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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,295 | 3,315 | 3,290 | 3,290 | 96,700 |
| 2022/12/29 | 3,275 | 3,300 | 3,250 | 3,290 | 153,400 |
| 2022/12/28 | 3,300 | 3,320 | 3,285 | 3,310 | 133,800 |
| 2022/12/27 | 3,330 | 3,330 | 3,295 | 3,295 | 91,800 |
| 2022/12/26 | 3,315 | 3,325 | 3,295 | 3,315 | 119,300 |
| 2022/12/23 | 3,275 | 3,300 | 3,270 | 3,295 | 203,600 |
| 2022/12/22 | 3,290 | 3,320 | 3,280 | 3,310 | 254,300 |
| 2022/12/21 | 3,280 | 3,310 | 3,250 | 3,255 | 373,200 |
| 2022/12/20 | 3,350 | 3,380 | 3,285 | 3,295 | 381,200 |
| 2022/12/19 | 3,350 | 3,370 | 3,350 | 3,360 | 156,200 |
| 2022/12/16 | 3,380 | 3,395 | 3,360 | 3,360 | 302,700 |
| 2022/12/15 | 3,390 | 3,425 | 3,380 | 3,410 | 138,200 |
| 2022/12/14 | 3,380 | 3,415 | 3,365 | 3,415 | 188,600 |
| 2022/12/13 | 3,400 | 3,410 | 3,360 | 3,360 | 233,200 |
| 2022/12/12 | 3,360 | 3,375 | 3,340 | 3,365 | 256,200 |
| 2022/12/09 | 3,385 | 3,425 | 3,375 | 3,380 | 423,900 |
| 2022/12/08 | 3,420 | 3,425 | 3,385 | 3,405 | 205,800 |
| 2022/12/07 | 3,380 | 3,440 | 3,365 | 3,420 | 172,600 |
| 2022/12/06 | 3,440 | 3,445 | 3,400 | 3,415 | 229,000 |
| 2022/12/05 | 3,450 | 3,460 | 3,420 | 3,450 | 165,200 |
| 2022/12/02 | 3,500 | 3,500 | 3,435 | 3,450 | 317,600 |
| 2022/12/01 | 3,520 | 3,545 | 3,520 | 3,520 | 277,500 |
| 2022/11/30 | 3,500 | 3,510 | 3,480 | 3,500 | 329,500 |
| 2022/11/29 | 3,470 | 3,510 | 3,465 | 3,490 | 207,000 |
| 2022/11/28 | 3,540 | 3,540 | 3,485 | 3,490 | 170,300 |
| 2022/11/25 | 3,520 | 3,525 | 3,500 | 3,520 | 195,100 |
| 2022/11/24 | 3,480 | 3,505 | 3,475 | 3,485 | 180,000 |
| 2022/11/22 | 3,460 | 3,500 | 3,455 | 3,480 | 260,800 |
| 2022/11/21 | 3,425 | 3,440 | 3,410 | 3,440 | 146,200 |
| 2022/11/18 | 3,430 | 3,445 | 3,410 | 3,425 | 209,100 |
| 2022/11/17 | 3,395 | 3,425 | 3,380 | 3,425 | 182,300 |
| 2022/11/16 | 3,395 | 3,405 | 3,365 | 3,390 | 257,600 |
| 2022/11/15 | 3,385 | 3,415 | 3,380 | 3,415 | 160,300 |
| 2022/11/14 | 3,390 | 3,435 | 3,365 | 3,395 | 478,800 |
| 2022/11/11 | 3,420 | 3,420 | 3,355 | 3,365 | 789,000 |
| 2022/11/10 | 3,500 | 3,500 | 3,365 | 3,395 | 1,151,000 |
| 2022/11/09 | 3,715 | 3,730 | 3,685 | 3,720 | 371,900 |
| 2022/11/08 | 3,710 | 3,710 | 3,665 | 3,695 | 330,000 |
| 2022/11/07 | 3,705 | 3,720 | 3,670 | 3,705 | 130,000 |
