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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,575 | 3,583 | 3,558 | 3,582 | 86,400 |
| 2023/12/28 | 3,533 | 3,570 | 3,530 | 3,564 | 69,400 |
| 2023/12/27 | 3,519 | 3,542 | 3,504 | 3,539 | 95,300 |
| 2023/12/26 | 3,495 | 3,505 | 3,478 | 3,486 | 70,300 |
| 2023/12/25 | 3,559 | 3,559 | 3,499 | 3,499 | 107,600 |
| 2023/12/22 | 3,509 | 3,531 | 3,500 | 3,521 | 114,800 |
| 2023/12/21 | 3,481 | 3,497 | 3,473 | 3,490 | 124,500 |
| 2023/12/20 | 3,500 | 3,530 | 3,494 | 3,510 | 142,900 |
| 2023/12/19 | 3,506 | 3,506 | 3,462 | 3,493 | 144,100 |
| 2023/12/18 | 3,500 | 3,529 | 3,456 | 3,506 | 150,000 |
| 2023/12/15 | 3,498 | 3,551 | 3,486 | 3,538 | 285,100 |
| 2023/12/14 | 3,566 | 3,572 | 3,501 | 3,505 | 206,600 |
| 2023/12/13 | 3,630 | 3,630 | 3,558 | 3,567 | 162,700 |
| 2023/12/12 | 3,642 | 3,649 | 3,610 | 3,611 | 133,200 |
| 2023/12/11 | 3,665 | 3,665 | 3,615 | 3,641 | 155,700 |
| 2023/12/08 | 3,650 | 3,650 | 3,581 | 3,600 | 290,000 |
| 2023/12/07 | 3,680 | 3,685 | 3,650 | 3,657 | 169,500 |
| 2023/12/06 | 3,587 | 3,649 | 3,581 | 3,645 | 239,100 |
| 2023/12/05 | 3,627 | 3,643 | 3,585 | 3,590 | 227,700 |
| 2023/12/04 | 3,721 | 3,726 | 3,661 | 3,663 | 114,400 |
| 2023/12/01 | 3,755 | 3,759 | 3,723 | 3,743 | 95,900 |
| 2023/11/30 | 3,729 | 3,744 | 3,707 | 3,713 | 248,100 |
| 2023/11/29 | 3,736 | 3,742 | 3,709 | 3,725 | 96,000 |
| 2023/11/28 | 3,750 | 3,765 | 3,733 | 3,758 | 125,400 |
| 2023/11/27 | 3,759 | 3,760 | 3,736 | 3,742 | 83,400 |
| 2023/11/24 | 3,767 | 3,767 | 3,742 | 3,760 | 78,800 |
| 2023/11/22 | 3,697 | 3,743 | 3,680 | 3,743 | 160,800 |
| 2023/11/21 | 3,690 | 3,729 | 3,690 | 3,724 | 164,600 |
| 2023/11/20 | 3,834 | 3,834 | 3,758 | 3,758 | 153,500 |
| 2023/11/17 | 3,800 | 3,833 | 3,792 | 3,833 | 123,200 |
| 2023/11/16 | 3,801 | 3,827 | 3,779 | 3,803 | 122,200 |
| 2023/11/15 | 3,830 | 3,835 | 3,795 | 3,829 | 93,900 |
| 2023/11/14 | 3,800 | 3,818 | 3,781 | 3,803 | 135,300 |
| 2023/11/13 | 3,826 | 3,826 | 3,746 | 3,807 | 246,600 |
| 2023/11/10 | 3,769 | 3,840 | 3,743 | 3,826 | 398,800 |
| 2023/11/09 | 3,700 | 3,735 | 3,686 | 3,700 | 153,900 |
| 2023/11/08 | 3,763 | 3,763 | 3,666 | 3,700 | 231,700 |
| 2023/11/07 | 3,807 | 3,815 | 3,742 | 3,748 | 163,600 |
| 2023/11/06 | 3,824 | 3,824 | 3,776 | 3,806 | 236,500 |
| 2023/11/02 | 3,790 | 3,794 | 3,740 | 3,772 | 162,200 |
