9903 (株)カンセキ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2003-12-29 | 150 | 159 | 150 | 159 | 4,000 | 318 |
| 2003-12-26 | 149 | 149 | 149 | 149 | 3,000 | 298 |
| 2003-12-25 | 150 | 150 | 138 | 138 | 4,000 | 276 |
| 2003-12-24 | 146 | 151 | 140 | 145 | 7,000 | 290 |
| 2003-12-22 | 143 | 156 | 143 | 155 | 14,000 | 310 |
| 2003-12-19 | 150 | 150 | 141 | 141 | 6,000 | 282 |
| 2003-12-18 | 154 | 154 | 154 | 154 | 2,000 | 308 |
| 2003-12-17 | 155 | 155 | 155 | 155 | 6,000 | 310 |
| 2003-12-16 | 150 | 150 | 150 | 150 | 5,000 | 300 |
| 2003-12-15 | 150 | 160 | 150 | 150 | 6,000 | 300 |
| 2003-12-12 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2003-12-11 | 155 | 155 | 145 | 150 | 9,000 | 300 |
| 2003-12-10 | 155 | 155 | 150 | 155 | 6,000 | 310 |
| 2003-12-09 | 160 | 160 | 155 | 155 | 4,000 | 310 |
| 2003-12-08 | 160 | 160 | 155 | 160 | 6,000 | 320 |
| 2003-12-05 | 170 | 170 | 161 | 161 | 4,000 | 322 |
| 2003-12-04 | 160 | 166 | 160 | 165 | 7,000 | 330 |
| 2003-12-03 | 170 | 175 | 170 | 175 | 7,000 | 350 |
| 2003-12-02 | 184 | 184 | 175 | 183 | 6,000 | 366 |
| 2003-12-01 | 179 | 184 | 178 | 184 | 6,000 | 368 |
| 2003-11-28 | 198 | 198 | 189 | 194 | 4,000 | 388 |
| 2003-11-27 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2003-11-26 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2003-11-25 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2003-11-21 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2003-11-20 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2003-11-19 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2003-11-18 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2003-11-17 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2003-11-14 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2003-11-13 | 200 | 200 | 198 | 198 | 3,000 | 396 |
| 2003-11-12 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2003-11-10 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2003-11-07 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2003-11-06 | 190 | 195 | 190 | 195 | 3,000 | 390 |
| 2003-11-05 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2003-11-04 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2003-10-28 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2003-10-27 | 195 | 195 | 185 | 185 | 3,000 | 370 |
| 2003-10-23 | 193 | 193 | 192 | 193 | 3,000 | 386 |
| 2003-10-22 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2003-10-20 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2003-10-17 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2003-10-16 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2003-10-15 | 191 | 191 | 191 | 191 | 3,000 | 382 |
| 2003-10-14 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2003-10-10 | 185 | 185 | 180 | 180 | 3,000 | 360 |
| 2003-10-09 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2003-10-08 | 193 | 193 | 184 | 184 | 2,000 | 368 |
| 2003-10-07 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2003-10-06 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2003-10-03 | 183 | 183 | 182 | 183 | 3,000 | 366 |
| 2003-10-02 | 195 | 195 | 181 | 181 | 3,000 | 362 |
| 2003-10-01 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2003-09-30 | 195 | 197 | 195 | 197 | 2,000 | 394 |
| 2003-09-25 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2003-09-24 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2003-09-19 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2003-09-18 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2003-09-17 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2003-09-16 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2003-09-12 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2003-09-11 | 200 | 200 | 199 | 200 | 3,000 | 400 |
| 2003-09-10 | 199 | 200 | 199 | 200 | 4,000 | 400 |
| 2003-09-09 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2003-09-08 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2003-09-05 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2003-09-04 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2003-09-03 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2003-09-02 | 200 | 200 | 199 | 200 | 3,000 | 400 |
| 2003-09-01 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2003-08-29 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2003-08-28 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2003-08-25 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2003-08-22 | 210 | 210 | 200 | 210 | 5,000 | 420 |
| 2003-08-21 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2003-08-20 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2003-08-19 | 200 | 210 | 200 | 210 | 2,000 | 420 |
| 2003-08-18 | 210 | 211 | 210 | 211 | 2,000 | 422 |
| 2003-08-15 | 219 | 219 | 214 | 214 | 4,000 | 428 |
| 2003-08-14 | 195 | 196 | 195 | 196 | 3,000 | 392 |
| 2003-08-13 | 194 | 195 | 194 | 195 | 4,000 | 390 |
| 2003-08-12 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2003-08-11 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2003-08-08 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2003-08-06 | 200 | 205 | 200 | 205 | 2,000 | 410 |
| 2003-08-05 | 219 | 219 | 205 | 205 | 2,000 | 410 |
| 2003-08-04 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2003-08-01 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2003-07-31 | 189 | 190 | 189 | 190 | 3,000 | 380 |
| 2003-07-30 | 189 | 190 | 189 | 190 | 3,000 | 380 |
| 2003-07-29 | 189 | 190 | 189 | 190 | 4,000 | 380 |
| 2003-07-28 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2003-07-25 | 189 | 190 | 189 | 190 | 3,000 | 380 |
| 2003-07-24 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2003-07-23 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2003-07-22 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2003-07-18 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2003-07-17 | 189 | 190 | 189 | 190 | 11,000 | 380 |
| 2003-07-16 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2003-07-15 | 185 | 190 | 185 | 190 | 4,000 | 380 |
