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 |
---|---|---|---|---|---|
2020/12/30 | 3,670 | 3,670 | 3,605 | 3,610 | 145,800 |
2020/12/29 | 3,650 | 3,690 | 3,640 | 3,660 | 139,400 |
2020/12/28 | 3,650 | 3,655 | 3,590 | 3,615 | 151,200 |
2020/12/25 | 3,645 | 3,685 | 3,630 | 3,650 | 161,200 |
2020/12/24 | 3,625 | 3,665 | 3,620 | 3,625 | 158,000 |
2020/12/23 | 3,660 | 3,680 | 3,570 | 3,605 | 260,200 |
2020/12/22 | 3,720 | 3,725 | 3,620 | 3,635 | 442,200 |
2020/12/21 | 3,635 | 3,695 | 3,625 | 3,675 | 349,800 |
2020/12/18 | 3,470 | 3,605 | 3,460 | 3,605 | 362,600 |
2020/12/17 | 3,470 | 3,485 | 3,385 | 3,440 | 209,400 |
2020/12/16 | 3,490 | 3,510 | 3,470 | 3,485 | 151,000 |
2020/12/15 | 3,465 | 3,510 | 3,455 | 3,475 | 166,600 |
2020/12/14 | 3,480 | 3,520 | 3,450 | 3,455 | 205,800 |
2020/12/11 | 3,460 | 3,480 | 3,420 | 3,470 | 225,100 |
2020/12/10 | 3,460 | 3,490 | 3,425 | 3,450 | 290,900 |
2020/12/09 | 3,330 | 3,420 | 3,330 | 3,420 | 160,400 |
2020/12/08 | 3,325 | 3,380 | 3,310 | 3,310 | 169,300 |
2020/12/07 | 3,450 | 3,465 | 3,355 | 3,365 | 233,000 |
2020/12/04 | 3,330 | 3,385 | 3,305 | 3,380 | 193,900 |
2020/12/03 | 3,290 | 3,325 | 3,285 | 3,295 | 99,500 |
2020/12/02 | 3,270 | 3,305 | 3,230 | 3,280 | 265,400 |
2020/12/01 | 3,160 | 3,220 | 3,155 | 3,215 | 158,800 |
2020/11/30 | 3,305 | 3,305 | 3,140 | 3,140 | 226,700 |
2020/11/27 | 3,275 | 3,320 | 3,265 | 3,290 | 172,500 |
2020/11/26 | 3,225 | 3,265 | 3,220 | 3,250 | 148,000 |
2020/11/25 | 3,330 | 3,350 | 3,275 | 3,275 | 207,700 |
2020/11/24 | 3,295 | 3,325 | 3,275 | 3,275 | 165,400 |
2020/11/20 | 3,190 | 3,240 | 3,170 | 3,240 | 136,200 |
2020/11/19 | 3,155 | 3,220 | 3,150 | 3,220 | 245,200 |
2020/11/18 | 3,175 | 3,205 | 3,135 | 3,200 | 248,900 |
2020/11/17 | 3,220 | 3,250 | 3,175 | 3,210 | 203,900 |
2020/11/16 | 3,180 | 3,205 | 3,165 | 3,180 | 190,300 |
2020/11/13 | 3,160 | 3,175 | 3,115 | 3,160 | 211,600 |
2020/11/12 | 3,120 | 3,185 | 3,105 | 3,165 | 226,000 |
2020/11/11 | 3,205 | 3,310 | 3,200 | 3,275 | 526,200 |
2020/11/10 | 3,160 | 3,195 | 3,110 | 3,135 | 364,800 |
2020/11/09 | 3,080 | 3,095 | 3,050 | 3,055 | 170,000 |
2020/11/06 | 3,005 | 3,055 | 2,998 | 3,045 | 143,800 |
2020/11/05 | 2,990 | 3,005 | 2,957 | 2,988 | 192,300 |