| 2022/11/04 | 3,670 | 3,695 | 3,650 | 3,670 | 221,500 |
| 2022/11/02 | 3,690 | 3,735 | 3,690 | 3,735 | 208,900 |
| 2022/11/01 | 3,705 | 3,725 | 3,680 | 3,680 | 134,900 |
| 2022/10/31 | 3,685 | 3,705 | 3,670 | 3,690 | 166,600 |
| 2022/10/28 | 3,660 | 3,695 | 3,650 | 3,655 | 298,700 |
| 2022/10/27 | 3,725 | 3,725 | 3,670 | 3,690 | 132,000 |
| 2022/10/26 | 3,715 | 3,750 | 3,705 | 3,715 | 192,500 |
| 2022/10/25 | 3,665 | 3,705 | 3,655 | 3,695 | 188,500 |
| 2022/10/24 | 3,680 | 3,695 | 3,650 | 3,660 | 173,400 |
| 2022/10/21 | 3,660 | 3,685 | 3,625 | 3,635 | 202,400 |
| 2022/10/20 | 3,680 | 3,690 | 3,645 | 3,670 | 238,900 |
| 2022/10/19 | 3,680 | 3,740 | 3,680 | 3,730 | 232,900 |
| 2022/10/18 | 3,700 | 3,715 | 3,650 | 3,680 | 201,400 |
| 2022/10/17 | 3,670 | 3,690 | 3,640 | 3,665 | 374,600 |
| 2022/10/14 | 3,655 | 3,705 | 3,610 | 3,685 | 432,800 |
| 2022/10/13 | 3,600 | 3,605 | 3,570 | 3,585 | 286,200 |
| 2022/10/12 | 3,700 | 3,710 | 3,600 | 3,620 | 346,800 |
| 2022/10/11 | 3,710 | 3,745 | 3,665 | 3,705 | 277,700 |
| 2022/10/07 | 3,740 | 3,770 | 3,720 | 3,760 | 284,600 |
| 2022/10/06 | 3,815 | 3,845 | 3,795 | 3,800 | 197,000 |
| 2022/10/05 | 3,815 | 3,850 | 3,770 | 3,815 | 343,700 |
| 2022/10/04 | 3,765 | 3,790 | 3,740 | 3,755 | 260,700 |
| 2022/10/03 | 3,615 | 3,685 | 3,605 | 3,675 | 256,900 |
| 2022/09/30 | 3,640 | 3,645 | 3,585 | 3,610 | 237,700 |
| 2022/09/29 | 3,580 | 3,630 | 3,550 | 3,620 | 292,200 |
| 2022/09/28 | 3,605 | 3,635 | 3,590 | 3,625 | 268,100 |
| 2022/09/27 | 3,655 | 3,690 | 3,625 | 3,630 | 307,500 |
| 2022/09/26 | 3,760 | 3,765 | 3,645 | 3,660 | 295,500 |
| 2022/09/22 | 3,800 | 3,840 | 3,785 | 3,830 | 252,900 |
| 2022/09/21 | 3,895 | 3,905 | 3,855 | 3,855 | 262,500 |
| 2022/09/20 | 3,885 | 3,920 | 3,870 | 3,900 | 210,600 |
| 2022/09/16 | 3,875 | 3,935 | 3,840 | 3,850 | 547,800 |
| 2022/09/15 | 3,885 | 3,905 | 3,870 | 3,900 | 213,500 |
| 2022/09/14 | 3,920 | 3,965 | 3,915 | 3,920 | 277,100 |
| 2022/09/13 | 3,995 | 4,040 | 3,965 | 4,030 | 337,900 |
| 2022/09/12 | 4,000 | 4,025 | 3,960 | 4,005 | 491,900 |
| 2022/09/09 | 3,810 | 3,825 | 3,800 | 3,825 | 250,700 |
| 2022/09/08 | 3,715 | 3,800 | 3,705 | 3,800 | 248,600 |
| 2022/09/07 | 3,655 | 3,685 | 3,645 | 3,680 | 136,000 |
| 2022/09/06 | 3,685 | 3,695 | 3,660 | 3,670 | 114,200 |
| 2022/09/05 | 3,695 | 3,715 | 3,670 | 3,680 | 217,200 |