| 2023/11/01 | 3,788 | 3,788 | 3,717 | 3,771 | 237,900 |
| 2023/10/31 | 3,650 | 3,676 | 3,625 | 3,669 | 205,900 |
| 2023/10/30 | 3,718 | 3,718 | 3,635 | 3,639 | 704,300 |
| 2023/10/27 | 3,723 | 3,747 | 3,711 | 3,747 | 125,400 |
| 2023/10/26 | 3,709 | 3,727 | 3,668 | 3,685 | 128,700 |
| 2023/10/25 | 3,779 | 3,779 | 3,718 | 3,718 | 114,600 |
| 2023/10/24 | 3,724 | 3,746 | 3,633 | 3,740 | 137,300 |
| 2023/10/23 | 3,765 | 3,765 | 3,709 | 3,721 | 97,000 |
| 2023/10/20 | 3,726 | 3,763 | 3,719 | 3,740 | 134,700 |
| 2023/10/19 | 3,722 | 3,752 | 3,718 | 3,721 | 107,800 |
| 2023/10/18 | 3,792 | 3,793 | 3,737 | 3,756 | 91,500 |
| 2023/10/17 | 3,810 | 3,827 | 3,763 | 3,770 | 90,900 |
| 2023/10/16 | 3,762 | 3,819 | 3,754 | 3,773 | 154,800 |
| 2023/10/13 | 3,779 | 3,820 | 3,770 | 3,770 | 168,800 |
| 2023/10/12 | 3,800 | 3,828 | 3,788 | 3,823 | 135,800 |
| 2023/10/11 | 3,790 | 3,811 | 3,768 | 3,790 | 156,200 |
| 2023/10/10 | 3,785 | 3,801 | 3,777 | 3,784 | 227,800 |
| 2023/10/06 | 3,705 | 3,746 | 3,705 | 3,734 | 117,500 |
| 2023/10/05 | 3,660 | 3,737 | 3,660 | 3,728 | 171,500 |
| 2023/10/04 | 3,712 | 3,712 | 3,630 | 3,650 | 227,300 |
| 2023/10/03 | 3,829 | 3,829 | 3,738 | 3,738 | 152,700 |
| 2023/10/02 | 3,913 | 3,933 | 3,851 | 3,851 | 133,000 |
| 2023/09/29 | 3,960 | 3,965 | 3,870 | 3,882 | 187,600 |
| 2023/09/28 | 3,960 | 3,986 | 3,925 | 3,945 | 136,800 |
| 2023/09/27 | 4,020 | 4,040 | 3,991 | 4,035 | 172,800 |
| 2023/09/26 | 4,045 | 4,050 | 3,990 | 4,030 | 210,200 |
| 2023/09/25 | 4,053 | 4,053 | 4,000 | 4,032 | 176,900 |
| 2023/09/22 | 4,030 | 4,032 | 4,000 | 4,009 | 236,900 |
| 2023/09/21 | 4,127 | 4,153 | 4,045 | 4,050 | 217,000 |
| 2023/09/20 | 4,249 | 4,253 | 4,137 | 4,137 | 188,400 |
| 2023/09/19 | 4,256 | 4,258 | 4,192 | 4,222 | 196,000 |
| 2023/09/15 | 4,276 | 4,288 | 4,237 | 4,255 | 218,300 |
| 2023/09/14 | 4,220 | 4,233 | 4,208 | 4,230 | 166,100 |
| 2023/09/13 | 4,186 | 4,219 | 4,173 | 4,205 | 114,800 |
| 2023/09/12 | 4,170 | 4,200 | 4,156 | 4,196 | 66,500 |
| 2023/09/11 | 4,187 | 4,197 | 4,124 | 4,137 | 101,600 |
| 2023/09/08 | 4,229 | 4,240 | 4,155 | 4,155 | 142,200 |
| 2023/09/07 | 4,198 | 4,237 | 4,187 | 4,222 | 127,100 |
| 2023/09/06 | 4,183 | 4,215 | 4,180 | 4,205 | 76,100 |
| 2023/09/05 | 4,199 | 4,201 | 4,156 | 4,201 | 102,800 |
| 2023/09/04 | 4,157 | 4,199 | 4,134 | 4,189 | 108,300 |
