 600 | 638 | 4,181,000 |
2013/06/20 | 638 | 644 | 629 | 637 | 1,952,000 |
2013/06/19 | 639 | 650 | 637 | 648 | 2,087,000 |
2013/06/18 | 623 | 632 | 619 | 626 | 1,841,000 |
2013/06/17 | 591 | 620 | 588 | 619 | 1,783,000 |
2013/06/14 | 606 | 610 | 593 | 593 | 1,869,000 |
2013/06/13 | 602 | 605 | 584 | 584 | 2,112,000 |
2013/06/12 | 612 | 619 | 602 | 612 | 1,603,000 |
2013/06/11 | 630 | 644 | 623 | 628 | 2,027,000 |
2013/06/10 | 613 | 633 | 607 | 629 | 1,872,000 |
2013/06/07 | 582 | 598 | 573 | 585 | 2,422,000 |
2013/06/06 | 600 | 611 | 588 | 599 | 2,792,000 |
2013/06/05 | 627 | 641 | 611 | 612 | 2,532,000 |
2013/06/04 | 626 | 636 | 615 | 635 | 2,062,000 |
2013/06/03 | 621 | 637 | 616 | 630 | 2,524,000 |
2013/05/31 | 632 | 634 | 609 | 620 | 2,583,000 |
2013/05/30 | 634 | 641 | 618 | 622 | 1,824,000 |
2013/05/29 | 647 | 662 | 641 | 653 | 2,173,000 |
2013/05/28 | 602 | 629 | 602 | 625 | 2,019,000 |
2013/05/27 | 649 | 650 | 614 | 616 | 2,528,000 |
2013/05/24 | 650 | 667 | 629 | 653 | 2,532,000 |
2013/05/23 | 691 | 698 | 643 | 645 | 2,877,000 |
2013/05/22 | 700 | 710 | 680 | 681 | 2,640,000 |
2013/05/21 | 680 | 696 | 676 | 696 | 2,242,000 |
2013/05/20 | 672 | 680 | 665 | 675 | 1,471,000 |
2013/05/17 | 666 | 666 | 654 | 662 | 1,303,000 |
2013/05/16 | 680 | 684 | 654 | 662 | 2,170,000 |
2013/05/15 | 670 | 685 | 665 | 670 | 2,460,000 |
2013/05/14 | 654 | 662 | 651 | 660 | 2,303,000 |
2013/05/13 | 660 | 670 | 644 | 649 | 3,526,000 |
2013/05/10 | 599 | 616 | 597 | 611 | 2,023,000 |
2013/05/09 | 596 | 596 | 583 | 585 | 804,000 |
2013/05/08 | 590 | 600 | 585 | 589 | 1,910,000 |
2013/05/07 | 575 | 589 | 575 | 589 | 1,737,000 |
2013/05/02 | 569 | 572 | 558 | 560 | 1,355,000 |
2013/05/01 | 586 | 586 | 573 | 574 | 947,000 |
2013/04/30 | 583 | 589 | 581 | 586 | 1,460,000 |
2013/04/26 | 587 | 591 | 576 | 580 | 1,293,000 |
2013/04/25 | 589 | 593 | 575 | 585 | 2,809,000 |
2013/04/24 | 552 | 571 | 552 | 571 | 2,599,000 |
2013/04/23 | 543 | 551 | 542 | 550 | 1,490,000 |
2013/04/22 | 543 | 547 | 540 | 546 | 904,000 |
2013/04/19 | 536 | 536 | 528 | 534 | 742,000 |
2013/04/18 | 541 | 541 | 532 | 534 | 990,000 |
2013/04/17 | 536 | 542 | 534 | 540 | 732,000 |
2013/04/16 | 531 | 535 | 528 | 533 | 1,228,000 |
2013/04/15 | 542 | 544 | 537 | 541 | 1,126,000 |
2013/04/12 | 545 | 547 | 538 | 542 | 1,119,000 |
2013/04/11 | 547 | 550 | 539 | 545 | 1,470,000 |
2013/04/10 | 543 | 550 | 536 | 542 | 2,345,000 |
2013/04/09 | 546 | 552 | 535 | 542 | 1,900,000 |
2013/04/08 | 540 | 550 | 535 | 549 | 1,636,000 |
2013/04/05 | 537 | 548 | 530 | 534 | 1,898,000 |
2013/04/04 | 506 | 521 | 501 | 521 | 1,952,000 |
2013/04/03 | 501 | 519 | 501 | 516 | 1,404,000 |
2013/04/02 | 508 | 508 | 495 | 499 | 1,369,000 |
2013/04/01 | 546 | 546 | 517 | 518 | 1,158,000 |
2013/03/29 | 543 | 546 | 535 | 545 | 1,307,000 |
