9903 (株)カンセキ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2002-12-26 | 147 | 147 | 145 | 145 | 3,000 | 290 |
| 2002-12-25 | 148 | 148 | 138 | 147 | 3,000 | 294 |
| 2002-12-24 | 132 | 138 | 132 | 138 | 3,000 | 276 |
| 2002-12-20 | 148 | 148 | 132 | 132 | 12,000 | 264 |
| 2002-12-19 | 148 | 148 | 147 | 148 | 3,000 | 296 |
| 2002-12-18 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 2002-12-17 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2002-12-16 | 156 | 156 | 137 | 151 | 7,000 | 302 |
| 2002-12-13 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2002-12-12 | 157 | 159 | 157 | 159 | 6,000 | 318 |
| 2002-12-11 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2002-12-10 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2002-12-05 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2002-12-03 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2002-12-02 | 157 | 157 | 157 | 157 | 3,000 | 314 |
| 2002-11-29 | 156 | 157 | 156 | 157 | 2,000 | 314 |
| 2002-11-28 | 157 | 157 | 157 | 157 | 5,000 | 314 |
| 2002-11-26 | 157 | 160 | 157 | 160 | 2,000 | 320 |
| 2002-11-25 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2002-11-22 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 2002-11-21 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2002-11-20 | 159 | 160 | 159 | 160 | 2,000 | 320 |
| 2002-11-19 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2002-11-18 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2002-11-15 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2002-11-14 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2002-11-13 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2002-11-12 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2002-11-11 | 159 | 161 | 159 | 160 | 3,000 | 320 |
| 2002-11-08 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2002-11-07 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2002-11-06 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2002-11-05 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2002-11-01 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2002-10-31 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2002-10-30 | 160 | 160 | 155 | 155 | 5,000 | 310 |
| 2002-10-29 | 159 | 160 | 157 | 160 | 6,000 | 320 |
| 2002-10-28 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2002-10-25 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2002-10-24 | 157 | 160 | 157 | 160 | 3,000 | 320 |
| 2002-10-23 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2002-10-22 | 158 | 158 | 156 | 157 | 4,000 | 314 |
| 2002-10-18 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2002-10-17 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2002-10-16 | 160 | 160 | 155 | 160 | 5,000 | 320 |
| 2002-10-15 | 165 | 165 | 165 | 165 | 5,000 | 330 |
| 2002-10-11 | 153 | 153 | 148 | 153 | 4,000 | 306 |
| 2002-10-10 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2002-10-09 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2002-10-08 | 155 | 155 | 120 | 153 | 4,000 | 306 |
| 2002-10-07 | 159 | 159 | 155 | 155 | 5,000 | 310 |
| 2002-10-04 | 149 | 155 | 149 | 155 | 5,000 | 310 |
| 2002-10-03 | 135 | 150 | 135 | 150 | 2,000 | 300 |
| 2002-09-30 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2002-09-26 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2002-09-25 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2002-09-19 | 155 | 157 | 155 | 157 | 3,000 | 314 |
| 2002-09-18 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 2002-09-17 | 153 | 158 | 153 | 158 | 5,000 | 316 |
| 2002-09-13 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2002-09-12 | 153 | 153 | 153 | 153 | 4,000 | 306 |
| 2002-09-11 | 150 | 158 | 150 | 153 | 9,000 | 306 |
| 2002-09-10 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 2002-09-06 | 153 | 153 | 153 | 153 | 3,000 | 306 |
