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 |
---|---|---|---|---|---|
2017/12/29 | 1,022 | 1,041 | 1,022 | 1,029 | 902,000 |
2017/12/28 | 1,020 | 1,026 | 1,018 | 1,022 | 564,000 |
2017/12/27 | 1,019 | 1,024 | 1,014 | 1,020 | 447,000 |
2017/12/26 | 1,024 | 1,029 | 1,014 | 1,018 | 349,000 |
2017/12/25 | 1,022 | 1,025 | 1,018 | 1,023 | 407,000 |
2017/12/22 | 1,019 | 1,027 | 1,017 | 1,026 | 781,000 |
2017/12/21 | 1,005 | 1,018 | 1,002 | 1,016 | 630,000 |
2017/12/20 | 1,004 | 1,014 | 1,000 | 1,010 | 1,168,000 |
2017/12/19 | 992 | 993 | 985 | 989 | 561,000 |
2017/12/18 | 989 | 989 | 980 | 987 | 602,000 |
2017/12/15 | 995 | 995 | 977 | 980 | 1,062,000 |
2017/12/14 | 988 | 993 | 985 | 993 | 805,000 |
2017/12/13 | 1,005 | 1,006 | 977 | 982 | 1,042,000 |
2017/12/12 | 1,005 | 1,005 | 987 | 1,000 | 913,000 |
2017/12/11 | 991 | 1,003 | 989 | 1,003 | 1,408,000 |
2017/12/08 | 960 | 979 | 960 | 979 | 1,261,000 |
2017/12/07 | 976 | 984 | 970 | 975 | 875,000 |
2017/12/06 | 993 | 993 | 965 | 965 | 1,148,000 |
2017/12/05 | 1,000 | 1,005 | 992 | 997 | 982,000 |
2017/12/04 | 1,006 | 1,014 | 1,001 | 1,009 | 1,469,000 |
2017/12/01 | 992 | 1,007 | 987 | 996 | 988,000 |
2017/11/30 | 972 | 992 | 971 | 992 | 1,502,000 |
2017/11/29 | 968 | 972 | 961 | 972 | 876,000 |
2017/11/28 | 976 | 977 | 957 | 959 | 982,000 |
2017/11/27 | 982 | 985 | 974 | 977 | 794,000 |
2017/11/24 | 971 | 981 | 961 | 977 | 715,000 |
2017/11/22 | 985 | 986 | 969 | 971 | 777,000 |
2017/11/21 | 961 | 986 | 961 | 978 | 1,303,000 |
2017/11/20 | 947 | 964 | 942 | 960 | 1,351,000 |
2017/11/17 | 963 | 967 | 939 | 939 | 2,057,000 |
2017/11/16 | 924 | 956 | 921 | 948 | 1,851,000 |
2017/11/15 | 939 | 941 | 920 | 920 | 1,526,000 |
2017/11/14 | 943 | 953 | 937 | 941 | 1,615,000 |
2017/11/13 | 954 | 958 | 941 | 948 | 1,612,000 |
2017/11/10 | 919 | 971 | 919 | 965 | 3,857,000 |
2017/11/09 | 980 | 999 | 968 | 979 | 2,624,000 |
2017/11/08 | 958 | 966 | 951 | 965 | 1,338,000 |
2017/11/07 | 939 | 955 | 933 | 955 | 1,722,000 |
2017/11/06 | 951 | 955 | 942 | 946 | 981,000 |
2017/11/02 | 947 | 951 | 937 | 946 | 1,102,000 |
2017/11/01 | 945 | 951 | 940 | 947 | 1,392,000 |
2017/10/31 | 935 | 936 | 928 | 932 | 1,235,000 |
2017/10/30 | 929 | 934 | 921 | 932 | 1,143,000 |
2017/10/27 | 920 | 929 | 918 | 928 | 728,000 |
2017/10/26 | 908 | 920 | 907 | 918 | 886,000 |
2017/10/25 | 920 | 929 | 909 | 912 | 1,346,000 |
2017/10/24 | 906 | 920 | 906 | 920 | 1,129,000 |
