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 |
---|---|---|---|---|---|
2014/12/30 | 653 | 653 | 647 | 648 | 835,000 |
2014/12/29 | 650 | 657 | 646 | 653 | 1,156,000 |
2014/12/26 | 643 | 649 | 641 | 649 | 926,000 |
2014/12/25 | 642 | 642 | 636 | 639 | 820,000 |
2014/12/24 | 634 | 642 | 628 | 640 | 884,000 |
2014/12/22 | 628 | 629 | 624 | 628 | 637,000 |
2014/12/19 | 627 | 630 | 618 | 624 | 1,183,000 |
2014/12/18 | 621 | 628 | 617 | 618 | 1,606,000 |
2014/12/17 | 607 | 616 | 607 | 611 | 1,185,000 |
2014/12/16 | 609 | 615 | 607 | 611 | 1,268,000 |
2014/12/15 | 621 | 624 | 608 | 615 | 1,140,000 |
2014/12/12 | 629 | 640 | 627 | 627 | 1,879,000 |
2014/12/11 | 625 | 635 | 621 | 633 | 1,561,000 |
2014/12/10 | 644 | 644 | 626 | 627 | 1,840,000 |
2014/12/09 | 636 | 653 | 635 | 652 | 1,472,000 |
2014/12/08 | 640 | 642 | 634 | 641 | 816,000 |
2014/12/05 | 639 | 641 | 636 | 640 | 1,161,000 |
2014/12/04 | 642 | 643 | 635 | 639 | 942,000 |
2014/12/03 | 639 | 642 | 637 | 638 | 927,000 |
2014/12/02 | 628 | 636 | 625 | 636 | 796,000 |
2014/12/01 | 629 | 634 | 626 | 630 | 636,000 |
2014/11/28 | 630 | 632 | 626 | 628 | 897,000 |
2014/11/27 | 633 | 633 | 625 | 627 | 916,000 |
2014/11/26 | 633 | 638 | 629 | 633 | 1,248,000 |
2014/11/25 | 627 | 633 | 624 | 631 | 2,603,000 |
2014/11/21 | 619 | 620 | 607 | 618 | 1,563,000 |
2014/11/20 | 615 | 624 | 611 | 618 | 1,975,000 |
2014/11/19 | 613 | 622 | 611 | 615 | 2,077,000 |
2014/11/18 | 608 | 610 | 604 | 610 | 2,100,000 |
2014/11/17 | 610 | 610 | 600 | 601 | 2,017,000 |
2014/11/14 | 608 | 611 | 602 | 611 | 2,211,000 |
2014/11/13 | 595 | 606 | 589 | 604 | 2,378,000 |
2014/11/12 | 605 | 614 | 599 | 601 | 4,660,000 |
2014/11/11 | 643 | 647 | 642 | 644 | 1,288,000 |
2014/11/10 | 639 | 644 | 636 | 644 | 1,677,000 |
2014/11/07 | 629 | 642 | 627 | 639 | 3,963,000 |
2014/11/06 | 618 | 620 | 611 | 619 | 1,945,000 |
2014/11/05 | 606 | 617 | 606 | 617 | 1,571,000 |
2014/11/04 | 623 | 623 | 605 | 607 | 2,066,000 |
2014/10/31 | 593 | 606 | 590 | 605 | 1,805,000 |
2014/10/30 | 587 | 590 | 583 | 587 | 1,292,000 |
2014/10/29 | 577 | 586 | 577 | 584 | 1,152,000 |
2014/10/28 | 578 | 582 | 571 | 576 | 952,000 |
2014/10/27 | 576 | 582 | 574 | 579 | 1,143,000 |
2014/10/24 | 574 | 575 | 567 | 572 | 1,295,000 |
2014/10/23 | 568 | 573 | 563 | 567 | 1,587,000 |
2014/10/22 | 571 | 573 | 566 | 571 | 1,286,000 |