| 2002-09-05 | 155 | 155 | 153 | 153 | 3,000 | 306 |
| 2002-09-04 | 157 | 157 | 155 | 155 | 7,000 | 310 |
| 2002-09-02 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2002-08-28 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2002-08-27 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2002-08-26 | 169 | 169 | 160 | 160 | 4,000 | 320 |
| 2002-08-23 | 161 | 170 | 161 | 170 | 16,000 | 340 |
| 2002-08-21 | 160 | 160 | 155 | 155 | 3,000 | 310 |
| 2002-08-20 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2002-08-19 | 161 | 161 | 161 | 161 | 3,000 | 322 |
| 2002-08-15 | 159 | 159 | 155 | 159 | 6,000 | 318 |
| 2002-08-14 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2002-08-13 | 157 | 157 | 157 | 157 | 3,000 | 314 |
| 2002-08-12 | 155 | 157 | 155 | 157 | 5,000 | 314 |
| 2002-08-09 | 154 | 154 | 153 | 153 | 3,000 | 306 |
| 2002-08-08 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2002-08-07 | 154 | 154 | 153 | 153 | 2,000 | 306 |
| 2002-08-06 | 155 | 155 | 154 | 154 | 3,000 | 308 |
| 2002-08-05 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2002-08-02 | 158 | 158 | 155 | 155 | 5,000 | 310 |
| 2002-08-01 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2002-07-31 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2002-07-30 | 155 | 158 | 155 | 158 | 2,000 | 316 |
| 2002-07-29 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2002-07-26 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2002-07-25 | 158 | 158 | 151 | 151 | 4,000 | 302 |
| 2002-07-23 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 2002-07-19 | 160 | 160 | 158 | 158 | 8,000 | 316 |
| 2002-07-18 | 158 | 160 | 158 | 160 | 3,000 | 320 |
| 2002-07-17 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2002-07-16 | 158 | 169 | 157 | 157 | 6,000 | 314 |
| 2002-07-15 | 157 | 157 | 157 | 157 | 5,000 | 314 |
| 2002-07-12 | 143 | 150 | 143 | 148 | 9,000 | 296 |
| 2002-07-10 | 140 | 144 | 140 | 144 | 4,000 | 288 |
| 2002-07-09 | 140 | 140 | 140 | 140 | 7,000 | 280 |
| 2002-07-08 | 140 | 140 | 140 | 140 | 4,000 | 280 |
| 2002-07-05 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2002-07-04 | 136 | 136 | 134 | 134 | 3,000 | 268 |
| 2002-07-03 | 134 | 134 | 134 | 134 | 2,000 | 268 |
| 2002-07-01 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2002-06-28 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2002-06-27 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2002-06-26 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2002-06-25 | 125 | 130 | 125 | 130 | 4,000 | 260 |
| 2002-06-24 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2002-06-21 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2002-06-20 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2002-06-19 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2002-06-18 | 130 | 130 | 125 | 125 | 6,000 | 250 |
| 2002-06-17 | 130 | 130 | 130 | 130 | 6,000 | 260 |
| 2002-06-14 | 127 | 130 | 127 | 130 | 2,000 | 260 |
| 2002-06-13 | 127 | 127 | 127 | 127 | 1,000 | 254 |
| 2002-06-12 | 127 | 127 | 127 | 127 | 2,000 | 254 |
| 2002-06-10 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2002-06-06 | 118 | 118 | 118 | 118 | 2,000 | 236 |
| 2002-06-05 | 122 | 123 | 122 | 123 | 2,000 | 246 |
| 2002-06-04 | 118 | 123 | 118 | 123 | 2,000 | 246 |
| 2002-05-29 | 123 | 125 | 123 | 125 | 2,000 | 250 |
| 2002-05-27 | 130 | 130 | 125 | 125 | 3,000 | 250 |
| 2002-05-24 | 118 | 120 | 118 | 120 | 4,000 | 240 |
| 2002-05-21 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 2002-05-17 | 118 | 118 | 118 | 118 | 2,000 | 236 |
| 2002-05-16 | 118 | 118 | 118 | 118 | 5,000 | 236 |
| 2002-05-15 | 119 | 122 | 119 | 122 | 12,000 | 244 |
| 2002-05-14 | 114 | 116 | 114 | 116 | 3,000 | 232 |
| 2002-05-13 | 110 | 115 | 110 | 115 | 4,000 | 230 |
