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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,785 | 3,800 | 3,765 | 3,775 | 53,600 |
| 2021/12/29 | 3,775 | 3,810 | 3,755 | 3,780 | 117,300 |
| 2021/12/28 | 3,775 | 3,795 | 3,765 | 3,790 | 141,100 |
| 2021/12/27 | 3,750 | 3,765 | 3,725 | 3,740 | 103,900 |
| 2021/12/24 | 3,835 | 3,845 | 3,775 | 3,790 | 94,100 |
| 2021/12/23 | 3,790 | 3,830 | 3,785 | 3,815 | 122,300 |
| 2021/12/22 | 3,765 | 3,785 | 3,735 | 3,770 | 168,600 |
| 2021/12/21 | 3,670 | 3,700 | 3,660 | 3,695 | 132,300 |
| 2021/12/20 | 3,680 | 3,695 | 3,620 | 3,645 | 188,000 |
| 2021/12/17 | 3,825 | 3,850 | 3,730 | 3,750 | 386,500 |
| 2021/12/16 | 3,860 | 3,865 | 3,820 | 3,850 | 131,800 |
| 2021/12/15 | 3,775 | 3,825 | 3,775 | 3,810 | 140,600 |
| 2021/12/14 | 3,800 | 3,815 | 3,770 | 3,790 | 176,200 |
| 2021/12/13 | 3,860 | 3,865 | 3,800 | 3,810 | 168,700 |
| 2021/12/10 | 3,855 | 3,875 | 3,835 | 3,850 | 168,300 |
| 2021/12/09 | 3,920 | 3,935 | 3,830 | 3,855 | 150,600 |
| 2021/12/08 | 3,985 | 3,995 | 3,925 | 3,925 | 115,500 |
| 2021/12/07 | 3,885 | 3,940 | 3,835 | 3,930 | 128,500 |
| 2021/12/06 | 3,875 | 3,895 | 3,805 | 3,845 | 138,400 |
| 2021/12/03 | 3,755 | 3,835 | 3,750 | 3,835 | 137,500 |
| 2021/12/02 | 3,725 | 3,790 | 3,725 | 3,775 | 254,300 |
| 2021/12/01 | 3,680 | 3,760 | 3,680 | 3,750 | 194,100 |
| 2021/11/30 | 3,830 | 3,870 | 3,690 | 3,700 | 265,900 |
| 2021/11/29 | 3,825 | 3,860 | 3,780 | 3,780 | 130,500 |
| 2021/11/26 | 4,030 | 4,030 | 3,890 | 3,895 | 142,600 |
| 2021/11/25 | 3,965 | 3,995 | 3,945 | 3,960 | 69,800 |
| 2021/11/24 | 4,020 | 4,020 | 3,915 | 3,940 | 170,400 |
| 2021/11/22 | 3,980 | 4,020 | 3,965 | 3,995 | 72,300 |
| 2021/11/19 | 3,975 | 4,030 | 3,970 | 4,020 | 94,200 |
| 2021/11/18 | 4,005 | 4,015 | 3,965 | 3,970 | 145,400 |
| 2021/11/17 | 4,015 | 4,040 | 4,000 | 4,030 | 116,400 |
| 2021/11/16 | 4,070 | 4,100 | 4,010 | 4,010 | 147,900 |
| 2021/11/15 | 4,090 | 4,125 | 4,035 | 4,055 | 168,300 |
| 2021/11/12 | 4,100 | 4,140 | 4,075 | 4,120 | 290,700 |
| 2021/11/11 | 4,110 | 4,175 | 4,105 | 4,125 | 173,400 |
| 2021/11/10 | 4,365 | 4,370 | 4,145 | 4,170 | 319,500 |
| 2021/11/09 | 4,370 | 4,370 | 4,280 | 4,295 | 164,400 |
| 2021/11/08 | 4,385 | 4,385 | 4,335 | 4,365 | 183,500 |
| 2021/11/05 | 4,315 | 4,340 | 4,280 | 4,315 | 167,100 |
| 2021/11/04 | 4,305 | 4,385 | 4,270 | 4,385 | 210,500 |
