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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,930 | 3,990 | 3,905 | 3,940 | 160,500 |
| 2018/12/27 | 3,915 | 3,950 | 3,885 | 3,930 | 184,700 |
| 2018/12/26 | 3,645 | 3,755 | 3,640 | 3,735 | 179,300 |
| 2018/12/25 | 3,800 | 3,800 | 3,645 | 3,660 | 211,300 |
| 2018/12/21 | 3,865 | 3,870 | 3,760 | 3,800 | 323,900 |
| 2018/12/20 | 4,050 | 4,060 | 3,885 | 3,905 | 236,000 |
| 2018/12/19 | 4,085 | 4,090 | 3,985 | 4,065 | 261,700 |
| 2018/12/18 | 4,080 | 4,130 | 4,060 | 4,095 | 293,400 |
| 2018/12/17 | 4,165 | 4,200 | 4,110 | 4,125 | 235,800 |
| 2018/12/14 | 4,160 | 4,185 | 4,110 | 4,160 | 311,300 |
| 2018/12/13 | 4,100 | 4,160 | 4,085 | 4,135 | 181,300 |
| 2018/12/12 | 3,985 | 4,090 | 3,985 | 4,070 | 186,100 |
| 2018/12/11 | 4,025 | 4,040 | 3,960 | 3,985 | 327,600 |
| 2018/12/10 | 4,045 | 4,070 | 4,005 | 4,050 | 189,300 |
| 2018/12/07 | 4,125 | 4,150 | 4,045 | 4,095 | 254,600 |
| 2018/12/06 | 4,115 | 4,130 | 4,055 | 4,100 | 255,800 |
| 2018/12/05 | 4,170 | 4,225 | 4,145 | 4,185 | 163,700 |
| 2018/12/04 | 4,330 | 4,330 | 4,240 | 4,240 | 176,800 |
| 2018/12/03 | 4,290 | 4,330 | 4,240 | 4,320 | 252,400 |
| 2018/11/30 | 4,270 | 4,315 | 4,235 | 4,250 | 387,800 |
| 2018/11/29 | 4,375 | 4,375 | 4,255 | 4,260 | 156,500 |
| 2018/11/28 | 4,300 | 4,320 | 4,280 | 4,310 | 184,300 |
| 2018/11/27 | 4,280 | 4,320 | 4,250 | 4,290 | 184,500 |
| 2018/11/26 | 4,185 | 4,320 | 4,175 | 4,245 | 168,500 |
| 2018/11/22 | 4,220 | 4,260 | 4,200 | 4,235 | 150,000 |
| 2018/11/21 | 4,100 | 4,210 | 4,100 | 4,200 | 200,900 |
| 2018/11/20 | 4,160 | 4,240 | 4,150 | 4,190 | 231,100 |
| 2018/11/19 | 4,250 | 4,265 | 4,185 | 4,210 | 243,700 |
| 2018/11/16 | 4,355 | 4,355 | 4,230 | 4,255 | 252,000 |
| 2018/11/15 | 4,340 | 4,390 | 4,310 | 4,365 | 208,400 |
| 2018/11/14 | 4,250 | 4,395 | 4,250 | 4,380 | 273,300 |
| 2018/11/13 | 4,310 | 4,330 | 4,225 | 4,280 | 322,300 |
| 2018/11/12 | 4,530 | 4,570 | 4,415 | 4,440 | 308,000 |
| 2018/11/09 | 4,515 | 4,650 | 4,430 | 4,585 | 541,600 |
| 2018/11/08 | 4,810 | 4,850 | 4,770 | 4,795 | 166,100 |
| 2018/11/07 | 4,860 | 4,895 | 4,720 | 4,740 | 186,300 |
| 2018/11/06 | 4,765 | 4,850 | 4,765 | 4,815 | 130,900 |
| 2018/11/05 | 4,790 | 4,810 | 4,720 | 4,750 | 181,400 |
| 2018/11/02 | 4,795 | 4,865 | 4,750 | 4,860 | 163,200 |