2020/11/04 | 3,060 | 3,060 | 2,994 | 3,005 | 106,200 |
2020/11/02 | 2,943 | 3,015 | 2,934 | 3,000 | 194,500 |
2020/10/30 | 3,020 | 3,020 | 2,893 | 2,908 | 205,300 |
2020/10/29 | 2,954 | 3,030 | 2,950 | 3,025 | 173,500 |
2020/10/28 | 2,968 | 3,005 | 2,954 | 2,995 | 151,000 |
2020/10/27 | 2,970 | 3,020 | 2,942 | 3,020 | 163,000 |
2020/10/26 | 3,015 | 3,065 | 3,005 | 3,035 | 75,600 |
2020/10/23 | 3,035 | 3,055 | 3,015 | 3,020 | 113,900 |
2020/10/22 | 3,000 | 3,015 | 2,993 | 3,005 | 129,400 |
2020/10/21 | 3,000 | 3,045 | 2,993 | 3,020 | 115,500 |
2020/10/20 | 3,015 | 3,045 | 2,987 | 3,000 | 213,900 |
2020/10/19 | 3,020 | 3,075 | 3,020 | 3,035 | 165,900 |
2020/10/16 | 3,015 | 3,060 | 3,005 | 3,040 | 229,600 |
2020/10/15 | 3,090 | 3,090 | 3,040 | 3,045 | 192,600 |
2020/10/14 | 3,150 | 3,150 | 3,080 | 3,090 | 262,500 |
2020/10/13 | 3,260 | 3,260 | 3,170 | 3,195 | 213,700 |
2020/10/12 | 3,225 | 3,270 | 3,205 | 3,255 | 217,100 |
2020/10/09 | 3,270 | 3,275 | 3,205 | 3,220 | 211,400 |
2020/10/08 | 3,250 | 3,270 | 3,215 | 3,220 | 261,000 |
2020/10/07 | 3,200 | 3,225 | 3,150 | 3,200 | 226,300 |
2020/10/06 | 3,175 | 3,215 | 3,165 | 3,190 | 266,900 |
2020/10/05 | 3,065 | 3,145 | 3,065 | 3,125 | 287,100 |
2020/10/02 | 3,045 | 3,060 | 3,000 | 3,020 | 445,000 |
2020/09/30 | 3,000 | 3,010 | 2,943 | 2,945 | 310,600 |
2020/09/29 | 3,055 | 3,055 | 2,976 | 3,000 | 278,600 |
2020/09/28 | 3,030 | 3,075 | 3,015 | 3,065 | 299,400 |
2020/09/25 | 3,055 | 3,065 | 3,005 | 3,020 | 303,500 |
2020/09/24 | 2,977 | 2,988 | 2,936 | 2,943 | 278,500 |
2020/09/23 | 3,020 | 3,050 | 2,954 | 2,996 | 270,900 |
2020/09/18 | 3,000 | 3,040 | 2,983 | 3,035 | 384,200 |
2020/09/17 | 2,972 | 2,985 | 2,946 | 2,965 | 264,400 |
2020/09/16 | 2,998 | 3,015 | 2,939 | 2,939 | 264,700 |
2020/09/15 | 2,963 | 2,986 | 2,936 | 2,975 | 246,600 |
2020/09/14 | 2,948 | 3,010 | 2,942 | 2,998 | 295,800 |
2020/09/11 | 2,952 | 2,967 | 2,922 | 2,926 | 270,100 |
2020/09/10 | 2,887 | 2,940 | 2,876 | 2,938 | 283,300 |
2020/09/09 | 2,825 | 2,871 | 2,809 | 2,866 | 211,600 |
2020/09/08 | 2,812 | 2,873 | 2,808 | 2,873 | 211,100 |
2020/09/07 | 2,798 | 2,838 | 2,790 | 2,823 | 297,100 |
2020/09/04 | 2,739 | 2,811 | 2,720 | 2,798 | 382,500 |
2020/09/03 | 2,741 | 2,753 | 2,715 | 2,723 | 139,500 |