| 2021/11/02 | 4,430 | 4,430 | 4,320 | 4,325 | 132,500 |
| 2021/11/01 | 4,455 | 4,460 | 4,390 | 4,430 | 132,100 |
| 2021/10/29 | 4,365 | 4,375 | 4,315 | 4,365 | 99,400 |
| 2021/10/28 | 4,345 | 4,385 | 4,315 | 4,355 | 120,400 |
| 2021/10/27 | 4,375 | 4,410 | 4,355 | 4,360 | 144,200 |
| 2021/10/26 | 4,385 | 4,405 | 4,350 | 4,390 | 83,200 |
| 2021/10/25 | 4,380 | 4,420 | 4,340 | 4,345 | 112,600 |
| 2021/10/22 | 4,375 | 4,445 | 4,370 | 4,405 | 70,800 |
| 2021/10/21 | 4,450 | 4,500 | 4,430 | 4,440 | 109,900 |
| 2021/10/20 | 4,550 | 4,560 | 4,500 | 4,500 | 71,500 |
| 2021/10/19 | 4,600 | 4,605 | 4,510 | 4,530 | 90,800 |
| 2021/10/18 | 4,560 | 4,565 | 4,505 | 4,545 | 116,800 |
| 2021/10/15 | 4,460 | 4,565 | 4,450 | 4,550 | 112,200 |
| 2021/10/14 | 4,410 | 4,435 | 4,385 | 4,410 | 93,800 |
| 2021/10/13 | 4,495 | 4,495 | 4,410 | 4,425 | 133,700 |
| 2021/10/12 | 4,470 | 4,490 | 4,430 | 4,480 | 114,000 |
| 2021/10/11 | 4,440 | 4,510 | 4,425 | 4,510 | 159,800 |
| 2021/10/08 | 4,430 | 4,470 | 4,405 | 4,410 | 155,800 |
| 2021/10/07 | 4,405 | 4,440 | 4,365 | 4,390 | 146,800 |
| 2021/10/06 | 4,400 | 4,500 | 4,355 | 4,385 | 182,000 |
| 2021/10/05 | 4,395 | 4,420 | 4,305 | 4,375 | 166,300 |
| 2021/10/04 | 4,550 | 4,570 | 4,425 | 4,440 | 128,200 |
| 2021/10/01 | 4,645 | 4,665 | 4,485 | 4,505 | 272,500 |
| 2021/09/30 | 4,695 | 4,730 | 4,665 | 4,695 | 128,300 |
| 2021/09/29 | 4,695 | 4,695 | 4,630 | 4,690 | 155,800 |
| 2021/09/28 | 4,805 | 4,815 | 4,755 | 4,815 | 126,300 |
| 2021/09/27 | 4,815 | 4,850 | 4,795 | 4,825 | 177,000 |
| 2021/09/24 | 4,810 | 4,815 | 4,765 | 4,795 | 158,200 |
| 2021/09/22 | 4,720 | 4,725 | 4,655 | 4,655 | 159,000 |
| 2021/09/21 | 4,790 | 4,795 | 4,740 | 4,765 | 127,000 |
| 2021/09/17 | 4,865 | 4,895 | 4,810 | 4,885 | 237,900 |
| 2021/09/16 | 4,935 | 4,940 | 4,850 | 4,905 | 137,200 |
| 2021/09/15 | 4,935 | 4,955 | 4,910 | 4,935 | 176,100 |
| 2021/09/14 | 4,925 | 4,990 | 4,920 | 4,990 | 212,300 |
| 2021/09/13 | 4,835 | 4,920 | 4,820 | 4,915 | 218,900 |
| 2021/09/10 | 4,745 | 4,810 | 4,720 | 4,790 | 205,900 |
| 2021/09/09 | 4,690 | 4,750 | 4,680 | 4,695 | 132,000 |
| 2021/09/08 | 4,665 | 4,730 | 4,655 | 4,730 | 171,200 |
| 2021/09/07 | 4,650 | 4,675 | 4,635 | 4,660 | 133,600 |
| 2021/09/06 | 4,660 | 4,670 | 4,610 | 4,615 | 137,800 |
| 2021/09/03 | 4,565 | 4,615 | 4,540 | 4,605 | 175,600 |