| 2018/11/01 | 4,720 | 4,770 | 4,685 | 4,730 | 190,800 |
| 2018/10/31 | 4,685 | 4,730 | 4,650 | 4,720 | 199,600 |
| 2018/10/30 | 4,515 | 4,680 | 4,515 | 4,665 | 452,600 |
| 2018/10/29 | 4,605 | 4,670 | 4,560 | 4,570 | 172,700 |
| 2018/10/26 | 4,660 | 4,705 | 4,580 | 4,595 | 217,400 |
| 2018/10/25 | 4,695 | 4,710 | 4,620 | 4,635 | 235,500 |
| 2018/10/24 | 4,890 | 4,890 | 4,795 | 4,835 | 189,200 |
| 2018/10/23 | 4,970 | 4,980 | 4,865 | 4,865 | 146,800 |
| 2018/10/22 | 4,985 | 5,080 | 4,960 | 5,040 | 164,700 |
| 2018/10/19 | 5,030 | 5,050 | 4,985 | 5,030 | 126,300 |
| 2018/10/18 | 5,080 | 5,160 | 5,020 | 5,070 | 215,500 |
| 2018/10/17 | 5,110 | 5,170 | 5,030 | 5,110 | 215,000 |
| 2018/10/16 | 4,960 | 5,090 | 4,920 | 5,040 | 254,200 |
| 2018/10/15 | 5,020 | 5,070 | 4,960 | 4,995 | 292,700 |
| 2018/10/12 | 4,955 | 5,030 | 4,935 | 5,010 | 221,600 |
| 2018/10/11 | 4,880 | 4,990 | 4,865 | 4,940 | 190,500 |
| 2018/10/10 | 5,160 | 5,200 | 5,070 | 5,090 | 297,600 |
| 2018/10/09 | 5,190 | 5,240 | 5,090 | 5,120 | 279,900 |
| 2018/10/05 | 5,390 | 5,410 | 5,290 | 5,310 | 217,600 |
| 2018/10/04 | 5,480 | 5,480 | 5,370 | 5,390 | 197,400 |
| 2018/10/03 | 5,500 | 5,530 | 5,400 | 5,410 | 212,400 |
| 2018/10/02 | 5,450 | 5,620 | 5,410 | 5,510 | 466,800 |
| 2018/10/01 | 5,300 | 5,340 | 5,230 | 5,330 | 227,800 |
| 2018/09/28 | 5,210 | 5,290 | 5,130 | 5,250 | 205,500 |
| 2018/09/27 | 5,300 | 5,340 | 5,120 | 5,130 | 303,600 |
| 2018/09/26 | 5,260 | 5,330 | 5,170 | 5,320 | 219,000 |
| 2018/09/26 | 1 -> 0.20 分割 | ||||
| 2018/09/25 | 1,053 | 1,053 | 1,035 | 1,051 | 1,040,000 |
| 2018/09/21 | 1,059 | 1,059 | 1,050 | 1,052 | 1,602,000 |
| 2018/09/20 | 1,061 | 1,062 | 1,038 | 1,044 | 759,000 |
| 2018/09/19 | 1,049 | 1,068 | 1,041 | 1,061 | 1,241,000 |
| 2018/09/18 | 1,008 | 1,034 | 1,007 | 1,033 | 784,000 |
| 2018/09/14 | 994 | 1,002 | 992 | 1,000 | 871,000 |
| 2018/09/13 | 970 | 989 | 967 | 986 | 685,000 |
| 2018/09/12 | 989 | 989 | 966 | 971 | 835,000 |
| 2018/09/11 | 986 | 986 | 975 | 982 | 854,000 |
| 2018/09/10 | 979 | 991 | 977 | 986 | 687,000 |
| 2018/09/07 | 985 | 990 | 973 | 986 | 794,000 |
| 2018/09/06 | 995 | 1,003 | 988 | 990 | 932,000 |
| 2018/09/05 | 1,002 | 1,003 | 992 | 995 | 1,062,000 |
| 2018/09/04 | 1,007 | 1,016 | 1,000 | 1,003 | 898,000 |
| 2018/09/03 | 1,017 | 1,017 | 1,000 | 1,004 | 693,000 |