| 2022/09/02 | 3,730 | 3,740 | 3,660 | 3,705 | 267,200 |
| 2022/09/01 | 3,710 | 3,740 | 3,685 | 3,725 | 317,100 |
| 2022/08/31 | 3,695 | 3,765 | 3,690 | 3,750 | 231,300 |
| 2022/08/30 | 3,780 | 3,780 | 3,720 | 3,750 | 240,700 |
| 2022/08/29 | 3,610 | 3,675 | 3,605 | 3,660 | 169,200 |
| 2022/08/26 | 3,720 | 3,725 | 3,695 | 3,700 | 113,500 |
| 2022/08/25 | 3,710 | 3,710 | 3,690 | 3,700 | 99,100 |
| 2022/08/24 | 3,710 | 3,715 | 3,675 | 3,705 | 203,000 |
| 2022/08/23 | 3,625 | 3,665 | 3,625 | 3,660 | 107,100 |
| 2022/08/22 | 3,635 | 3,675 | 3,620 | 3,665 | 136,100 |
| 2022/08/19 | 3,700 | 3,710 | 3,685 | 3,695 | 122,200 |
| 2022/08/18 | 3,705 | 3,710 | 3,670 | 3,685 | 120,600 |
| 2022/08/17 | 3,680 | 3,725 | 3,675 | 3,720 | 170,500 |
| 2022/08/16 | 3,680 | 3,685 | 3,635 | 3,640 | 178,700 |
| 2022/08/15 | 3,690 | 3,720 | 3,680 | 3,705 | 189,600 |
| 2022/08/12 | 3,660 | 3,675 | 3,610 | 3,665 | 360,400 |
| 2022/08/10 | 3,550 | 3,565 | 3,525 | 3,540 | 141,500 |
| 2022/08/09 | 3,580 | 3,580 | 3,530 | 3,535 | 95,200 |
| 2022/08/08 | 3,555 | 3,580 | 3,525 | 3,570 | 142,600 |
| 2022/08/05 | 3,500 | 3,560 | 3,495 | 3,555 | 207,100 |
| 2022/08/04 | 3,570 | 3,585 | 3,545 | 3,565 | 133,800 |
| 2022/08/03 | 3,570 | 3,575 | 3,540 | 3,555 | 114,000 |
| 2022/08/02 | 3,560 | 3,600 | 3,510 | 3,560 | 218,000 |
| 2022/08/01 | 3,640 | 3,675 | 3,630 | 3,675 | 201,000 |
| 2022/07/29 | 3,605 | 3,620 | 3,585 | 3,590 | 133,500 |
| 2022/07/28 | 3,615 | 3,635 | 3,590 | 3,630 | 269,100 |
| 2022/07/27 | 3,545 | 3,610 | 3,520 | 3,595 | 243,400 |
| 2022/07/26 | 3,565 | 3,570 | 3,535 | 3,535 | 127,200 |
| 2022/07/25 | 3,595 | 3,610 | 3,535 | 3,550 | 154,000 |
| 2022/07/22 | 3,580 | 3,605 | 3,565 | 3,600 | 195,400 |
| 2022/07/21 | 3,555 | 3,585 | 3,530 | 3,585 | 204,300 |
| 2022/07/20 | 3,520 | 3,565 | 3,510 | 3,565 | 275,100 |
| 2022/07/19 | 3,460 | 3,470 | 3,425 | 3,470 | 168,200 |
| 2022/07/15 | 3,440 | 3,460 | 3,420 | 3,420 | 203,600 |
| 2022/07/14 | 3,360 | 3,440 | 3,345 | 3,430 | 200,000 |
| 2022/07/13 | 3,370 | 3,385 | 3,350 | 3,380 | 219,400 |
| 2022/07/12 | 3,375 | 3,375 | 3,310 | 3,310 | 191,600 |
| 2022/07/11 | 3,435 | 3,450 | 3,385 | 3,410 | 203,100 |
| 2022/07/08 | 3,370 | 3,415 | 3,355 | 3,375 | 230,300 |
| 2022/07/07 | 3,370 | 3,385 | 3,325 | 3,365 | 207,800 |
| 2022/07/06 | 3,305 | 3,350 | 3,290 | 3,310 | 134,600 |