2013/03/28 | 549 | 550 | 537 | 542 | 888,000 |
2013/03/27 | 549 | 552 | 547 | 552 | 785,000 |
2013/03/26 | 552 | 558 | 551 | 557 | 1,169,000 |
2013/03/25 | 560 | 562 | 554 | 554 | 744,000 |
2013/03/22 | 560 | 563 | 555 | 555 | 1,274,000 |
2013/03/21 | 561 | 567 | 561 | 562 | 1,551,000 |
2013/03/19 | 548 | 557 | 547 | 556 | 1,118,000 |
2013/03/18 | 540 | 544 | 539 | 541 | 1,312,000 |
2013/03/15 | 541 | 549 | 540 | 548 | 4,136,000 |
2013/03/14 | 543 | 543 | 533 | 537 | 2,557,000 |
2013/03/13 | 541 | 546 | 537 | 542 | 1,613,000 |
2013/03/12 | 553 | 553 | 546 | 546 | 1,276,000 |
2013/03/11 | 549 | 557 | 545 | 550 | 1,566,000 |
2013/03/08 | 536 | 543 | 536 | 542 | 2,009,000 |
2013/03/07 | 542 | 547 | 536 | 537 | 1,634,000 |
2013/03/06 | 526 | 537 | 525 | 537 | 1,559,000 |
2013/03/05 | 528 | 530 | 520 | 520 | 1,311,000 |
2013/03/04 | 520 | 530 | 520 | 525 | 1,625,000 |
2013/03/01 | 513 | 513 | 507 | 513 | 1,065,000 |
2013/02/28 | 512 | 513 | 508 | 513 | 982,000 |
2013/02/27 | 516 | 518 | 505 | 506 | 1,276,000 |
2013/02/26 | 499 | 518 | 498 | 511 | 1,503,000 |
2013/02/25 | 503 | 508 | 503 | 507 | 1,013,000 |
2013/02/22 | 495 | 499 | 492 | 495 | 1,106,000 |
2013/02/21 | 500 | 505 | 498 | 500 | 1,371,000 |
2013/02/20 | 498 | 501 | 492 | 499 | 1,867,000 |
2013/02/19 | 495 | 503 | 495 | 497 | 1,220,000 |
2013/02/18 | 488 | 498 | 488 | 495 | 1,056,000 |
2013/02/15 | 498 | 498 | 483 | 490 | 1,685,000 |
2013/02/14 | 502 | 506 | 500 | 503 | 1,373,000 |
2013/02/13 | 512 | 513 | 499 | 502 | 1,864,000 |
2013/02/12 | 504 | 522 | 503 | 512 | 1,907,000 |
2013/02/08 | 491 | 499 | 486 | 490 | 1,617,000 |
2013/02/07 | 490 | 500 | 488 | 495 | 1,355,000 |
2013/02/06 | 484 | 492 | 484 | 490 | 1,428,000 |
2013/02/05 | 485 | 489 | 478 | 479 | 1,222,000 |
2013/02/04 | 490 | 492 | 484 | 487 | 875,000 |
2013/02/01 | 489 | 490 | 485 | 487 | 774,000 |
2013/01/31 | 485 | 491 | 479 | 489 | 1,633,000 |
2013/01/30 | 485 | 488 | 482 | 485 | 1,054,000 |
2013/01/29 | 486 | 489 | 482 | 484 | 1,228,000 |
2013/01/28 | 489 | 492 | 484 | 486 | 1,823,000 |
2013/01/25 | 480 | 482 | 475 | 482 | 2,021,000 |
2013/01/24 | 465 | 473 | 464 | 473 | 1,355,000 |
2013/01/23 | 463 | 465 | 461 | 464 | 1,564,000 |
2013/01/22 | 464 | 471 | 461 | 466 | 2,243,000 |
2013/01/21 | 455 | 464 | 451 | 459 | 1,818,000 |
2013/01/18 | 454 | 454 | 447 | 451 | 2,108,000 |
2013/01/17 | 451 | 454 | 440 | 448 | 1,522,000 |
2013/01/16 | 456 | 456 | 444 | 447 | 1,359,000 |
2013/01/15 | 455 | 457 | 451 | 456 | 1,363,000 |
2013/01/11 | 456 | 457 | 449 | 451 | 1,099,000 |
2013/01/10 | 450 | 454 | 450 | 452 | 998,000 |
2013/01/09 | 446 | 452 | 442 | 450 | 956,000 |
2013/01/08 | 455 | 455 | 446 | 449 | 1,353,000 |
2013/01/07 | 460 | 462 | 448 | 451 | 1,179,000 |
2013/01/04 | 459 | 459 | 447 | 455 | 1,115,000 |