| 2018/08/31 | 1,018 | 1,026 | 1,011 | 1,015 | 1,009,000 |
| 2018/08/30 | 1,042 | 1,043 | 1,023 | 1,027 | 914,000 |
| 2018/08/29 | 1,031 | 1,042 | 1,031 | 1,037 | 617,000 |
| 2018/08/28 | 1,034 | 1,036 | 1,028 | 1,030 | 844,000 |
| 2018/08/27 | 1,012 | 1,029 | 1,008 | 1,026 | 716,000 |
| 2018/08/24 | 1,008 | 1,013 | 994 | 1,002 | 632,000 |
| 2018/08/23 | 989 | 998 | 986 | 995 | 423,000 |
| 2018/08/22 | 985 | 996 | 984 | 994 | 500,000 |
| 2018/08/21 | 980 | 990 | 974 | 987 | 423,000 |
| 2018/08/20 | 990 | 991 | 980 | 983 | 657,000 |
| 2018/08/17 | 978 | 989 | 974 | 988 | 830,000 |
| 2018/08/16 | 968 | 971 | 954 | 969 | 805,000 |
| 2018/08/15 | 1,003 | 1,007 | 978 | 983 | 802,000 |
| 2018/08/14 | 1,001 | 1,009 | 991 | 1,007 | 702,000 |
| 2018/08/13 | 1,009 | 1,009 | 988 | 992 | 1,070,000 |
| 2018/08/10 | 1,050 | 1,050 | 1,022 | 1,024 | 1,207,000 |
| 2018/08/09 | 1,045 | 1,059 | 1,019 | 1,051 | 1,818,000 |
| 2018/08/08 | 1,065 | 1,070 | 1,025 | 1,025 | 2,136,000 |
| 2018/08/07 | 998 | 1,017 | 992 | 1,016 | 939,000 |
| 2018/08/06 | 988 | 1,009 | 987 | 1,005 | 949,000 |
| 2018/08/03 | 988 | 992 | 981 | 989 | 910,000 |
| 2018/08/02 | 1,004 | 1,008 | 988 | 989 | 861,000 |
| 2018/08/01 | 991 | 1,003 | 984 | 1,003 | 1,141,000 |
| 2018/07/31 | 994 | 998 | 978 | 982 | 1,354,000 |
| 2018/07/30 | 1,003 | 1,006 | 990 | 996 | 952,000 |
| 2018/07/27 | 1,010 | 1,016 | 1,006 | 1,015 | 670,000 |
| 2018/07/26 | 1,002 | 1,011 | 1,000 | 1,005 | 535,000 |
| 2018/07/25 | 973 | 994 | 973 | 991 | 837,000 |
| 2018/07/24 | 985 | 985 | 971 | 973 | 456,000 |
| 2018/07/23 | 979 | 989 | 976 | 979 | 476,000 |
| 2018/07/20 | 984 | 988 | 975 | 982 | 661,000 |
| 2018/07/19 | 988 | 992 | 980 | 984 | 623,000 |
| 2018/07/18 | 991 | 995 | 979 | 988 | 768,000 |
| 2018/07/17 | 975 | 996 | 973 | 984 | 911,000 |
| 2018/07/13 | 955 | 970 | 953 | 968 | 863,000 |
| 2018/07/12 | 958 | 965 | 949 | 950 | 597,000 |
| 2018/07/11 | 962 | 963 | 946 | 956 | 826,000 |
| 2018/07/10 | 979 | 980 | 966 | 968 | 969,000 |
| 2018/07/09 | 962 | 972 | 954 | 970 | 663,000 |
| 2018/07/06 | 953 | 961 | 950 | 960 | 820,000 |
| 2018/07/05 | 948 | 950 | 937 | 940 | 811,000 |
| 2018/07/04 | 952 | 960 | 948 | 954 | 886,000 |
| 2018/07/03 | 970 | 971 | 946 | 959 | 1,293,000 |
| 2018/07/02 | 993 | 993 | 969 | 972 | 867,000 |