| 2022/07/05 | 3,365 | 3,380 | 3,345 | 3,350 | 142,400 |
| 2022/07/04 | 3,335 | 3,360 | 3,310 | 3,360 | 147,800 |
| 2022/07/01 | 3,315 | 3,390 | 3,290 | 3,305 | 196,700 |
| 2022/06/30 | 3,320 | 3,360 | 3,310 | 3,340 | 202,700 |
| 2022/06/29 | 3,365 | 3,375 | 3,340 | 3,350 | 400,600 |
| 2022/06/28 | 3,340 | 3,395 | 3,325 | 3,385 | 224,100 |
| 2022/06/27 | 3,365 | 3,400 | 3,350 | 3,380 | 276,600 |
| 2022/06/24 | 3,250 | 3,295 | 3,220 | 3,285 | 175,500 |
| 2022/06/23 | 3,245 | 3,275 | 3,235 | 3,250 | 171,900 |
| 2022/06/22 | 3,355 | 3,370 | 3,255 | 3,265 | 188,300 |
| 2022/06/21 | 3,270 | 3,340 | 3,265 | 3,310 | 341,800 |
| 2022/06/20 | 3,320 | 3,320 | 3,175 | 3,185 | 225,500 |
| 2022/06/17 | 3,305 | 3,310 | 3,260 | 3,290 | 355,200 |
| 2022/06/16 | 3,425 | 3,460 | 3,395 | 3,405 | 250,500 |
| 2022/06/15 | 3,350 | 3,410 | 3,350 | 3,395 | 317,700 |
| 2022/06/14 | 3,325 | 3,360 | 3,325 | 3,350 | 186,500 |
| 2022/06/13 | 3,360 | 3,370 | 3,320 | 3,355 | 189,100 |
| 2022/06/10 | 3,420 | 3,450 | 3,405 | 3,415 | 148,200 |
| 2022/06/09 | 3,460 | 3,490 | 3,445 | 3,470 | 209,300 |
| 2022/06/08 | 3,445 | 3,490 | 3,425 | 3,480 | 272,200 |
| 2022/06/07 | 3,390 | 3,450 | 3,370 | 3,440 | 295,200 |
| 2022/06/06 | 3,310 | 3,350 | 3,305 | 3,345 | 215,800 |
| 2022/06/03 | 3,360 | 3,360 | 3,305 | 3,315 | 223,200 |
| 2022/06/02 | 3,385 | 3,400 | 3,360 | 3,370 | 157,000 |
| 2022/06/01 | 3,310 | 3,370 | 3,310 | 3,370 | 194,900 |
| 2022/05/31 | 3,315 | 3,350 | 3,305 | 3,310 | 267,500 |
| 2022/05/30 | 3,300 | 3,360 | 3,280 | 3,345 | 398,600 |
| 2022/05/27 | 3,280 | 3,305 | 3,260 | 3,260 | 185,200 |
| 2022/05/26 | 3,250 | 3,300 | 3,235 | 3,235 | 156,400 |
| 2022/05/25 | 3,260 | 3,290 | 3,250 | 3,270 | 191,200 |
| 2022/05/24 | 3,300 | 3,325 | 3,255 | 3,255 | 149,800 |
| 2022/05/23 | 3,335 | 3,345 | 3,285 | 3,285 | 145,000 |
| 2022/05/20 | 3,290 | 3,340 | 3,290 | 3,315 | 162,300 |
| 2022/05/19 | 3,210 | 3,310 | 3,200 | 3,295 | 261,700 |
| 2022/05/18 | 3,370 | 3,370 | 3,280 | 3,305 | 201,300 |
| 2022/05/17 | 3,315 | 3,355 | 3,305 | 3,335 | 171,800 |
| 2022/05/16 | 3,450 | 3,450 | 3,330 | 3,330 | 359,100 |
| 2022/05/13 | 3,405 | 3,440 | 3,370 | 3,430 | 416,500 |
| 2022/05/12 | 3,410 | 3,425 | 3,365 | 3,370 | 255,400 |
| 2022/05/11 | 3,425 | 3,430 | 3,380 | 3,415 | 171,300 |
| 2022/05/10 | 3,435 | 3,480 | 3,390 | 3,480 | 325,800 |