| 2021/09/02 | 4,520 | 4,555 | 4,500 | 4,535 | 96,400 |
| 2021/09/01 | 4,530 | 4,595 | 4,525 | 4,545 | 115,400 |
| 2021/08/31 | 4,500 | 4,580 | 4,485 | 4,555 | 141,400 |
| 2021/08/30 | 4,480 | 4,560 | 4,480 | 4,560 | 148,700 |
| 2021/08/27 | 4,435 | 4,490 | 4,420 | 4,450 | 82,400 |
| 2021/08/26 | 4,520 | 4,535 | 4,470 | 4,500 | 93,900 |
| 2021/08/25 | 4,535 | 4,595 | 4,460 | 4,475 | 133,000 |
| 2021/08/24 | 4,430 | 4,520 | 4,415 | 4,505 | 252,500 |
| 2021/08/23 | 4,230 | 4,275 | 4,215 | 4,250 | 162,000 |
| 2021/08/20 | 4,255 | 4,270 | 4,170 | 4,175 | 162,500 |
| 2021/08/19 | 4,330 | 4,350 | 4,280 | 4,280 | 113,200 |
| 2021/08/18 | 4,390 | 4,405 | 4,350 | 4,385 | 91,000 |
| 2021/08/17 | 4,440 | 4,465 | 4,365 | 4,365 | 68,400 |
| 2021/08/16 | 4,480 | 4,490 | 4,365 | 4,365 | 106,200 |
| 2021/08/13 | 4,530 | 4,545 | 4,465 | 4,495 | 143,900 |
| 2021/08/12 | 4,585 | 4,730 | 4,525 | 4,560 | 402,600 |
| 2021/08/11 | 4,525 | 4,585 | 4,510 | 4,560 | 190,500 |
| 2021/08/10 | 4,500 | 4,530 | 4,465 | 4,475 | 118,800 |
| 2021/08/06 | 4,410 | 4,465 | 4,410 | 4,460 | 72,800 |
| 2021/08/05 | 4,435 | 4,460 | 4,420 | 4,445 | 73,400 |
| 2021/08/04 | 4,485 | 4,505 | 4,445 | 4,455 | 110,400 |
| 2021/08/03 | 4,420 | 4,510 | 4,415 | 4,490 | 90,600 |
| 2021/08/02 | 4,395 | 4,515 | 4,380 | 4,490 | 165,700 |
| 2021/07/30 | 4,350 | 4,385 | 4,310 | 4,325 | 301,000 |
| 2021/07/29 | 4,410 | 4,430 | 4,375 | 4,405 | 90,800 |
| 2021/07/28 | 4,400 | 4,450 | 4,400 | 4,435 | 96,200 |
| 2021/07/27 | 4,450 | 4,490 | 4,415 | 4,455 | 153,800 |
| 2021/07/26 | 4,390 | 4,450 | 4,375 | 4,425 | 156,500 |
| 2021/07/21 | 4,360 | 4,380 | 4,315 | 4,330 | 114,200 |
| 2021/07/20 | 4,305 | 4,345 | 4,270 | 4,270 | 142,000 |
| 2021/07/19 | 4,390 | 4,415 | 4,355 | 4,360 | 128,100 |
| 2021/07/16 | 4,460 | 4,535 | 4,445 | 4,475 | 188,200 |
| 2021/07/15 | 4,520 | 4,520 | 4,415 | 4,425 | 134,600 |
| 2021/07/14 | 4,540 | 4,570 | 4,520 | 4,535 | 135,200 |
| 2021/07/13 | 4,530 | 4,600 | 4,515 | 4,575 | 172,100 |
| 2021/07/12 | 4,465 | 4,530 | 4,450 | 4,530 | 225,200 |
| 2021/07/09 | 4,380 | 4,405 | 4,305 | 4,400 | 271,100 |
| 2021/07/08 | 4,445 | 4,530 | 4,445 | 4,480 | 227,700 |
| 2021/07/07 | 4,420 | 4,480 | 4,360 | 4,470 | 267,800 |
| 2021/07/06 | 4,465 | 4,470 | 4,395 | 4,450 | 108,100 |
| 2021/07/05 | 4,440 | 4,540 | 4,425 | 4,475 | 123,300 |