2017/10/23 | 908 | 909 | 901 | 906 | 1,007,000 |
2017/10/20 | 885 | 899 | 884 | 896 | 1,947,000 |
2017/10/19 | 890 | 891 | 884 | 889 | 1,474,000 |
2017/10/18 | 879 | 882 | 875 | 880 | 990,000 |
2017/10/17 | 876 | 877 | 867 | 872 | 783,000 |
2017/10/16 | 875 | 882 | 870 | 875 | 1,337,000 |
2017/10/13 | 861 | 869 | 855 | 865 | 942,000 |
2017/10/12 | 868 | 869 | 861 | 861 | 761,000 |
2017/10/11 | 875 | 875 | 866 | 868 | 610,000 |
2017/10/10 | 869 | 876 | 862 | 876 | 1,387,000 |
2017/10/06 | 878 | 878 | 870 | 873 | 778,000 |
2017/10/05 | 879 | 880 | 870 | 871 | 1,012,000 |
2017/10/04 | 888 | 891 | 882 | 886 | 882,000 |
2017/10/03 | 886 | 888 | 880 | 888 | 834,000 |
2017/10/02 | 879 | 886 | 869 | 880 | 1,155,000 |
2017/09/29 | 874 | 876 | 864 | 874 | 953,000 |
2017/09/28 | 873 | 879 | 867 | 879 | 1,198,000 |
2017/09/27 | 883 | 885 | 871 | 874 | 1,217,000 |
2017/09/26 | 873 | 883 | 873 | 880 | 874,000 |
2017/09/25 | 885 | 886 | 869 | 871 | 864,000 |
2017/09/22 | 889 | 890 | 874 | 876 | 860,000 |
2017/09/21 | 883 | 893 | 876 | 881 | 1,753,000 |
2017/09/20 | 870 | 870 | 858 | 865 | 980,000 |
2017/09/19 | 875 | 880 | 863 | 869 | 1,129,000 |
2017/09/15 | 865 | 873 | 857 | 861 | 1,623,000 |
2017/09/14 | 872 | 882 | 860 | 864 | 1,708,000 |
2017/09/13 | 864 | 878 | 863 | 872 | 870,000 |
2017/09/12 | 861 | 863 | 857 | 859 | 560,000 |
2017/09/11 | 850 | 863 | 849 | 851 | 977,000 |
2017/09/08 | 846 | 849 | 838 | 840 | 882,000 |
2017/09/07 | 835 | 846 | 835 | 846 | 843,000 |
2017/09/06 | 828 | 833 | 825 | 831 | 1,139,000 |
2017/09/05 | 843 | 844 | 831 | 834 | 832,000 |
2017/09/04 | 854 | 859 | 840 | 841 | 775,000 |
2017/09/01 | 862 | 862 | 852 | 856 | 610,000 |
2017/08/31 | 847 | 867 | 847 | 856 | 1,318,000 |
2017/08/30 | 848 | 850 | 839 | 847 | 933,000 |
2017/08/29 | 841 | 846 | 836 | 839 | 1,119,000 |
2017/08/28 | 848 | 851 | 841 | 847 | 687,000 |
2017/08/25 | 845 | 849 | 841 | 844 | 661,000 |
2017/08/24 | 838 | 846 | 837 | 842 | 1,095,000 |
2017/08/23 | 860 | 860 | 842 | 843 | 1,119,000 |
2017/08/22 | 850 | 857 | 847 | 851 | 736,000 |
2017/08/21 | 844 | 847 | 839 | 845 | 1,467,000 |
2017/08/18 | 843 | 843 | 832 | 839 | 1,408,000 |
2017/08/17 | 857 | 860 | 853 | 856 | 731,000 |
2017/08/16 | 854 | 860 | 850 | 857 | 1,041,000 |
2017/08/15 | 846 | 855 | 842 | 851 | 1,862,000 |
2017/08/14 | 824 | 841 | 820 | 832 | 2,176,000 |
2017/08/10 | 847 | 850 | 829 | 830 | 2,200,000 |