| 2018/06/29 | 993 | 997 | 985 | 993 | 986,000 |
| 2018/06/28 | 1,012 | 1,013 | 989 | 995 | 1,534,000 |
| 2018/06/27 | 1,015 | 1,019 | 1,005 | 1,016 | 945,000 |
| 2018/06/26 | 1,001 | 1,019 | 995 | 1,019 | 1,206,000 |
| 2018/06/25 | 1,005 | 1,009 | 998 | 1,001 | 719,000 |
| 2018/06/22 | 1,009 | 1,014 | 998 | 1,003 | 1,470,000 |
| 2018/06/21 | 1,017 | 1,024 | 1,008 | 1,010 | 966,000 |
| 2018/06/20 | 1,023 | 1,029 | 1,008 | 1,025 | 752,000 |
| 2018/06/19 | 1,042 | 1,046 | 1,021 | 1,026 | 907,000 |
| 2018/06/18 | 1,061 | 1,070 | 1,037 | 1,051 | 831,000 |
| 2018/06/15 | 1,077 | 1,079 | 1,059 | 1,064 | 1,313,000 |
| 2018/06/14 | 1,090 | 1,090 | 1,069 | 1,072 | 1,132,000 |
| 2018/06/13 | 1,112 | 1,118 | 1,100 | 1,102 | 928,000 |
| 2018/06/12 | 1,128 | 1,132 | 1,106 | 1,118 | 1,510,000 |
| 2018/06/11 | 1,137 | 1,138 | 1,129 | 1,137 | 823,000 |
| 2018/06/08 | 1,138 | 1,144 | 1,127 | 1,141 | 1,179,000 |
| 2018/06/07 | 1,153 | 1,155 | 1,143 | 1,147 | 812,000 |
| 2018/06/06 | 1,140 | 1,146 | 1,134 | 1,141 | 1,011,000 |
| 2018/06/05 | 1,143 | 1,143 | 1,132 | 1,137 | 729,000 |
| 2018/06/04 | 1,136 | 1,146 | 1,131 | 1,135 | 906,000 |
| 2018/06/01 | 1,116 | 1,128 | 1,114 | 1,122 | 1,316,000 |
| 2018/05/31 | 1,110 | 1,120 | 1,100 | 1,120 | 4,020,000 |
| 2018/05/30 | 1,101 | 1,118 | 1,095 | 1,098 | 1,165,000 |
| 2018/05/29 | 1,109 | 1,121 | 1,103 | 1,119 | 926,000 |
| 2018/05/28 | 1,101 | 1,120 | 1,100 | 1,107 | 903,000 |
| 2018/05/25 | 1,103 | 1,118 | 1,096 | 1,100 | 843,000 |
| 2018/05/24 | 1,125 | 1,126 | 1,100 | 1,103 | 877,000 |
| 2018/05/23 | 1,126 | 1,136 | 1,113 | 1,122 | 1,185,000 |
| 2018/05/22 | 1,150 | 1,152 | 1,138 | 1,143 | 716,000 |
| 2018/05/21 | 1,162 | 1,164 | 1,153 | 1,155 | 605,000 |
| 2018/05/18 | 1,160 | 1,168 | 1,152 | 1,163 | 676,000 |
| 2018/05/17 | 1,149 | 1,158 | 1,142 | 1,153 | 1,018,000 |
| 2018/05/16 | 1,144 | 1,149 | 1,129 | 1,138 | 870,000 |
| 2018/05/15 | 1,142 | 1,154 | 1,105 | 1,140 | 1,667,000 |
| 2018/05/14 | 1,090 | 1,201 | 1,080 | 1,150 | 3,307,000 |
| 2018/05/11 | 1,075 | 1,083 | 1,067 | 1,080 | 1,043,000 |
| 2018/05/10 | 1,086 | 1,091 | 1,080 | 1,085 | 732,000 |
| 2018/05/09 | 1,082 | 1,089 | 1,072 | 1,084 | 643,000 |
| 2018/05/08 | 1,075 | 1,091 | 1,075 | 1,083 | 762,000 |
| 2018/05/07 | 1,094 | 1,097 | 1,068 | 1,075 | 619,000 |