2014/10/21 | 575 | 576 | 560 | 564 | 1,107,000 |
2014/10/20 | 574 | 575 | 568 | 574 | 1,270,000 |
2014/10/17 | 571 | 571 | 558 | 560 | 1,728,000 |
2014/10/16 | 576 | 576 | 567 | 567 | 1,700,000 |
2014/10/15 | 584 | 588 | 581 | 584 | 1,390,000 |
2014/10/14 | 585 | 596 | 582 | 584 | 1,657,000 |
2014/10/10 | 594 | 597 | 590 | 591 | 1,168,000 |
2014/10/09 | 608 | 610 | 601 | 603 | 698,000 |
2014/10/08 | 609 | 611 | 605 | 608 | 992,000 |
2014/10/07 | 610 | 616 | 608 | 612 | 908,000 |
2014/10/06 | 610 | 612 | 605 | 610 | 971,000 |
2014/10/03 | 599 | 604 | 598 | 603 | 1,183,000 |
2014/10/02 | 602 | 604 | 595 | 596 | 1,731,000 |
2014/10/01 | 613 | 618 | 610 | 612 | 1,306,000 |
2014/09/30 | 620 | 620 | 609 | 613 | 1,093,000 |
2014/09/29 | 618 | 620 | 616 | 620 | 683,000 |
2014/09/26 | 612 | 617 | 612 | 617 | 1,309,000 |
2014/09/25 | 628 | 630 | 622 | 628 | 1,237,000 |
2014/09/24 | 618 | 623 | 618 | 623 | 775,000 |
2014/09/22 | 619 | 620 | 616 | 619 | 689,000 |
2014/09/19 | 616 | 618 | 614 | 617 | 1,246,000 |
2014/09/18 | 615 | 617 | 611 | 611 | 738,000 |
2014/09/17 | 615 | 616 | 610 | 611 | 855,000 |
2014/09/16 | 620 | 620 | 611 | 613 | 1,243,000 |
2014/09/12 | 619 | 621 | 616 | 620 | 1,426,000 |
2014/09/11 | 614 | 618 | 612 | 617 | 1,268,000 |
2014/09/10 | 612 | 614 | 607 | 614 | 1,381,000 |
2014/09/09 | 607 | 610 | 605 | 607 | 757,000 |
2014/09/08 | 606 | 606 | 602 | 604 | 741,000 |
2014/09/05 | 606 | 607 | 602 | 602 | 1,275,000 |
2014/09/04 | 605 | 607 | 602 | 604 | 824,000 |
2014/09/03 | 609 | 610 | 605 | 606 | 1,098,000 |
2014/09/02 | 610 | 614 | 607 | 610 | 1,097,000 |
2014/09/01 | 607 | 613 | 606 | 610 | 1,242,000 |
2014/08/29 | 603 | 615 | 601 | 615 | 1,535,000 |
2014/08/28 | 607 | 607 | 602 | 604 | 827,000 |
2014/08/27 | 607 | 608 | 605 | 608 | 802,000 |
2014/08/26 | 607 | 609 | 603 | 603 | 632,000 |
2014/08/25 | 608 | 608 | 602 | 606 | 613,000 |
2014/08/22 | 606 | 606 | 600 | 602 | 957,000 |
2014/08/21 | 603 | 606 | 600 | 603 | 1,122,000 |
2014/08/20 | 606 | 611 | 603 | 605 | 834,000 |
2014/08/19 | 605 | 608 | 603 | 606 | 592,000 |
2014/08/18 | 600 | 604 | 600 | 600 | 446,000 |
2014/08/15 | 598 | 601 | 596 | 600 | 889,000 |
2014/08/14 | 597 | 599 | 594 | 597 | 869,000 |
2014/08/13 | 588 | 596 | 588 | 595 | 1,000,000 |
2014/08/12 | 594 | 595 | 586 | 587 | 1,567,000 |
2014/08/11 | 605 | 607 | 591 | 592 | 2,290,000 |