2017/08/09 | 837 | 865 | 834 | 846 | 5,193,000 |
2017/08/08 | 944 | 945 | 925 | 929 | 1,284,000 |
2017/08/07 | 924 | 946 | 923 | 943 | 1,329,000 |
2017/08/04 | 917 | 924 | 910 | 923 | 1,047,000 |
2017/08/03 | 915 | 920 | 908 | 920 | 933,000 |
2017/08/02 | 907 | 915 | 898 | 913 | 917,000 |
2017/08/01 | 887 | 908 | 884 | 907 | 963,000 |
2017/07/31 | 885 | 890 | 878 | 886 | 1,353,000 |
2017/07/28 | 897 | 898 | 885 | 888 | 739,000 |
2017/07/27 | 894 | 904 | 892 | 897 | 714,000 |
2017/07/26 | 901 | 907 | 893 | 898 | 747,000 |
2017/07/25 | 901 | 908 | 901 | 901 | 809,000 |
2017/07/24 | 900 | 906 | 896 | 906 | 828,000 |
2017/07/21 | 908 | 919 | 907 | 909 | 1,099,000 |
2017/07/20 | 900 | 909 | 895 | 908 | 933,000 |
2017/07/19 | 902 | 903 | 894 | 897 | 881,000 |
2017/07/18 | 898 | 907 | 894 | 904 | 1,439,000 |
2017/07/14 | 874 | 894 | 870 | 894 | 1,225,000 |
2017/07/13 | 880 | 881 | 869 | 871 | 568,000 |
2017/07/12 | 880 | 880 | 874 | 876 | 768,000 |
2017/07/11 | 875 | 885 | 875 | 885 | 747,000 |
2017/07/10 | 873 | 873 | 866 | 871 | 596,000 |
2017/07/07 | 861 | 872 | 858 | 866 | 746,000 |
2017/07/06 | 866 | 869 | 863 | 868 | 733,000 |
2017/07/05 | 872 | 874 | 862 | 872 | 870,000 |
2017/07/04 | 869 | 877 | 869 | 874 | 1,261,000 |
2017/07/03 | 850 | 864 | 850 | 861 | 720,000 |
2017/06/30 | 857 | 858 | 846 | 856 | 994,000 |
2017/06/29 | 851 | 859 | 851 | 859 | 1,103,000 |
2017/06/28 | 843 | 846 | 839 | 845 | 781,000 |
2017/06/27 | 847 | 849 | 839 | 840 | 739,000 |
2017/06/26 | 839 | 848 | 839 | 846 | 795,000 |
2017/06/23 | 843 | 848 | 841 | 841 | 635,000 |
2017/06/22 | 846 | 849 | 840 | 841 | 789,000 |
2017/06/21 | 850 | 850 | 841 | 844 | 916,000 |
2017/06/20 | 849 | 858 | 849 | 849 | 1,094,000 |
2017/06/19 | 844 | 850 | 840 | 847 | 849,000 |
2017/06/16 | 837 | 846 | 836 | 839 | 1,671,000 |
2017/06/15 | 833 | 835 | 828 | 831 | 1,417,000 |
2017/06/14 | 839 | 840 | 830 | 831 | 1,267,000 |
2017/06/13 | 839 | 844 | 836 | 838 | 649,000 |
2017/06/12 | 843 | 846 | 839 | 841 | 1,181,000 |
2017/06/09 | 837 | 847 | 833 | 843 | 1,119,000 |
2017/06/08 | 849 | 849 | 839 | 839 | 978,000 |
2017/06/07 | 841 | 846 | 837 | 842 | 1,192,000 |
2017/06/06 | 846 | 847 | 840 | 840 | 1,039,000 |
2017/06/05 | 860 | 860 | 846 | 846 | 1,052,000 |
2017/06/02 | 854 | 864 | 851 | 863 | 1,219,000 |
2017/06/01 | 843 | 857 | 841 | 850 | 1,156,000 |
2017/05/31 | 843 | 847 | 838 | 839 | 1,082,000 |