| 2018/05/02 | 1,084 | 1,087 | 1,076 | 1,085 | 453,000 |
| 2018/05/01 | 1,085 | 1,088 | 1,068 | 1,084 | 790,000 |
| 2018/04/27 | 1,088 | 1,088 | 1,074 | 1,081 | 949,000 |
| 2018/04/26 | 1,081 | 1,087 | 1,075 | 1,082 | 436,000 |
| 2018/04/25 | 1,085 | 1,085 | 1,071 | 1,082 | 499,000 |
| 2018/04/24 | 1,076 | 1,081 | 1,065 | 1,081 | 617,000 |
| 2018/04/23 | 1,075 | 1,080 | 1,061 | 1,067 | 917,000 |
| 2018/04/20 | 1,077 | 1,080 | 1,066 | 1,078 | 631,000 |
| 2018/04/19 | 1,069 | 1,081 | 1,068 | 1,070 | 1,055,000 |
| 2018/04/18 | 1,067 | 1,071 | 1,059 | 1,069 | 1,449,000 |
| 2018/04/17 | 1,070 | 1,075 | 1,056 | 1,060 | 1,112,000 |
| 2018/04/16 | 1,074 | 1,075 | 1,063 | 1,070 | 717,000 |
| 2018/04/13 | 1,060 | 1,080 | 1,058 | 1,074 | 749,000 |
| 2018/04/12 | 1,077 | 1,077 | 1,053 | 1,055 | 1,088,000 |
| 2018/04/11 | 1,082 | 1,093 | 1,068 | 1,087 | 1,457,000 |
| 2018/04/10 | 1,056 | 1,084 | 1,054 | 1,080 | 1,051,000 |
| 2018/04/09 | 1,051 | 1,061 | 1,042 | 1,056 | 633,000 |
| 2018/04/06 | 1,050 | 1,061 | 1,040 | 1,052 | 862,000 |
| 2018/04/05 | 1,052 | 1,054 | 1,032 | 1,045 | 1,184,000 |
| 2018/04/04 | 1,049 | 1,049 | 1,032 | 1,042 | 594,000 |
| 2018/04/03 | 1,034 | 1,054 | 1,034 | 1,044 | 982,000 |
| 2018/04/02 | 1,048 | 1,059 | 1,043 | 1,047 | 561,000 |
| 2018/03/30 | 1,055 | 1,062 | 1,040 | 1,055 | 928,000 |
| 2018/03/29 | 1,049 | 1,056 | 1,032 | 1,049 | 1,059,000 |
| 2018/03/28 | 1,029 | 1,045 | 1,019 | 1,043 | 1,107,000 |
| 2018/03/27 | 1,010 | 1,048 | 1,006 | 1,048 | 1,341,000 |
| 2018/03/26 | 973 | 992 | 964 | 992 | 796,000 |
| 2018/03/23 | 1,007 | 1,014 | 982 | 985 | 1,042,000 |
| 2018/03/22 | 1,025 | 1,038 | 1,022 | 1,036 | 716,000 |
| 2018/03/20 | 1,015 | 1,025 | 1,011 | 1,023 | 700,000 |
| 2018/03/19 | 1,036 | 1,041 | 1,023 | 1,025 | 720,000 |
| 2018/03/16 | 1,059 | 1,066 | 1,031 | 1,037 | 1,360,000 |
| 2018/03/15 | 1,048 | 1,056 | 1,033 | 1,045 | 848,000 |
| 2018/03/14 | 1,046 | 1,058 | 1,040 | 1,048 | 646,000 |
| 2018/03/13 | 1,051 | 1,053 | 1,039 | 1,053 | 748,000 |
| 2018/03/12 | 1,057 | 1,058 | 1,044 | 1,053 | 959,000 |
| 2018/03/09 | 1,048 | 1,053 | 1,026 | 1,032 | 930,000 |
| 2018/03/08 | 1,044 | 1,047 | 1,023 | 1,032 | 663,000 |
| 2018/03/07 | 1,035 | 1,043 | 1,023 | 1,031 | 717,000 |
| 2018/03/06 | 1,033 | 1,045 | 1,026 | 1,031 | 881,000 |
| 2018/03/05 | 1,032 | 1,034 | 1,009 | 1,017 | 1,391,000 |