2014/08/08 | 619 | 620 | 601 | 603 | 1,737,000 |
2014/08/07 | 614 | 622 | 612 | 621 | 900,000 |
2014/08/06 | 616 | 622 | 612 | 616 | 807,000 |
2014/08/05 | 623 | 626 | 618 | 618 | 755,000 |
2014/08/04 | 620 | 626 | 619 | 621 | 480,000 |
2014/08/01 | 620 | 626 | 619 | 621 | 791,000 |
2014/07/31 | 627 | 627 | 621 | 623 | 777,000 |
2014/07/30 | 623 | 625 | 621 | 623 | 483,000 |
2014/07/29 | 625 | 628 | 624 | 624 | 511,000 |
2014/07/28 | 619 | 627 | 619 | 624 | 586,000 |
2014/07/25 | 615 | 618 | 613 | 618 | 654,000 |
2014/07/24 | 615 | 617 | 613 | 614 | 421,000 |
2014/07/23 | 611 | 615 | 609 | 614 | 808,000 |
2014/07/22 | 613 | 616 | 611 | 611 | 604,000 |
2014/07/18 | 611 | 613 | 607 | 611 | 797,000 |
2014/07/17 | 620 | 621 | 614 | 614 | 678,000 |
2014/07/16 | 619 | 622 | 616 | 617 | 633,000 |
2014/07/15 | 619 | 624 | 619 | 620 | 736,000 |
2014/07/14 | 616 | 618 | 614 | 616 | 601,000 |
2014/07/11 | 615 | 615 | 611 | 614 | 850,000 |
2014/07/10 | 623 | 623 | 617 | 618 | 1,053,000 |
2014/07/09 | 622 | 624 | 620 | 622 | 767,000 |
2014/07/08 | 627 | 632 | 623 | 630 | 1,070,000 |
2014/07/07 | 632 | 635 | 627 | 627 | 847,000 |
2014/07/04 | 638 | 638 | 634 | 634 | 571,000 |
2014/07/03 | 635 | 636 | 631 | 635 | 1,036,000 |
2014/07/02 | 635 | 637 | 632 | 634 | 851,000 |
2014/07/01 | 633 | 639 | 631 | 634 | 1,333,000 |
2014/06/30 | 623 | 634 | 621 | 634 | 960,000 |
2014/06/27 | 622 | 623 | 616 | 620 | 881,000 |
2014/06/26 | 628 | 628 | 623 | 623 | 730,000 |
2014/06/25 | 631 | 631 | 627 | 627 | 946,000 |
2014/06/24 | 634 | 635 | 627 | 633 | 1,019,000 |
2014/06/23 | 631 | 635 | 628 | 635 | 1,290,000 |
2014/06/20 | 630 | 632 | 624 | 626 | 2,123,000 |
2014/06/19 | 620 | 630 | 619 | 627 | 1,357,000 |
2014/06/18 | 618 | 622 | 616 | 620 | 808,000 |
2014/06/17 | 613 | 619 | 613 | 616 | 1,023,000 |
2014/06/16 | 617 | 618 | 613 | 613 | 765,000 |
2014/06/13 | 611 | 618 | 611 | 617 | 1,384,000 |
2014/06/12 | 615 | 617 | 609 | 616 | 1,189,000 |
2014/06/11 | 621 | 621 | 614 | 618 | 1,047,000 |
2014/06/10 | 623 | 623 | 614 | 615 | 1,019,000 |
2014/06/09 | 626 | 627 | 616 | 620 | 1,264,000 |
2014/06/06 | 626 | 628 | 621 | 623 | 1,256,000 |
2014/06/05 | 629 | 633 | 624 | 626 | 1,111,000 |
2014/06/04 | 636 | 639 | 630 | 632 | 832,000 |
2014/06/03 | 643 | 645 | 634 | 635 | 1,208,000 |
2014/06/02 | 642 | 646 | 638 | 641 | 874,000 |
2014/05/30 | 631 | 636 | 628 | 635 | 1,478,000 |