| 2022/05/09 | 3,530 | 3,530 | 3,450 | 3,455 | 186,100 |
| 2022/05/06 | 3,495 | 3,540 | 3,455 | 3,540 | 186,700 |
| 2022/05/02 | 3,480 | 3,500 | 3,430 | 3,470 | 132,300 |
| 2022/04/28 | 3,330 | 3,495 | 3,330 | 3,485 | 248,800 |
| 2022/04/27 | 3,350 | 3,360 | 3,320 | 3,340 | 417,300 |
| 2022/04/26 | 3,425 | 3,450 | 3,410 | 3,415 | 154,500 |
| 2022/04/25 | 3,425 | 3,440 | 3,405 | 3,430 | 135,700 |
| 2022/04/22 | 3,495 | 3,515 | 3,465 | 3,505 | 146,700 |
| 2022/04/21 | 3,490 | 3,525 | 3,480 | 3,515 | 147,500 |
| 2022/04/20 | 3,420 | 3,470 | 3,420 | 3,465 | 154,300 |
| 2022/04/19 | 3,390 | 3,420 | 3,360 | 3,415 | 125,300 |
| 2022/04/18 | 3,360 | 3,365 | 3,310 | 3,330 | 98,000 |
| 2022/04/15 | 3,405 | 3,430 | 3,390 | 3,395 | 87,100 |
| 2022/04/14 | 3,410 | 3,450 | 3,405 | 3,440 | 131,400 |
| 2022/04/13 | 3,360 | 3,400 | 3,360 | 3,395 | 186,300 |
| 2022/04/12 | 3,405 | 3,425 | 3,370 | 3,370 | 147,900 |
| 2022/04/11 | 3,455 | 3,470 | 3,425 | 3,445 | 127,500 |
| 2022/04/08 | 3,420 | 3,455 | 3,420 | 3,440 | 167,200 |
| 2022/04/07 | 3,395 | 3,425 | 3,370 | 3,415 | 154,500 |
| 2022/04/06 | 3,515 | 3,515 | 3,445 | 3,445 | 254,600 |
| 2022/04/05 | 3,615 | 3,625 | 3,550 | 3,560 | 191,200 |
| 2022/04/04 | 3,565 | 3,585 | 3,550 | 3,580 | 222,300 |
| 2022/04/01 | 3,480 | 3,560 | 3,480 | 3,550 | 153,300 |
| 2022/03/31 | 3,490 | 3,565 | 3,465 | 3,545 | 345,500 |
| 2022/03/30 | 3,575 | 3,600 | 3,495 | 3,540 | 279,200 |
| 2022/03/29 | 3,590 | 3,660 | 3,590 | 3,660 | 183,700 |
| 2022/03/28 | 3,625 | 3,645 | 3,595 | 3,625 | 164,000 |
| 2022/03/25 | 3,660 | 3,675 | 3,610 | 3,635 | 227,300 |
| 2022/03/24 | 3,590 | 3,610 | 3,545 | 3,610 | 191,100 |
| 2022/03/23 | 3,570 | 3,610 | 3,550 | 3,605 | 261,800 |
| 2022/03/22 | 3,550 | 3,575 | 3,535 | 3,545 | 179,300 |
| 2022/03/18 | 3,470 | 3,515 | 3,455 | 3,495 | 407,600 |
| 2022/03/17 | 3,495 | 3,525 | 3,480 | 3,515 | 216,500 |
| 2022/03/16 | 3,450 | 3,470 | 3,415 | 3,435 | 259,000 |
| 2022/03/15 | 3,375 | 3,490 | 3,375 | 3,460 | 201,700 |
| 2022/03/14 | 3,340 | 3,405 | 3,340 | 3,375 | 204,600 |
| 2022/03/11 | 3,300 | 3,305 | 3,250 | 3,280 | 227,000 |
| 2022/03/10 | 3,300 | 3,355 | 3,285 | 3,355 | 411,000 |
| 2022/03/09 | 3,245 | 3,275 | 3,165 | 3,185 | 424,700 |
| 2022/03/08 | 3,350 | 3,360 | 3,240 | 3,245 | 357,400 |
| 2022/03/07 | 3,530 | 3,535 | 3,380 | 3,405 | 267,900 |