| 2023/09/01 | 4,093 | 4,190 | 4,090 | 4,164 | 161,800 |
| 2023/08/31 | 4,055 | 4,110 | 4,048 | 4,093 | 130,600 |
| 2023/08/30 | 4,059 | 4,061 | 4,035 | 4,047 | 79,300 |
| 2023/08/29 | 4,018 | 4,045 | 4,004 | 4,030 | 101,400 |
| 2023/08/28 | 4,000 | 4,013 | 3,980 | 4,012 | 63,900 |
| 2023/08/25 | 3,950 | 3,968 | 3,933 | 3,960 | 85,600 |
| 2023/08/24 | 3,950 | 3,970 | 3,936 | 3,970 | 74,500 |
| 2023/08/23 | 3,900 | 3,959 | 3,894 | 3,959 | 63,700 |
| 2023/08/22 | 3,907 | 3,938 | 3,879 | 3,938 | 86,200 |
| 2023/08/21 | 3,882 | 3,904 | 3,864 | 3,887 | 96,700 |
| 2023/08/18 | 3,865 | 3,903 | 3,859 | 3,881 | 143,700 |
| 2023/08/17 | 3,894 | 3,898 | 3,796 | 3,871 | 198,200 |
| 2023/08/16 | 3,965 | 3,981 | 3,915 | 3,924 | 142,100 |
| 2023/08/15 | 4,030 | 4,059 | 4,012 | 4,016 | 134,900 |
| 2023/08/14 | 3,962 | 4,056 | 3,953 | 4,026 | 191,700 |
| 2023/08/10 | 3,873 | 3,979 | 3,794 | 3,971 | 279,400 |
| 2023/08/09 | 4,015 | 4,015 | 3,974 | 4,007 | 120,100 |
| 2023/08/08 | 4,037 | 4,045 | 4,001 | 4,014 | 97,900 |
| 2023/08/07 | 3,987 | 4,038 | 3,965 | 4,024 | 169,100 |
| 2023/08/04 | 4,041 | 4,056 | 4,009 | 4,020 | 99,200 |
| 2023/08/03 | 4,095 | 4,095 | 4,031 | 4,039 | 129,900 |
| 2023/08/02 | 4,148 | 4,197 | 4,133 | 4,143 | 124,400 |
| 2023/08/01 | 4,182 | 4,184 | 4,156 | 4,163 | 97,400 |
| 2023/07/31 | 4,185 | 4,194 | 4,164 | 4,182 | 112,500 |
| 2023/07/28 | 4,105 | 4,141 | 4,075 | 4,139 | 110,400 |
| 2023/07/27 | 4,117 | 4,143 | 4,078 | 4,143 | 120,600 |
| 2023/07/26 | 4,143 | 4,145 | 4,060 | 4,121 | 250,200 |
| 2023/07/25 | 4,170 | 4,184 | 4,131 | 4,155 | 97,900 |
| 2023/07/24 | 4,169 | 4,177 | 4,144 | 4,153 | 81,900 |
| 2023/07/21 | 4,125 | 4,158 | 4,109 | 4,145 | 160,000 |
| 2023/07/20 | 4,062 | 4,155 | 4,059 | 4,123 | 238,700 |
| 2023/07/19 | 4,050 | 4,070 | 4,029 | 4,061 | 166,800 |
| 2023/07/18 | 3,960 | 3,983 | 3,957 | 3,981 | 89,900 |
| 2023/07/14 | 3,996 | 4,000 | 3,960 | 3,969 | 84,700 |
| 2023/07/13 | 3,982 | 4,008 | 3,973 | 3,981 | 114,700 |
| 2023/07/12 | 4,030 | 4,030 | 3,955 | 3,970 | 141,800 |
| 2023/07/11 | 4,053 | 4,074 | 3,987 | 3,989 | 153,400 |
| 2023/07/10 | 4,050 | 4,078 | 4,039 | 4,053 | 153,700 |
| 2023/07/07 | 4,014 | 4,038 | 3,981 | 4,014 | 185,500 |
| 2023/07/06 | 4,038 | 4,066 | 4,020 | 4,046 | 107,700 |
| 2023/07/05 | 4,056 | 4,066 | 4,000 | 4,066 | 254,900 |