2014/05/29 | 637 | 638 | 622 | 624 | 1,777,000 |
2014/05/28 | 629 | 642 | 629 | 639 | 1,135,000 |
2014/05/27 | 634 | 638 | 627 | 627 | 1,284,000 |
2014/05/26 | 631 | 633 | 624 | 632 | 1,504,000 |
2014/05/23 | 630 | 634 | 627 | 628 | 1,704,000 |
2014/05/22 | 620 | 629 | 619 | 628 | 1,688,000 |
2014/05/21 | 609 | 620 | 607 | 618 | 1,048,000 |
2014/05/20 | 611 | 622 | 610 | 619 | 1,188,000 |
2014/05/19 | 612 | 615 | 607 | 610 | 972,000 |
2014/05/16 | 613 | 616 | 608 | 615 | 1,400,000 |
2014/05/15 | 613 | 627 | 611 | 626 | 2,371,000 |
2014/05/14 | 619 | 619 | 598 | 610 | 2,124,000 |
2014/05/13 | 602 | 618 | 602 | 612 | 1,371,000 |
2014/05/12 | 601 | 606 | 599 | 602 | 747,000 |
2014/05/09 | 598 | 605 | 596 | 603 | 790,000 |
2014/05/08 | 601 | 607 | 599 | 603 | 839,000 |
2014/05/07 | 600 | 602 | 590 | 598 | 1,763,000 |
2014/05/02 | 630 | 631 | 602 | 605 | 2,604,000 |
2014/05/01 | 600 | 604 | 593 | 604 | 874,000 |
2014/04/30 | 605 | 606 | 598 | 600 | 872,000 |
2014/04/28 | 604 | 605 | 599 | 604 | 516,000 |
2014/04/25 | 616 | 620 | 611 | 613 | 544,000 |
2014/04/24 | 613 | 620 | 609 | 610 | 896,000 |
2014/04/23 | 610 | 615 | 606 | 610 | 901,000 |
2014/04/22 | 615 | 616 | 608 | 608 | 480,000 |
2014/04/21 | 614 | 617 | 607 | 610 | 697,000 |
2014/04/18 | 615 | 616 | 609 | 614 | 523,000 |
2014/04/17 | 608 | 614 | 603 | 610 | 848,000 |
2014/04/16 | 603 | 605 | 599 | 605 | 1,025,000 |
2014/04/15 | 595 | 602 | 591 | 599 | 920,000 |
2014/04/14 | 585 | 596 | 585 | 589 | 1,043,000 |
2014/04/11 | 590 | 593 | 585 | 589 | 834,000 |
2014/04/10 | 608 | 614 | 597 | 599 | 1,033,000 |
2014/04/09 | 603 | 608 | 599 | 600 | 1,267,000 |
2014/04/08 | 609 | 617 | 603 | 610 | 1,387,000 |
2014/04/07 | 616 | 622 | 610 | 611 | 826,000 |
2014/04/04 | 617 | 625 | 615 | 623 | 1,238,000 |
2014/04/03 | 625 | 628 | 620 | 620 | 895,000 |
2014/04/02 | 628 | 630 | 623 | 624 | 1,010,000 |
2014/04/01 | 627 | 629 | 617 | 622 | 995,000 |
2014/03/31 | 621 | 627 | 611 | 626 | 1,036,000 |
2014/03/28 | 607 | 621 | 602 | 618 | 1,407,000 |
2014/03/27 | 607 | 612 | 600 | 610 | 2,227,000 |
2014/03/26 | 614 | 617 | 602 | 613 | 1,825,000 |
2014/03/25 | 611 | 617 | 601 | 610 | 2,138,000 |
2014/03/24 | 620 | 636 | 615 | 620 | 1,420,000 |
2014/03/20 | 637 | 638 | 619 | 619 | 1,281,000 |
2014/03/19 | 639 | 644 | 629 | 634 | 1,040,000 |
2014/03/18 | 644 | 645 | 638 | 639 | 480,000 |