2020/09/02 | 2,737 | 2,737 | 2,702 | 2,713 | 170,300 |
2020/09/01 | 2,685 | 2,700 | 2,669 | 2,692 | 188,900 |
2020/08/31 | 2,719 | 2,740 | 2,686 | 2,688 | 186,100 |
2020/08/28 | 2,680 | 2,740 | 2,663 | 2,685 | 312,700 |
2020/08/27 | 2,698 | 2,698 | 2,656 | 2,672 | 252,700 |
2020/08/26 | 2,687 | 2,700 | 2,664 | 2,700 | 171,300 |
2020/08/25 | 2,733 | 2,744 | 2,706 | 2,714 | 282,000 |
2020/08/24 | 2,658 | 2,675 | 2,637 | 2,675 | 148,100 |
2020/08/21 | 2,684 | 2,693 | 2,653 | 2,665 | 128,300 |
2020/08/20 | 2,659 | 2,679 | 2,636 | 2,669 | 165,700 |
2020/08/19 | 2,680 | 2,708 | 2,666 | 2,704 | 144,600 |
2020/08/18 | 2,709 | 2,721 | 2,650 | 2,702 | 198,500 |
2020/08/17 | 2,754 | 2,792 | 2,744 | 2,744 | 215,200 |
2020/08/14 | 2,784 | 2,787 | 2,741 | 2,741 | 226,500 |
2020/08/13 | 2,795 | 2,795 | 2,709 | 2,757 | 391,400 |
2020/08/12 | 2,747 | 2,808 | 2,735 | 2,796 | 303,400 |
2020/08/11 | 2,679 | 2,749 | 2,677 | 2,735 | 284,800 |
2020/08/07 | 2,638 | 2,654 | 2,621 | 2,641 | 198,500 |
2020/08/06 | 2,654 | 2,683 | 2,631 | 2,659 | 232,800 |
2020/08/05 | 2,600 | 2,660 | 2,569 | 2,649 | 348,700 |
2020/08/04 | 2,505 | 2,592 | 2,502 | 2,584 | 256,900 |
2020/08/03 | 2,490 | 2,525 | 2,475 | 2,500 | 261,500 |
2020/07/31 | 2,580 | 2,581 | 2,464 | 2,470 | 628,300 |
2020/07/30 | 2,674 | 2,676 | 2,612 | 2,614 | 223,600 |
2020/07/29 | 2,654 | 2,680 | 2,646 | 2,666 | 214,400 |
2020/07/28 | 2,702 | 2,719 | 2,674 | 2,682 | 256,200 |
2020/07/27 | 2,656 | 2,683 | 2,613 | 2,683 | 255,400 |
2020/07/22 | 2,709 | 2,741 | 2,693 | 2,693 | 283,000 |
2020/07/21 | 2,684 | 2,705 | 2,660 | 2,697 | 212,700 |
2020/07/20 | 2,699 | 2,708 | 2,658 | 2,708 | 206,700 |
2020/07/17 | 2,724 | 2,735 | 2,669 | 2,689 | 241,700 |
2020/07/16 | 2,744 | 2,775 | 2,709 | 2,734 | 385,200 |
2020/07/15 | 2,680 | 2,716 | 2,658 | 2,694 | 283,200 |
2020/07/14 | 2,645 | 2,660 | 2,618 | 2,652 | 232,400 |
2020/07/13 | 2,621 | 2,662 | 2,605 | 2,647 | 426,400 |
2020/07/10 | 2,650 | 2,650 | 2,571 | 2,574 | 294,900 |
2020/07/09 | 2,628 | 2,659 | 2,612 | 2,638 | 263,800 |
2020/07/08 | 2,679 | 2,715 | 2,659 | 2,661 | 274,500 |
2020/07/07 | 2,751 | 2,751 | 2,685 | 2,696 | 301,200 |
2020/07/06 | 2,670 | 2,746 | 2,665 | 2,743 | 332,000 |