| 2023/07/04 | 4,100 | 4,100 | 4,060 | 4,062 | 126,000 |
| 2023/07/03 | 4,030 | 4,118 | 4,030 | 4,112 | 187,300 |
| 2023/06/30 | 4,054 | 4,061 | 4,000 | 4,021 | 154,100 |
| 2023/06/29 | 4,098 | 4,098 | 3,977 | 4,007 | 288,100 |
| 2023/06/28 | 3,974 | 4,036 | 3,965 | 4,036 | 241,200 |
| 2023/06/27 | 3,960 | 3,960 | 3,903 | 3,934 | 103,200 |
| 2023/06/26 | 3,898 | 3,962 | 3,883 | 3,928 | 102,900 |
| 2023/06/23 | 3,952 | 3,986 | 3,876 | 3,885 | 172,700 |
| 2023/06/22 | 3,935 | 3,963 | 3,934 | 3,948 | 100,500 |
| 2023/06/21 | 3,901 | 3,951 | 3,900 | 3,947 | 101,500 |
| 2023/06/20 | 3,923 | 3,938 | 3,905 | 3,921 | 167,700 |
| 2023/06/19 | 3,949 | 3,966 | 3,930 | 3,941 | 201,100 |
| 2023/06/16 | 3,935 | 3,935 | 3,888 | 3,921 | 237,100 |
| 2023/06/15 | 3,929 | 3,963 | 3,918 | 3,944 | 213,800 |
| 2023/06/14 | 3,958 | 3,976 | 3,955 | 3,956 | 216,500 |
| 2023/06/13 | 3,939 | 3,969 | 3,934 | 3,960 | 141,200 |
| 2023/06/12 | 3,960 | 3,986 | 3,952 | 3,959 | 155,700 |
| 2023/06/09 | 3,923 | 3,933 | 3,905 | 3,929 | 190,000 |
| 2023/06/08 | 3,895 | 3,909 | 3,857 | 3,879 | 157,600 |
| 2023/06/07 | 3,911 | 3,915 | 3,862 | 3,889 | 281,600 |
| 2023/06/06 | 3,835 | 3,895 | 3,819 | 3,892 | 143,600 |
| 2023/06/05 | 3,880 | 3,909 | 3,866 | 3,893 | 264,100 |
| 2023/06/02 | 3,735 | 3,800 | 3,735 | 3,790 | 102,400 |
| 2023/06/01 | 3,710 | 3,745 | 3,705 | 3,725 | 89,200 |
| 2023/05/31 | 3,805 | 3,805 | 3,725 | 3,740 | 328,800 |
| 2023/05/30 | 3,870 | 3,870 | 3,820 | 3,835 | 104,900 |
| 2023/05/29 | 3,890 | 3,905 | 3,875 | 3,880 | 135,200 |
| 2023/05/26 | 3,870 | 3,905 | 3,860 | 3,860 | 130,100 |
| 2023/05/25 | 3,865 | 3,910 | 3,865 | 3,895 | 131,700 |
| 2023/05/24 | 3,855 | 3,900 | 3,845 | 3,890 | 151,500 |
| 2023/05/23 | 3,940 | 3,955 | 3,860 | 3,875 | 233,700 |
| 2023/05/22 | 3,925 | 3,945 | 3,905 | 3,935 | 187,400 |
| 2023/05/19 | 3,935 | 3,965 | 3,905 | 3,950 | 340,500 |
| 2023/05/18 | 3,895 | 3,905 | 3,875 | 3,905 | 242,200 |
| 2023/05/17 | 3,860 | 3,875 | 3,850 | 3,860 | 163,200 |
| 2023/05/16 | 3,845 | 3,885 | 3,800 | 3,875 | 310,200 |
| 2023/05/15 | 3,750 | 3,850 | 3,745 | 3,845 | 482,300 |
| 2023/05/12 | 3,665 | 3,695 | 3,660 | 3,680 | 218,800 |
| 2023/05/11 | 3,680 | 3,690 | 3,665 | 3,690 | 233,900 |
| 2023/05/10 | 3,655 | 3,685 | 3,655 | 3,680 | 174,900 |
| 2023/05/09 | 3,640 | 3,675 | 3,635 | 3,660 | 189,700 |
| 2023/05/08 | 3,595 | 3,640 | 3,585 | 3,635 | 193,600 |