2014/03/17 | 633 | 636 | 628 | 631 | 659,000 |
2014/03/14 | 646 | 648 | 636 | 636 | 1,398,000 |
2014/03/13 | 661 | 670 | 658 | 662 | 762,000 |
2014/03/12 | 672 | 676 | 663 | 665 | 692,000 |
2014/03/11 | 680 | 686 | 676 | 682 | 831,000 |
2014/03/10 | 683 | 687 | 675 | 678 | 1,158,000 |
2014/03/07 | 680 | 687 | 671 | 685 | 1,740,000 |
2014/03/06 | 662 | 685 | 658 | 680 | 2,111,000 |
2014/03/05 | 665 | 667 | 658 | 660 | 623,000 |
2014/03/04 | 640 | 660 | 640 | 659 | 475,000 |
2014/03/03 | 657 | 657 | 640 | 649 | 945,000 |
2014/02/28 | 663 | 664 | 651 | 664 | 845,000 |
2014/02/27 | 657 | 669 | 655 | 664 | 759,000 |
2014/02/26 | 662 | 673 | 657 | 667 | 1,046,000 |
2014/02/25 | 667 | 673 | 665 | 668 | 936,000 |
2014/02/24 | 648 | 664 | 645 | 658 | 1,060,000 |
2014/02/21 | 639 | 649 | 639 | 647 | 1,377,000 |
2014/02/20 | 658 | 659 | 634 | 637 | 1,856,000 |
2014/02/19 | 657 | 669 | 649 | 663 | 1,773,000 |
2014/02/18 | 632 | 659 | 632 | 657 | 1,556,000 |
2014/02/17 | 621 | 635 | 616 | 632 | 1,222,000 |
2014/02/14 | 627 | 631 | 616 | 621 | 1,161,000 |
2014/02/13 | 639 | 639 | 627 | 630 | 1,355,000 |
2014/02/12 | 643 | 645 | 628 | 639 | 1,758,000 |
2014/02/10 | 660 | 663 | 646 | 658 | 995,000 |
2014/02/07 | 627 | 650 | 627 | 649 | 1,270,000 |
2014/02/06 | 622 | 627 | 618 | 622 | 814,000 |
2014/02/05 | 628 | 632 | 618 | 631 | 1,694,000 |
2014/02/04 | 621 | 624 | 610 | 610 | 1,812,000 |
2014/02/03 | 634 | 644 | 632 | 641 | 973,000 |
2014/01/31 | 650 | 653 | 636 | 642 | 943,000 |
2014/01/30 | 655 | 655 | 644 | 646 | 900,000 |
2014/01/29 | 652 | 676 | 652 | 676 | 1,350,000 |
2014/01/28 | 643 | 644 | 635 | 641 | 1,155,000 |
2014/01/27 | 650 | 665 | 641 | 644 | 1,286,000 |
2014/01/24 | 668 | 672 | 666 | 670 | 1,053,000 |
2014/01/23 | 696 | 697 | 678 | 678 | 865,000 |
2014/01/22 | 692 | 694 | 682 | 692 | 588,000 |
2014/01/21 | 693 | 693 | 689 | 690 | 389,000 |
2014/01/20 | 698 | 698 | 688 | 690 | 528,000 |
2014/01/17 | 691 | 697 | 687 | 696 | 590,000 |
2014/01/16 | 687 | 692 | 682 | 687 | 607,000 |
2014/01/15 | 680 | 682 | 675 | 682 | 610,000 |
2014/01/14 | 670 | 679 | 664 | 674 | 820,000 |
2014/01/10 | 687 | 687 | 681 | 686 | 628,000 |
2014/01/09 | 690 | 690 | 684 | 690 | 756,000 |
2014/01/08 | 683 | 688 | 683 | 688 | 729,000 |
2014/01/07 | 684 | 687 | 680 | 683 | 817,000 |
2014/01/06 | 690 | 692 | 681 | 685 | 1,131,000 |