2020/07/03 | 2,739 | 2,744 | 2,651 | 2,674 | 305,500 |
2020/07/02 | 2,724 | 2,741 | 2,683 | 2,713 | 290,000 |
2020/07/01 | 2,801 | 2,807 | 2,719 | 2,732 | 355,100 |
2020/06/30 | 2,766 | 2,841 | 2,762 | 2,800 | 469,700 |
2020/06/29 | 2,750 | 2,761 | 2,695 | 2,716 | 329,000 |
2020/06/26 | 2,787 | 2,797 | 2,753 | 2,774 | 280,600 |
2020/06/25 | 2,829 | 2,829 | 2,753 | 2,773 | 390,900 |
2020/06/24 | 2,905 | 2,927 | 2,851 | 2,853 | 297,100 |
2020/06/23 | 2,898 | 2,957 | 2,878 | 2,906 | 368,400 |
2020/06/22 | 2,811 | 2,916 | 2,794 | 2,898 | 501,600 |
2020/06/19 | 2,903 | 2,908 | 2,800 | 2,800 | 623,100 |
2020/06/18 | 2,916 | 2,920 | 2,838 | 2,890 | 165,900 |
2020/06/17 | 2,902 | 2,923 | 2,864 | 2,911 | 234,100 |
2020/06/16 | 2,791 | 2,900 | 2,790 | 2,896 | 254,500 |
2020/06/15 | 2,828 | 2,840 | 2,735 | 2,740 | 208,500 |
2020/06/12 | 2,773 | 2,819 | 2,736 | 2,806 | 309,700 |
2020/06/11 | 2,959 | 2,969 | 2,848 | 2,873 | 364,500 |
2020/06/10 | 2,989 | 3,010 | 2,958 | 2,994 | 188,900 |
2020/06/09 | 3,045 | 3,045 | 2,970 | 3,010 | 324,000 |
2020/06/08 | 3,030 | 3,030 | 2,988 | 3,025 | 214,200 |
2020/06/05 | 2,940 | 2,985 | 2,931 | 2,985 | 321,300 |
2020/06/04 | 2,954 | 2,956 | 2,902 | 2,937 | 259,200 |
2020/06/03 | 2,933 | 2,948 | 2,902 | 2,922 | 324,200 |
2020/06/02 | 2,859 | 2,910 | 2,832 | 2,900 | 289,900 |
2020/06/01 | 2,886 | 2,895 | 2,843 | 2,863 | 264,500 |
2020/05/29 | 2,900 | 2,905 | 2,863 | 2,873 | 341,500 |
2020/05/28 | 2,930 | 2,947 | 2,860 | 2,913 | 401,300 |
2020/05/27 | 2,823 | 2,920 | 2,814 | 2,920 | 611,500 |
2020/05/26 | 2,773 | 2,807 | 2,757 | 2,807 | 455,600 |
2020/05/25 | 2,758 | 2,759 | 2,707 | 2,756 | 336,400 |
2020/05/22 | 2,802 | 2,815 | 2,716 | 2,728 | 401,100 |
2020/05/21 | 2,759 | 2,819 | 2,743 | 2,811 | 553,300 |
2020/05/20 | 2,763 | 2,790 | 2,720 | 2,720 | 514,300 |
2020/05/19 | 2,815 | 2,828 | 2,766 | 2,799 | 417,600 |
2020/05/18 | 2,761 | 2,780 | 2,737 | 2,765 | 217,000 |
2020/05/15 | 2,808 | 2,860 | 2,722 | 2,770 | 518,100 |
2020/05/14 | 2,808 | 2,824 | 2,754 | 2,758 | 359,100 |
2020/05/13 | 2,780 | 2,865 | 2,757 | 2,856 | 271,000 |
2020/05/12 | 2,860 | 2,861 | 2,791 | 2,821 | 251,700 |
2020/05/11 | 2,811 | 2,849 | 2,796 | 2,847 | 291,900 |
2020/05/08 | 2,750 | 2,762 | 2,716 | 2,750 | 396,300 |