| 2022/03/04 | 3,655 | 3,660 | 3,555 | 3,560 | 256,600 |
| 2022/03/03 | 3,675 | 3,710 | 3,655 | 3,685 | 228,100 |
| 2022/03/02 | 3,650 | 3,650 | 3,585 | 3,585 | 246,900 |
| 2022/03/01 | 3,755 | 3,775 | 3,720 | 3,720 | 140,800 |
| 2022/02/28 | 3,720 | 3,760 | 3,710 | 3,755 | 132,900 |
| 2022/02/25 | 3,670 | 3,715 | 3,645 | 3,690 | 166,300 |
| 2022/02/24 | 3,690 | 3,735 | 3,640 | 3,675 | 229,300 |
| 2022/02/22 | 3,685 | 3,705 | 3,660 | 3,685 | 166,000 |
| 2022/02/21 | 3,760 | 3,775 | 3,745 | 3,755 | 123,700 |
| 2022/02/18 | 3,845 | 3,870 | 3,825 | 3,830 | 201,000 |
| 2022/02/17 | 3,890 | 3,890 | 3,840 | 3,850 | 158,400 |
| 2022/02/16 | 3,910 | 3,945 | 3,885 | 3,915 | 274,800 |
| 2022/02/15 | 3,810 | 3,870 | 3,805 | 3,825 | 218,500 |
| 2022/02/14 | 3,765 | 3,835 | 3,765 | 3,820 | 205,900 |
| 2022/02/10 | 3,820 | 3,860 | 3,785 | 3,840 | 213,200 |
| 2022/02/09 | 3,830 | 3,835 | 3,730 | 3,795 | 402,500 |
| 2022/02/08 | 3,940 | 3,960 | 3,825 | 3,865 | 339,200 |
| 2022/02/07 | 3,930 | 3,930 | 3,860 | 3,910 | 390,800 |
| 2022/02/04 | 3,760 | 3,795 | 3,755 | 3,780 | 124,400 |
| 2022/02/03 | 3,755 | 3,775 | 3,740 | 3,770 | 149,400 |
| 2022/02/02 | 3,690 | 3,755 | 3,680 | 3,755 | 122,400 |
| 2022/02/01 | 3,740 | 3,750 | 3,660 | 3,660 | 138,400 |
| 2022/01/31 | 3,670 | 3,740 | 3,650 | 3,720 | 121,800 |
| 2022/01/28 | 3,655 | 3,695 | 3,650 | 3,680 | 140,500 |
| 2022/01/27 | 3,700 | 3,730 | 3,580 | 3,600 | 181,200 |
| 2022/01/26 | 3,730 | 3,735 | 3,680 | 3,680 | 93,500 |
| 2022/01/25 | 3,750 | 3,750 | 3,665 | 3,705 | 144,600 |
| 2022/01/24 | 3,685 | 3,780 | 3,685 | 3,760 | 127,300 |
| 2022/01/21 | 3,660 | 3,700 | 3,620 | 3,700 | 131,300 |
| 2022/01/20 | 3,665 | 3,755 | 3,660 | 3,710 | 160,300 |
| 2022/01/19 | 3,740 | 3,770 | 3,690 | 3,715 | 144,800 |
| 2022/01/18 | 3,870 | 3,875 | 3,795 | 3,800 | 95,400 |
| 2022/01/17 | 3,905 | 3,935 | 3,855 | 3,870 | 59,500 |
| 2022/01/14 | 3,915 | 3,930 | 3,870 | 3,885 | 180,500 |
| 2022/01/13 | 3,950 | 3,960 | 3,900 | 3,925 | 111,300 |
| 2022/01/12 | 3,895 | 3,955 | 3,800 | 3,910 | 216,500 |
| 2022/01/11 | 3,845 | 3,865 | 3,815 | 3,850 | 151,000 |
| 2022/01/07 | 3,820 | 3,845 | 3,775 | 3,815 | 100,400 |
| 2022/01/06 | 3,830 | 3,850 | 3,790 | 3,810 | 184,900 |
| 2022/01/05 | 3,820 | 3,855 | 3,795 | 3,855 | 162,200 |
| 2022/01/04 | 3,835 | 3,835 | 3,765 | 3,785 | 150,000 |