| 2023/05/02 | 3,625 | 3,625 | 3,590 | 3,615 | 122,400 |
| 2023/05/01 | 3,625 | 3,630 | 3,610 | 3,625 | 108,600 |
| 2023/04/28 | 3,570 | 3,615 | 3,570 | 3,600 | 207,700 |
| 2023/04/27 | 3,520 | 3,560 | 3,515 | 3,560 | 132,000 |
| 2023/04/26 | 3,540 | 3,550 | 3,520 | 3,535 | 253,500 |
| 2023/04/25 | 3,555 | 3,580 | 3,550 | 3,570 | 205,100 |
| 2023/04/24 | 3,535 | 3,535 | 3,515 | 3,530 | 74,500 |
| 2023/04/21 | 3,510 | 3,545 | 3,505 | 3,540 | 160,100 |
| 2023/04/20 | 3,485 | 3,520 | 3,475 | 3,510 | 205,000 |
| 2023/04/19 | 3,500 | 3,510 | 3,490 | 3,505 | 78,300 |
| 2023/04/18 | 3,515 | 3,540 | 3,490 | 3,520 | 165,100 |
| 2023/04/17 | 3,510 | 3,515 | 3,480 | 3,490 | 98,800 |
| 2023/04/14 | 3,495 | 3,500 | 3,480 | 3,495 | 142,800 |
| 2023/04/13 | 3,470 | 3,490 | 3,450 | 3,470 | 191,400 |
| 2023/04/12 | 3,460 | 3,475 | 3,450 | 3,450 | 92,300 |
| 2023/04/11 | 3,450 | 3,455 | 3,435 | 3,450 | 94,800 |
| 2023/04/10 | 3,420 | 3,440 | 3,405 | 3,415 | 97,000 |
| 2023/04/07 | 3,390 | 3,415 | 3,385 | 3,400 | 100,600 |
| 2023/04/06 | 3,390 | 3,400 | 3,375 | 3,380 | 237,400 |
| 2023/04/05 | 3,445 | 3,445 | 3,410 | 3,415 | 163,000 |
| 2023/04/04 | 3,495 | 3,495 | 3,460 | 3,475 | 204,600 |
| 2023/04/03 | 3,495 | 3,495 | 3,440 | 3,495 | 250,400 |
| 2023/03/31 | 3,415 | 3,455 | 3,415 | 3,450 | 259,400 |
| 2023/03/30 | 3,390 | 3,410 | 3,380 | 3,405 | 176,400 |
| 2023/03/29 | 3,380 | 3,430 | 3,370 | 3,430 | 166,700 |
| 2023/03/28 | 3,380 | 3,395 | 3,345 | 3,365 | 122,700 |
| 2023/03/27 | 3,370 | 3,375 | 3,340 | 3,345 | 106,600 |
| 2023/03/24 | 3,340 | 3,340 | 3,310 | 3,325 | 149,100 |
| 2023/03/23 | 3,290 | 3,345 | 3,285 | 3,340 | 140,800 |
| 2023/03/22 | 3,385 | 3,390 | 3,320 | 3,340 | 222,500 |
| 2023/03/20 | 3,370 | 3,405 | 3,335 | 3,345 | 242,500 |
| 2023/03/17 | 3,470 | 3,475 | 3,385 | 3,405 | 289,500 |
| 2023/03/16 | 3,365 | 3,415 | 3,355 | 3,400 | 248,100 |
| 2023/03/15 | 3,435 | 3,460 | 3,410 | 3,435 | 209,800 |
| 2023/03/14 | 3,400 | 3,405 | 3,340 | 3,365 | 241,200 |
| 2023/03/13 | 3,535 | 3,535 | 3,435 | 3,455 | 271,500 |
| 2023/03/10 | 3,515 | 3,570 | 3,515 | 3,555 | 264,500 |
| 2023/03/09 | 3,570 | 3,610 | 3,570 | 3,585 | 189,500 |
| 2023/03/08 | 3,530 | 3,565 | 3,510 | 3,560 | 183,900 |
| 2023/03/07 | 3,525 | 3,550 | 3,520 | 3,525 | 145,500 |
| 2023/03/06 | 3,510 | 3,540 | 3,505 | 3,525 | 187,500 |