2020/05/07 | 2,730 | 2,731 | 2,671 | 2,715 | 403,200 |
2020/05/01 | 2,779 | 2,779 | 2,711 | 2,730 | 315,600 |
2020/04/30 | 2,801 | 2,822 | 2,783 | 2,790 | 382,100 |
2020/04/28 | 2,759 | 2,787 | 2,727 | 2,751 | 388,300 |
2020/04/27 | 2,738 | 2,772 | 2,715 | 2,765 | 304,900 |
2020/04/24 | 2,733 | 2,768 | 2,670 | 2,715 | 570,500 |
2020/04/23 | 2,670 | 2,711 | 2,637 | 2,711 | 586,500 |
2020/04/22 | 2,720 | 2,746 | 2,680 | 2,708 | 513,700 |
2020/04/21 | 2,850 | 2,864 | 2,788 | 2,788 | 740,500 |
2020/04/20 | 2,930 | 2,938 | 2,857 | 2,880 | 1,422,300 |
2020/04/17 | 3,140 | 3,140 | 2,815 | 2,830 | 3,262,100 |
2020/04/16 | 2,583 | 2,651 | 2,572 | 2,639 | 165,900 |
2020/04/15 | 2,629 | 2,669 | 2,591 | 2,617 | 247,100 |
2020/04/14 | 2,628 | 2,662 | 2,609 | 2,654 | 111,600 |
2020/04/13 | 2,660 | 2,660 | 2,620 | 2,635 | 95,100 |
2020/04/10 | 2,705 | 2,710 | 2,625 | 2,686 | 171,500 |
2020/04/09 | 2,594 | 2,655 | 2,594 | 2,655 | 181,100 |
2020/04/08 | 2,572 | 2,618 | 2,528 | 2,591 | 301,900 |
2020/04/07 | 2,560 | 2,587 | 2,455 | 2,549 | 302,600 |
2020/04/06 | 2,459 | 2,579 | 2,432 | 2,534 | 303,400 |
2020/04/03 | 2,480 | 2,498 | 2,454 | 2,485 | 222,100 |
2020/04/02 | 2,451 | 2,486 | 2,406 | 2,416 | 206,400 |
2020/04/01 | 2,525 | 2,601 | 2,466 | 2,496 | 205,900 |
2020/03/31 | 2,644 | 2,659 | 2,553 | 2,590 | 229,600 |
2020/03/30 | 2,597 | 2,663 | 2,509 | 2,663 | 363,500 |
2020/03/27 | 2,633 | 2,693 | 2,562 | 2,692 | 334,700 |
2020/03/26 | 2,608 | 2,673 | 2,486 | 2,577 | 310,600 |
2020/03/25 | 2,687 | 2,716 | 2,603 | 2,704 | 329,200 |
2020/03/24 | 2,450 | 2,503 | 2,399 | 2,497 | 269,000 |
2020/03/23 | 2,299 | 2,401 | 2,256 | 2,378 | 355,400 |
2020/03/19 | 2,287 | 2,298 | 2,133 | 2,209 | 428,100 |
2020/03/18 | 2,324 | 2,368 | 2,237 | 2,237 | 394,700 |
2020/03/17 | 2,150 | 2,317 | 2,112 | 2,277 | 423,600 |
2020/03/16 | 2,327 | 2,329 | 2,211 | 2,219 | 379,700 |
2020/03/13 | 2,277 | 2,360 | 2,207 | 2,277 | 554,000 |
2020/03/12 | 2,517 | 2,560 | 2,444 | 2,477 | 644,800 |
2020/03/11 | 2,590 | 2,650 | 2,561 | 2,564 | 470,100 |
2020/03/10 | 2,515 | 2,611 | 2,451 | 2,587 | 596,300 |
2020/03/09 | 2,672 | 2,679 | 2,543 | 2,556 | 449,600 |
2020/03/06 | 2,804 | 2,818 | 2,759 | 2,772 | 299,000 |