| 2018/03/02 | 1,045 | 1,052 | 1,029 | 1,037 | 947,000 |
| 2018/03/01 | 1,091 | 1,091 | 1,059 | 1,066 | 1,025,000 |
| 2018/02/28 | 1,098 | 1,114 | 1,091 | 1,091 | 1,296,000 |
| 2018/02/27 | 1,103 | 1,109 | 1,091 | 1,099 | 871,000 |
| 2018/02/26 | 1,103 | 1,107 | 1,087 | 1,098 | 592,000 |
| 2018/02/23 | 1,081 | 1,105 | 1,078 | 1,091 | 1,127,000 |
| 2018/02/22 | 1,062 | 1,088 | 1,059 | 1,081 | 1,417,000 |
| 2018/02/21 | 1,075 | 1,088 | 1,071 | 1,081 | 469,000 |
| 2018/02/20 | 1,089 | 1,089 | 1,070 | 1,073 | 974,000 |
| 2018/02/19 | 1,059 | 1,091 | 1,059 | 1,089 | 1,007,000 |
| 2018/02/16 | 1,024 | 1,061 | 1,024 | 1,053 | 1,469,000 |
| 2018/02/15 | 1,030 | 1,040 | 1,018 | 1,023 | 1,364,000 |
| 2018/02/14 | 1,045 | 1,061 | 1,025 | 1,030 | 1,863,000 |
| 2018/02/13 | 1,043 | 1,064 | 1,034 | 1,043 | 1,764,000 |
| 2018/02/09 | 985 | 1,043 | 980 | 1,041 | 3,975,000 |
| 2018/02/08 | 942 | 963 | 939 | 955 | 1,475,000 |
| 2018/02/07 | 950 | 964 | 934 | 934 | 1,521,000 |
| 2018/02/06 | 960 | 968 | 916 | 931 | 2,054,000 |
| 2018/02/05 | 998 | 1,009 | 989 | 993 | 1,480,000 |
| 2018/02/02 | 1,013 | 1,032 | 1,012 | 1,022 | 935,000 |
| 2018/02/01 | 1,011 | 1,031 | 1,006 | 1,031 | 1,259,000 |
| 2018/01/31 | 1,016 | 1,029 | 1,012 | 1,012 | 1,420,000 |
| 2018/01/30 | 1,037 | 1,047 | 1,017 | 1,021 | 1,049,000 |
| 2018/01/29 | 1,026 | 1,041 | 1,021 | 1,035 | 807,000 |
| 2018/01/26 | 1,023 | 1,036 | 1,023 | 1,031 | 684,000 |
| 2018/01/25 | 1,021 | 1,026 | 1,013 | 1,021 | 906,000 |
| 2018/01/24 | 1,039 | 1,042 | 1,027 | 1,033 | 746,000 |
| 2018/01/23 | 1,043 | 1,049 | 1,037 | 1,046 | 566,000 |
| 2018/01/22 | 1,030 | 1,033 | 1,018 | 1,033 | 605,000 |
| 2018/01/19 | 1,032 | 1,034 | 1,018 | 1,030 | 1,210,000 |
| 2018/01/18 | 1,064 | 1,067 | 1,032 | 1,034 | 1,062,000 |
| 2018/01/17 | 1,051 | 1,059 | 1,051 | 1,055 | 749,000 |
| 2018/01/16 | 1,068 | 1,068 | 1,054 | 1,062 | 824,000 |
| 2018/01/15 | 1,084 | 1,087 | 1,067 | 1,068 | 629,000 |
| 2018/01/12 | 1,090 | 1,101 | 1,081 | 1,083 | 888,000 |
| 2018/01/11 | 1,077 | 1,088 | 1,072 | 1,087 | 770,000 |
| 2018/01/10 | 1,076 | 1,093 | 1,074 | 1,092 | 889,000 |
| 2018/01/09 | 1,081 | 1,084 | 1,072 | 1,076 | 974,000 |
| 2018/01/05 | 1,061 | 1,069 | 1,060 | 1,069 | 783,000 |
| 2018/01/04 | 1,046 | 1,056 | 1,039 | 1,056 | 796,000 |