| 2021/07/02 | 4,475 | 4,520 | 4,450 | 4,485 | 151,800 |
| 2021/07/01 | 4,455 | 4,455 | 4,395 | 4,430 | 172,400 |
| 2021/06/30 | 4,495 | 4,510 | 4,455 | 4,475 | 166,500 |
| 2021/06/29 | 4,450 | 4,460 | 4,385 | 4,440 | 202,800 |
| 2021/06/28 | 4,500 | 4,530 | 4,465 | 4,510 | 168,600 |
| 2021/06/25 | 4,415 | 4,450 | 4,395 | 4,435 | 124,300 |
| 2021/06/24 | 4,325 | 4,410 | 4,310 | 4,400 | 120,700 |
| 2021/06/23 | 4,400 | 4,410 | 4,360 | 4,360 | 172,700 |
| 2021/06/22 | 4,360 | 4,400 | 4,300 | 4,400 | 184,500 |
| 2021/06/21 | 4,250 | 4,260 | 4,195 | 4,220 | 170,200 |
| 2021/06/18 | 4,270 | 4,360 | 4,215 | 4,340 | 293,700 |
| 2021/06/17 | 4,335 | 4,335 | 4,250 | 4,270 | 167,400 |
| 2021/06/16 | 4,330 | 4,350 | 4,310 | 4,350 | 116,300 |
| 2021/06/15 | 4,340 | 4,395 | 4,290 | 4,310 | 152,000 |
| 2021/06/14 | 4,395 | 4,420 | 4,295 | 4,330 | 142,900 |
| 2021/06/11 | 4,335 | 4,355 | 4,305 | 4,345 | 170,400 |
| 2021/06/10 | 4,380 | 4,405 | 4,345 | 4,390 | 99,800 |
| 2021/06/09 | 4,465 | 4,470 | 4,400 | 4,415 | 98,700 |
| 2021/06/08 | 4,520 | 4,530 | 4,460 | 4,490 | 155,500 |
| 2021/06/07 | 4,530 | 4,595 | 4,520 | 4,575 | 179,000 |
| 2021/06/04 | 4,450 | 4,540 | 4,430 | 4,520 | 181,500 |
| 2021/06/03 | 4,355 | 4,460 | 4,355 | 4,425 | 251,200 |
| 2021/06/02 | 4,400 | 4,400 | 4,335 | 4,370 | 270,800 |
| 2021/06/01 | 4,395 | 4,405 | 4,310 | 4,385 | 260,500 |
| 2021/05/31 | 4,535 | 4,555 | 4,425 | 4,465 | 153,800 |
| 2021/05/28 | 4,545 | 4,600 | 4,530 | 4,555 | 201,600 |
| 2021/05/27 | 4,515 | 4,550 | 4,460 | 4,480 | 311,400 |
| 2021/05/26 | 4,450 | 4,540 | 4,425 | 4,525 | 171,900 |
| 2021/05/25 | 4,605 | 4,610 | 4,485 | 4,500 | 207,000 |
| 2021/05/24 | 4,515 | 4,640 | 4,515 | 4,600 | 153,100 |
| 2021/05/21 | 4,465 | 4,520 | 4,455 | 4,500 | 206,000 |
| 2021/05/20 | 4,535 | 4,585 | 4,510 | 4,515 | 207,100 |
| 2021/05/19 | 4,665 | 4,710 | 4,585 | 4,595 | 206,500 |
| 2021/05/18 | 4,605 | 4,690 | 4,580 | 4,680 | 188,900 |
| 2021/05/17 | 4,595 | 4,660 | 4,550 | 4,560 | 213,200 |
| 2021/05/14 | 4,660 | 4,680 | 4,490 | 4,585 | 375,600 |
| 2021/05/13 | 4,295 | 4,435 | 4,275 | 4,355 | 317,600 |
| 2021/05/12 | 4,370 | 4,370 | 4,260 | 4,300 | 180,700 |
| 2021/05/11 | 4,470 | 4,500 | 4,375 | 4,410 | 198,100 |
| 2021/05/10 | 4,425 | 4,490 | 4,415 | 4,465 | 150,500 |
| 2021/05/07 | 4,370 | 4,405 | 4,330 | 4,385 | 171,700 |