2017/05/30 | 841 | 844 | 833 | 843 | 1,021,000 |
2017/05/29 | 843 | 844 | 838 | 840 | 627,000 |
2017/05/26 | 847 | 847 | 838 | 839 | 909,000 |
2017/05/25 | 855 | 855 | 846 | 847 | 1,016,000 |
2017/05/24 | 852 | 860 | 849 | 858 | 1,051,000 |
2017/05/23 | 852 | 855 | 837 | 848 | 1,366,000 |
2017/05/22 | 859 | 865 | 854 | 856 | 906,000 |
2017/05/19 | 858 | 859 | 846 | 855 | 1,161,000 |
2017/05/18 | 871 | 872 | 856 | 857 | 1,418,000 |
2017/05/17 | 895 | 895 | 885 | 886 | 1,519,000 |
2017/05/16 | 899 | 905 | 894 | 897 | 1,558,000 |
2017/05/15 | 898 | 918 | 893 | 897 | 1,707,000 |
2017/05/12 | 902 | 904 | 893 | 898 | 980,000 |
2017/05/11 | 909 | 911 | 901 | 908 | 911,000 |
2017/05/10 | 908 | 911 | 904 | 907 | 940,000 |
2017/05/09 | 911 | 912 | 904 | 908 | 1,341,000 |
2017/05/08 | 904 | 913 | 900 | 913 | 2,076,000 |
2017/05/02 | 891 | 896 | 889 | 894 | 805,000 |
2017/05/01 | 885 | 887 | 877 | 887 | 748,000 |
2017/04/28 | 889 | 893 | 875 | 878 | 1,022,000 |
2017/04/27 | 885 | 891 | 883 | 885 | 797,000 |
2017/04/26 | 876 | 887 | 876 | 887 | 1,134,000 |
2017/04/25 | 865 | 872 | 863 | 871 | 847,000 |
2017/04/24 | 865 | 869 | 860 | 865 | 1,231,000 |
2017/04/21 | 839 | 858 | 839 | 855 | 1,365,000 |
2017/04/20 | 838 | 846 | 837 | 838 | 802,000 |
2017/04/19 | 829 | 840 | 826 | 837 | 1,022,000 |
2017/04/18 | 834 | 840 | 825 | 829 | 880,000 |
2017/04/17 | 816 | 826 | 816 | 825 | 783,000 |
2017/04/14 | 821 | 824 | 818 | 821 | 839,000 |
2017/04/13 | 830 | 831 | 821 | 826 | 1,359,000 |
2017/04/12 | 842 | 844 | 835 | 838 | 1,365,000 |
2017/04/11 | 846 | 848 | 841 | 847 | 1,636,000 |
2017/04/10 | 831 | 847 | 830 | 846 | 1,654,000 |
2017/04/07 | 824 | 836 | 819 | 829 | 2,872,000 |
2017/04/06 | 824 | 826 | 815 | 816 | 1,841,000 |
2017/04/05 | 837 | 839 | 826 | 829 | 1,717,000 |
2017/04/04 | 826 | 836 | 818 | 827 | 2,330,000 |
2017/04/03 | 829 | 842 | 827 | 836 | 1,476,000 |
2017/03/31 | 846 | 847 | 828 | 828 | 1,336,000 |
2017/03/30 | 847 | 848 | 834 | 835 | 1,089,000 |
2017/03/29 | 856 | 858 | 839 | 846 | 1,739,000 |
2017/03/28 | 854 | 862 | 852 | 861 | 904,000 |
2017/03/27 | 852 | 855 | 844 | 846 | 1,105,000 |
2017/03/24 | 854 | 866 | 852 | 863 | 1,086,000 |
2017/03/23 | 859 | 861 | 851 | 855 | 1,116,000 |
2017/03/22 | 860 | 866 | 855 | 855 | 1,725,000 |
2017/03/21 | 878 | 887 | 874 | 879 | 1,711,000 |
2017/03/17 | 880 | 888 | 878 | 883 | 2,543,000 |
2017/03/16 | 896 | 902 | 889 | 898 | 1,637,000 |