| 2023/03/03 | 3,510 | 3,530 | 3,480 | 3,510 | 280,800 |
| 2023/03/02 | 3,470 | 3,475 | 3,440 | 3,445 | 153,600 |
| 2023/03/01 | 3,410 | 3,470 | 3,410 | 3,445 | 145,400 |
| 2023/02/28 | 3,475 | 3,475 | 3,415 | 3,420 | 361,600 |
| 2023/02/27 | 3,445 | 3,480 | 3,435 | 3,475 | 154,900 |
| 2023/02/24 | 3,390 | 3,445 | 3,390 | 3,425 | 203,100 |
| 2023/02/22 | 3,430 | 3,435 | 3,375 | 3,380 | 259,000 |
| 2023/02/21 | 3,450 | 3,465 | 3,440 | 3,450 | 186,000 |
| 2023/02/20 | 3,415 | 3,445 | 3,395 | 3,445 | 138,900 |
| 2023/02/17 | 3,370 | 3,410 | 3,355 | 3,400 | 138,600 |
| 2023/02/16 | 3,380 | 3,400 | 3,365 | 3,375 | 149,500 |
| 2023/02/15 | 3,375 | 3,390 | 3,350 | 3,365 | 115,000 |
| 2023/02/14 | 3,355 | 3,370 | 3,345 | 3,355 | 144,100 |
| 2023/02/13 | 3,355 | 3,375 | 3,335 | 3,355 | 131,500 |
| 2023/02/10 | 3,350 | 3,375 | 3,335 | 3,345 | 161,100 |
| 2023/02/09 | 3,295 | 3,365 | 3,290 | 3,350 | 290,400 |
| 2023/02/08 | 3,290 | 3,340 | 3,290 | 3,315 | 302,700 |
| 2023/02/07 | 3,355 | 3,365 | 3,335 | 3,335 | 129,600 |
| 2023/02/06 | 3,360 | 3,360 | 3,330 | 3,355 | 99,000 |
| 2023/02/03 | 3,325 | 3,340 | 3,305 | 3,320 | 170,900 |
| 2023/02/02 | 3,385 | 3,390 | 3,330 | 3,330 | 165,100 |
| 2023/02/01 | 3,410 | 3,415 | 3,380 | 3,380 | 134,100 |
| 2023/01/31 | 3,395 | 3,415 | 3,385 | 3,395 | 176,000 |
| 2023/01/30 | 3,345 | 3,375 | 3,345 | 3,350 | 140,400 |
| 2023/01/27 | 3,385 | 3,385 | 3,345 | 3,365 | 131,800 |
| 2023/01/26 | 3,340 | 3,375 | 3,340 | 3,375 | 111,700 |
| 2023/01/25 | 3,315 | 3,345 | 3,300 | 3,340 | 124,200 |
| 2023/01/24 | 3,305 | 3,335 | 3,295 | 3,315 | 181,500 |
| 2023/01/23 | 3,295 | 3,305 | 3,265 | 3,295 | 154,000 |
| 2023/01/20 | 3,240 | 3,270 | 3,225 | 3,265 | 115,700 |
| 2023/01/19 | 3,270 | 3,290 | 3,240 | 3,245 | 244,100 |
| 2023/01/18 | 3,230 | 3,290 | 3,205 | 3,270 | 258,000 |
| 2023/01/17 | 3,210 | 3,235 | 3,190 | 3,230 | 210,000 |
| 2023/01/16 | 3,200 | 3,205 | 3,180 | 3,180 | 286,500 |
| 2023/01/13 | 3,245 | 3,260 | 3,230 | 3,240 | 234,000 |
| 2023/01/12 | 3,280 | 3,285 | 3,260 | 3,265 | 177,600 |
| 2023/01/11 | 3,275 | 3,280 | 3,250 | 3,275 | 146,600 |
| 2023/01/10 | 3,325 | 3,325 | 3,245 | 3,245 | 223,400 |
| 2023/01/06 | 3,215 | 3,270 | 3,215 | 3,240 | 172,700 |
| 2023/01/05 | 3,210 | 3,240 | 3,200 | 3,240 | 209,200 |
| 2023/01/04 | 3,260 | 3,270 | 3,230 | 3,230 | 173,100 |