| 2021/05/06 | 4,300 | 4,380 | 4,290 | 4,345 | 233,800 |
| 2021/04/30 | 4,270 | 4,295 | 4,250 | 4,255 | 245,800 |
| 2021/04/28 | 4,245 | 4,315 | 4,235 | 4,285 | 169,500 |
| 2021/04/27 | 4,335 | 4,340 | 4,280 | 4,280 | 199,800 |
| 2021/04/26 | 4,365 | 4,385 | 4,325 | 4,365 | 158,500 |
| 2021/04/23 | 4,360 | 4,405 | 4,320 | 4,335 | 122,100 |
| 2021/04/22 | 4,415 | 4,445 | 4,390 | 4,430 | 146,100 |
| 2021/04/21 | 4,365 | 4,395 | 4,340 | 4,375 | 122,100 |
| 2021/04/20 | 4,490 | 4,505 | 4,435 | 4,470 | 187,300 |
| 2021/04/19 | 4,485 | 4,590 | 4,485 | 4,560 | 116,200 |
| 2021/04/16 | 4,490 | 4,520 | 4,465 | 4,500 | 126,200 |
| 2021/04/15 | 4,545 | 4,615 | 4,525 | 4,550 | 104,400 |
| 2021/04/14 | 4,495 | 4,560 | 4,435 | 4,545 | 225,000 |
| 2021/04/13 | 4,500 | 4,595 | 4,465 | 4,565 | 236,800 |
| 2021/04/12 | 4,640 | 4,640 | 4,505 | 4,540 | 300,100 |
| 2021/04/09 | 4,695 | 4,770 | 4,660 | 4,660 | 336,800 |
| 2021/04/08 | 4,570 | 4,710 | 4,560 | 4,695 | 516,900 |
| 2021/04/07 | 4,400 | 4,500 | 4,380 | 4,500 | 310,500 |
| 2021/04/06 | 4,455 | 4,490 | 4,325 | 4,365 | 209,800 |
| 2021/04/05 | 4,500 | 4,500 | 4,440 | 4,495 | 193,700 |
| 2021/04/02 | 4,555 | 4,575 | 4,485 | 4,495 | 114,000 |
| 2021/04/01 | 4,560 | 4,585 | 4,510 | 4,530 | 155,500 |
| 2021/03/31 | 4,685 | 4,690 | 4,550 | 4,550 | 158,100 |
| 2021/03/30 | 4,705 | 4,710 | 4,565 | 4,660 | 147,900 |
| 2021/03/29 | 4,680 | 4,730 | 4,630 | 4,685 | 305,300 |
| 2021/03/26 | 4,770 | 4,775 | 4,715 | 4,750 | 214,200 |
| 2021/03/25 | 4,695 | 4,815 | 4,695 | 4,770 | 175,700 |
| 2021/03/24 | 4,745 | 4,750 | 4,590 | 4,625 | 259,000 |
| 2021/03/23 | 4,970 | 4,975 | 4,825 | 4,825 | 214,000 |
| 2021/03/22 | 4,925 | 5,000 | 4,915 | 4,970 | 336,100 |
| 2021/03/19 | 4,710 | 4,960 | 4,700 | 4,950 | 585,300 |
| 2021/03/18 | 4,615 | 4,710 | 4,565 | 4,700 | 177,500 |
| 2021/03/17 | 4,525 | 4,585 | 4,500 | 4,585 | 127,300 |
| 2021/03/16 | 4,550 | 4,580 | 4,500 | 4,535 | 173,500 |
| 2021/03/15 | 4,600 | 4,630 | 4,555 | 4,580 | 208,800 |
| 2021/03/12 | 4,535 | 4,585 | 4,495 | 4,580 | 207,600 |
| 2021/03/11 | 4,565 | 4,590 | 4,485 | 4,505 | 250,700 |
| 2021/03/10 | 4,465 | 4,560 | 4,445 | 4,545 | 305,100 |
| 2021/03/09 | 4,575 | 4,580 | 4,515 | 4,535 | 273,200 |
| 2021/03/08 | 4,595 | 4,625 | 4,485 | 4,515 | 360,400 |
| 2021/03/05 | 4,330 | 4,545 | 4,305 | 4,535 | 514,100 |