| 2002-05-10 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-05-07 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 2002-04-26 | 110 | 115 | 110 | 115 | 4,000 | 230 |
| 2002-04-25 | 111 | 111 | 111 | 111 | 2,000 | 222 |
| 2002-04-24 | 111 | 111 | 111 | 111 | 5,000 | 222 |
| 2002-04-23 | 111 | 115 | 108 | 115 | 6,000 | 230 |
| 2002-04-19 | 109 | 115 | 109 | 115 | 5,000 | 230 |
| 2002-04-16 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 2002-04-15 | 115 | 115 | 115 | 115 | 7,000 | 230 |
| 2002-04-11 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-04-10 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2002-04-09 | 106 | 110 | 106 | 110 | 2,000 | 220 |
| 2002-04-05 | 114 | 114 | 114 | 114 | 2,000 | 228 |
| 2002-04-01 | 106 | 108 | 106 | 108 | 3,000 | 216 |
| 2002-03-29 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2002-03-28 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2002-03-27 | 103 | 105 | 101 | 105 | 7,000 | 210 |
| 2002-03-26 | 106 | 106 | 105 | 105 | 4,000 | 210 |
| 2002-03-25 | 107 | 107 | 105 | 105 | 6,000 | 210 |
| 2002-03-22 | 106 | 106 | 105 | 105 | 5,000 | 210 |
| 2002-03-20 | 105 | 109 | 105 | 109 | 3,000 | 218 |
| 2002-03-19 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2002-03-18 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2002-03-15 | 110 | 110 | 105 | 105 | 11,000 | 210 |
| 2002-03-14 | 105 | 105 | 105 | 105 | 4,000 | 210 |
| 2002-03-13 | 105 | 107 | 103 | 107 | 12,000 | 214 |
| 2002-03-12 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2002-03-11 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2002-03-08 | 106 | 108 | 106 | 108 | 2,000 | 216 |
| 2002-03-07 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2002-03-06 | 105 | 108 | 105 | 108 | 3,000 | 216 |
| 2002-03-05 | 105 | 108 | 105 | 108 | 2,000 | 216 |
| 2002-03-04 | 103 | 109 | 102 | 105 | 11,000 | 210 |
| 2002-03-01 | 105 | 108 | 105 | 108 | 3,000 | 216 |
| 2002-02-27 | 104 | 109 | 104 | 109 | 7,000 | 218 |
| 2002-02-25 | 111 | 111 | 111 | 111 | 3,000 | 222 |
| 2002-02-21 | 103 | 108 | 103 | 108 | 2,000 | 216 |
| 2002-02-20 | 104 | 108 | 104 | 108 | 4,000 | 216 |
| 2002-02-19 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2002-02-18 | 105 | 109 | 105 | 109 | 2,000 | 218 |
| 2002-02-15 | 105 | 111 | 105 | 110 | 11,000 | 220 |
| 2002-02-14 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2002-02-13 | 103 | 105 | 103 | 105 | 2,000 | 210 |
| 2002-02-12 | 102 | 110 | 102 | 110 | 5,000 | 220 |
| 2002-02-08 | 103 | 108 | 103 | 108 | 2,000 | 216 |
| 2002-02-07 | 103 | 110 | 103 | 110 | 4,000 | 220 |
| 2002-02-06 | 103 | 110 | 103 | 110 | 3,000 | 220 |
| 2002-02-05 | 111 | 112 | 111 | 112 | 2,000 | 224 |
| 2002-02-04 | 105 | 112 | 105 | 112 | 2,000 | 224 |
| 2002-02-01 | 105 | 110 | 105 | 110 | 2,000 | 220 |
| 2002-01-31 | 105 | 112 | 105 | 112 | 4,000 | 224 |
| 2002-01-30 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2002-01-29 | 108 | 108 | 108 | 108 | 2,000 | 216 |
| 2002-01-28 | 111 | 111 | 111 | 111 | 1,000 | 222 |
| 2002-01-25 | 110 | 112 | 110 | 112 | 4,000 | 224 |
| 2002-01-24 | 102 | 110 | 102 | 110 | 12,000 | 220 |
| 2002-01-23 | 105 | 110 | 105 | 110 | 6,000 | 220 |
| 2002-01-22 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2002-01-21 | 103 | 109 | 103 | 109 | 2,000 | 218 |
| 2002-01-18 | 105 | 110 | 104 | 110 | 6,000 | 220 |
| 2002-01-17 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2002-01-16 | 103 | 109 | 103 | 109 | 4,000 | 218 |
| 2002-01-15 | 110 | 115 | 110 | 115 | 7,000 | 230 |
| 2002-01-11 | 103 | 110 | 103 | 110 | 2,000 | 220 |
| 2002-01-10 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-01-08 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-01-07 | 107 | 107 | 107 | 107 | 2,000 | 214 |
| 2002-01-04 | 105 | 105 | 105 | 105 | 1,000 | 210 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