| 2003-07-14 | 180 | 181 | 180 | 181 | 2,000 | 362 |
| 2003-07-11 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2003-07-10 | 184 | 184 | 181 | 181 | 4,000 | 362 |
| 2003-07-09 | 184 | 184 | 181 | 181 | 3,000 | 362 |
| 2003-07-08 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2003-07-07 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2003-07-02 | 181 | 181 | 181 | 181 | 3,000 | 362 |
| 2003-07-01 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2003-06-30 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2003-06-26 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2003-06-25 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2003-06-23 | 181 | 181 | 175 | 181 | 3,000 | 362 |
| 2003-06-20 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2003-06-19 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2003-06-18 | 180 | 181 | 180 | 181 | 3,000 | 362 |
| 2003-06-17 | 180 | 181 | 180 | 181 | 3,000 | 362 |
| 2003-06-16 | 181 | 181 | 181 | 181 | 4,000 | 362 |
| 2003-06-13 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2003-06-12 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2003-06-11 | 181 | 181 | 181 | 181 | 3,000 | 362 |
| 2003-06-10 | 190 | 190 | 181 | 181 | 7,000 | 362 |
| 2003-06-09 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2003-06-06 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2003-06-05 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2003-06-04 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2003-06-03 | 193 | 195 | 193 | 195 | 2,000 | 390 |
| 2003-06-02 | 190 | 195 | 190 | 195 | 2,000 | 390 |
| 2003-05-30 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2003-05-29 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2003-05-28 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2003-05-27 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2003-05-26 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2003-05-23 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2003-05-22 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2003-05-21 | 185 | 195 | 185 | 195 | 2,000 | 390 |
| 2003-05-16 | 199 | 199 | 199 | 199 | 3,000 | 398 |
| 2003-05-15 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2003-05-14 | 190 | 190 | 179 | 188 | 5,000 | 376 |
| 2003-05-13 | 200 | 200 | 176 | 191 | 4,000 | 382 |
| 2003-05-12 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2003-05-09 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2003-05-08 | 195 | 200 | 195 | 200 | 3,000 | 400 |
| 2003-05-07 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2003-05-06 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2003-05-02 | 169 | 170 | 169 | 170 | 2,000 | 340 |
| 2003-05-01 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2003-04-25 | 176 | 176 | 161 | 161 | 2,000 | 322 |
| 2003-04-24 | 177 | 177 | 177 | 177 | 3,000 | 354 |
| 2003-04-22 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2003-04-21 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2003-04-18 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2003-04-17 | 168 | 175 | 168 | 175 | 5,000 | 350 |
| 2003-04-15 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2003-04-10 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2003-04-08 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2003-04-07 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2003-04-04 | 157 | 157 | 157 | 157 | 2,000 | 314 |
| 2003-04-03 | 157 | 157 | 157 | 157 | 3,000 | 314 |
| 2003-04-02 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2003-04-01 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2003-03-26 | 160 | 160 | 157 | 157 | 3,000 | 314 |
| 2003-03-25 | 155 | 160 | 155 | 160 | 2,000 | 320 |
| 2003-03-24 | 157 | 157 | 155 | 155 | 3,000 | 310 |
| 2003-03-20 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2003-03-17 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2003-03-11 | 160 | 160 | 150 | 150 | 5,000 | 300 |
| 2003-03-10 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2003-03-07 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2003-03-06 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2003-03-05 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2003-03-04 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2003-03-03 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2003-02-25 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2003-02-24 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2003-02-21 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2003-02-20 | 148 | 150 | 148 | 150 | 22,000 | 300 |
| 2003-02-19 | 148 | 148 | 148 | 148 | 3,000 | 296 |
| 2003-02-18 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2003-02-17 | 150 | 150 | 149 | 149 | 5,000 | 298 |
| 2003-02-14 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2003-02-13 | 150 | 150 | 148 | 148 | 4,000 | 296 |
| 2003-02-07 | 143 | 143 | 142 | 142 | 3,000 | 284 |
| 2003-02-06 | 152 | 152 | 142 | 142 | 4,000 | 284 |
| 2003-02-05 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 2003-02-04 | 146 | 148 | 146 | 148 | 4,000 | 296 |
| 2003-02-03 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2003-01-31 | 148 | 148 | 148 | 148 | 3,000 | 296 |
| 2003-01-30 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2003-01-28 | 141 | 141 | 140 | 140 | 6,000 | 280 |
| 2003-01-27 | 170 | 170 | 130 | 140 | 29,000 | 280 |
| 2003-01-22 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2003-01-21 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2003-01-20 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2003-01-17 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2003-01-16 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2003-01-15 | 179 | 179 | 179 | 179 | 4,000 | 358 |
| 2003-01-14 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 2003-01-06 | 150 | 150 | 150 | 150 | 1,000 | 300 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