| 2021/03/04 | 4,295 | 4,360 | 4,275 | 4,305 | 255,200 |
| 2021/03/03 | 4,200 | 4,285 | 4,150 | 4,270 | 195,900 |
| 2021/03/02 | 4,295 | 4,295 | 4,135 | 4,180 | 172,700 |
| 2021/03/01 | 4,185 | 4,265 | 4,160 | 4,255 | 166,600 |
| 2021/02/26 | 4,275 | 4,275 | 4,125 | 4,130 | 270,500 |
| 2021/02/25 | 4,370 | 4,370 | 4,290 | 4,325 | 202,900 |
| 2021/02/24 | 4,335 | 4,365 | 4,320 | 4,340 | 179,800 |
| 2021/02/22 | 4,275 | 4,340 | 4,270 | 4,275 | 184,200 |
| 2021/02/19 | 4,200 | 4,255 | 4,185 | 4,215 | 123,900 |
| 2021/02/18 | 4,290 | 4,330 | 4,255 | 4,265 | 171,000 |
| 2021/02/17 | 4,280 | 4,310 | 4,265 | 4,305 | 193,700 |
| 2021/02/16 | 4,265 | 4,280 | 4,230 | 4,270 | 195,500 |
| 2021/02/15 | 4,280 | 4,300 | 4,205 | 4,265 | 195,300 |
| 2021/02/12 | 4,180 | 4,245 | 4,105 | 4,230 | 328,200 |
| 2021/02/10 | 4,135 | 4,275 | 4,095 | 4,205 | 416,900 |
| 2021/02/09 | 4,020 | 4,035 | 3,985 | 4,025 | 283,400 |
| 2021/02/08 | 3,955 | 4,030 | 3,950 | 3,995 | 344,300 |
| 2021/02/05 | 3,865 | 3,920 | 3,860 | 3,915 | 351,900 |
| 2021/02/04 | 3,860 | 3,870 | 3,820 | 3,850 | 276,400 |
| 2021/02/03 | 3,850 | 3,910 | 3,850 | 3,890 | 255,300 |
| 2021/02/02 | 3,825 | 3,875 | 3,800 | 3,865 | 267,600 |
| 2021/02/01 | 3,755 | 3,820 | 3,750 | 3,765 | 283,800 |
| 2021/01/29 | 3,800 | 3,845 | 3,750 | 3,755 | 417,000 |
| 2021/01/28 | 3,700 | 3,765 | 3,690 | 3,755 | 341,200 |
| 2021/01/27 | 3,670 | 3,800 | 3,670 | 3,795 | 287,300 |
| 2021/01/26 | 3,695 | 3,715 | 3,665 | 3,685 | 214,400 |
| 2021/01/25 | 3,575 | 3,695 | 3,555 | 3,695 | 193,200 |
| 2021/01/22 | 3,545 | 3,570 | 3,530 | 3,545 | 121,400 |
| 2021/01/21 | 3,620 | 3,645 | 3,585 | 3,615 | 220,200 |
| 2021/01/20 | 3,540 | 3,575 | 3,520 | 3,575 | 117,900 |
| 2021/01/19 | 3,555 | 3,580 | 3,535 | 3,535 | 123,100 |
| 2021/01/18 | 3,570 | 3,610 | 3,540 | 3,550 | 159,400 |
| 2021/01/15 | 3,655 | 3,655 | 3,615 | 3,615 | 185,300 |
| 2021/01/14 | 3,670 | 3,700 | 3,645 | 3,675 | 145,600 |
| 2021/01/13 | 3,710 | 3,715 | 3,660 | 3,695 | 169,900 |
| 2021/01/12 | 3,665 | 3,710 | 3,620 | 3,700 | 252,200 |
| 2021/01/08 | 3,575 | 3,615 | 3,550 | 3,595 | 206,500 |
| 2021/01/07 | 3,560 | 3,670 | 3,535 | 3,615 | 300,200 |
| 2021/01/06 | 3,490 | 3,520 | 3,455 | 3,500 | 152,200 |
| 2021/01/05 | 3,500 | 3,545 | 3,475 | 3,485 | 217,800 |
| 2021/01/04 | 3,625 | 3,625 | 3,490 | 3,530 | 192,600 |