2017/03/15 | 903 | 907 | 897 | 899 | 1,614,000 |
2017/03/14 | 931 | 934 | 909 | 909 | 1,987,000 |
2017/03/13 | 919 | 934 | 917 | 931 | 1,882,000 |
2017/03/10 | 929 | 931 | 913 | 919 | 1,797,000 |
2017/03/09 | 902 | 922 | 898 | 919 | 2,300,000 |
2017/03/08 | 902 | 902 | 885 | 887 | 1,181,000 |
2017/03/07 | 900 | 900 | 892 | 895 | 726,000 |
2017/03/06 | 900 | 902 | 893 | 894 | 1,044,000 |
2017/03/03 | 924 | 924 | 899 | 906 | 1,316,000 |
2017/03/02 | 913 | 921 | 907 | 917 | 1,726,000 |
2017/03/01 | 888 | 900 | 878 | 900 | 1,833,000 |
2017/02/28 | 875 | 889 | 875 | 877 | 1,645,000 |
2017/02/27 | 879 | 880 | 859 | 872 | 2,100,000 |
2017/02/24 | 892 | 904 | 889 | 890 | 1,408,000 |
2017/02/23 | 892 | 896 | 886 | 893 | 1,378,000 |
2017/02/22 | 907 | 910 | 887 | 895 | 1,946,000 |
2017/02/21 | 904 | 914 | 901 | 913 | 714,000 |
2017/02/20 | 900 | 902 | 886 | 900 | 1,254,000 |
2017/02/17 | 911 | 911 | 897 | 902 | 1,232,000 |
2017/02/16 | 903 | 911 | 901 | 910 | 1,118,000 |
2017/02/15 | 913 | 914 | 905 | 907 | 1,237,000 |
2017/02/14 | 913 | 914 | 902 | 903 | 1,263,000 |
2017/02/13 | 900 | 909 | 897 | 908 | 1,502,000 |
2017/02/10 | 871 | 902 | 867 | 889 | 2,883,000 |
2017/02/09 | 881 | 885 | 856 | 862 | 5,162,000 |
2017/02/08 | 963 | 975 | 954 | 971 | 1,195,000 |
2017/02/07 | 949 | 964 | 943 | 963 | 1,023,000 |
2017/02/06 | 964 | 966 | 948 | 957 | 888,000 |
2017/02/03 | 966 | 972 | 957 | 957 | 1,067,000 |
2017/02/02 | 991 | 993 | 962 | 966 | 574,000 |
2017/02/01 | 965 | 983 | 965 | 983 | 799,000 |
2017/01/31 | 978 | 989 | 971 | 974 | 746,000 |
2017/01/30 | 990 | 993 | 984 | 993 | 555,000 |
2017/01/27 | 1,002 | 1,003 | 992 | 995 | 566,000 |
2017/01/26 | 986 | 1,001 | 984 | 1,000 | 1,100,000 |
2017/01/25 | 969 | 983 | 965 | 971 | 522,000 |
2017/01/24 | 955 | 965 | 952 | 958 | 496,000 |
2017/01/23 | 956 | 971 | 952 | 966 | 1,010,000 |
2017/01/20 | 961 | 980 | 961 | 975 | 611,000 |
2017/01/19 | 965 | 978 | 960 | 965 | 781,000 |
2017/01/18 | 965 | 965 | 939 | 957 | 921,000 |
2017/01/17 | 970 | 974 | 957 | 957 | 906,000 |
2017/01/16 | 970 | 976 | 961 | 967 | 663,000 |
2017/01/13 | 965 | 972 | 962 | 970 | 654,000 |
2017/01/12 | 980 | 982 | 966 | 969 | 1,001,000 |
2017/01/11 | 976 | 986 | 974 | 983 | 781,000 |
2017/01/10 | 966 | 978 | 962 | 969 | 1,070,000 |
2017/01/06 | 968 | 975 | 961 | 968 | 1,033,000 |
2017/01/05 | 997 | 998 | 976 | 981 | 873,000 |
2017/01/04 | 962 | 991 | 960 | 991 | 1,076,000 |