2020/03/05 | 2,877 | 2,888 | 2,843 | 2,852 | 254,500 |
2020/03/04 | 2,805 | 2,861 | 2,790 | 2,827 | 514,800 |
2020/03/03 | 2,976 | 2,976 | 2,872 | 2,872 | 286,900 |
2020/03/02 | 2,859 | 2,971 | 2,841 | 2,931 | 322,000 |
2020/02/28 | 2,950 | 2,965 | 2,885 | 2,909 | 405,000 |
2020/02/27 | 3,105 | 3,115 | 3,040 | 3,050 | 284,400 |
2020/02/26 | 3,105 | 3,150 | 3,100 | 3,140 | 203,300 |
2020/02/25 | 3,130 | 3,205 | 3,115 | 3,160 | 255,200 |
2020/02/21 | 3,310 | 3,370 | 3,310 | 3,315 | 222,000 |
2020/02/20 | 3,280 | 3,335 | 3,280 | 3,310 | 215,200 |
2020/02/19 | 3,285 | 3,295 | 3,240 | 3,250 | 217,800 |
2020/02/18 | 3,250 | 3,250 | 3,210 | 3,245 | 224,300 |
2020/02/17 | 3,350 | 3,355 | 3,255 | 3,280 | 364,800 |
2020/02/14 | 3,395 | 3,410 | 3,360 | 3,390 | 320,800 |
2020/02/13 | 3,385 | 3,425 | 3,345 | 3,395 | 491,400 |
2020/02/12 | 3,480 | 3,485 | 3,420 | 3,445 | 260,500 |
2020/02/10 | 3,470 | 3,505 | 3,455 | 3,485 | 186,300 |
2020/02/07 | 3,545 | 3,555 | 3,500 | 3,520 | 159,400 |
2020/02/06 | 3,485 | 3,600 | 3,475 | 3,560 | 419,100 |
2020/02/05 | 3,425 | 3,450 | 3,405 | 3,440 | 211,500 |
2020/02/04 | 3,360 | 3,400 | 3,355 | 3,390 | 139,500 |
2020/02/03 | 3,320 | 3,405 | 3,315 | 3,380 | 213,000 |
2020/01/31 | 3,375 | 3,445 | 3,375 | 3,415 | 159,600 |
2020/01/30 | 3,410 | 3,430 | 3,360 | 3,390 | 202,800 |
2020/01/29 | 3,385 | 3,420 | 3,375 | 3,415 | 134,200 |
2020/01/28 | 3,340 | 3,385 | 3,335 | 3,375 | 219,100 |
2020/01/27 | 3,390 | 3,410 | 3,355 | 3,380 | 171,500 |
2020/01/24 | 3,450 | 3,480 | 3,440 | 3,450 | 216,700 |
2020/01/23 | 3,530 | 3,545 | 3,470 | 3,475 | 169,200 |
2020/01/22 | 3,515 | 3,560 | 3,505 | 3,550 | 153,000 |
2020/01/21 | 3,575 | 3,595 | 3,550 | 3,550 | 193,500 |
2020/01/20 | 3,550 | 3,590 | 3,550 | 3,575 | 121,400 |
2020/01/17 | 3,525 | 3,570 | 3,510 | 3,560 | 177,000 |
2020/01/16 | 3,490 | 3,515 | 3,485 | 3,485 | 123,400 |
2020/01/15 | 3,505 | 3,525 | 3,485 | 3,490 | 143,800 |
2020/01/14 | 3,480 | 3,500 | 3,465 | 3,495 | 229,500 |
2020/01/10 | 3,480 | 3,480 | 3,440 | 3,465 | 167,300 |
2020/01/09 | 3,465 | 3,475 | 3,425 | 3,445 | 188,700 |
2020/01/08 | 3,405 | 3,430 | 3,375 | 3,400 | 298,600 |
2020/01/07 | 3,475 | 3,505 | 3,470 | 3,495 | 148,800 |
2020/01/06 | 3,470 | 3,480 | 3,420 | 3,470 | 272,800 |