9903 (株)カンセキ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2009-12-29 | 104 | 104 | 102 | 102 | 15,000 | 204 |
| 2009-12-28 | 104 | 104 | 103 | 103 | 3,000 | 206 |
| 2009-12-25 | 106 | 106 | 102 | 104 | 11,000 | 208 |
| 2009-12-24 | 105 | 107 | 104 | 104 | 5,000 | 208 |
| 2009-12-22 | 103 | 104 | 102 | 104 | 10,000 | 208 |
| 2009-12-21 | 103 | 104 | 103 | 104 | 2,000 | 208 |
| 2009-12-18 | 103 | 104 | 101 | 103 | 24,000 | 206 |
| 2009-12-17 | 112 | 112 | 102 | 106 | 16,000 | 212 |
| 2009-12-16 | 111 | 113 | 110 | 113 | 11,000 | 226 |
| 2009-12-15 | 112 | 116 | 112 | 116 | 15,000 | 232 |
| 2009-12-14 | 109 | 118 | 107 | 109 | 36,000 | 218 |
| 2009-12-11 | 103 | 114 | 103 | 112 | 80,000 | 224 |
| 2009-12-10 | 99 | 101 | 99 | 101 | 11,000 | 202 |
| 2009-12-09 | 98 | 98 | 98 | 98 | 3,000 | 196 |
| 2009-12-08 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2009-12-07 | 98 | 98 | 98 | 98 | 2,000 | 196 |
| 2009-12-04 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2009-12-02 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 2009-12-01 | 91 | 95 | 91 | 95 | 11,000 | 190 |
| 2009-11-25 | 99 | 99 | 99 | 99 | 3,000 | 198 |
| 2009-11-18 | 95 | 98 | 95 | 98 | 4,000 | 196 |
| 2009-11-17 | 100 | 100 | 95 | 96 | 10,000 | 192 |
| 2009-11-16 | 101 | 101 | 101 | 101 | 3,000 | 202 |
| 2009-11-12 | 101 | 101 | 99 | 99 | 4,000 | 198 |
| 2009-11-11 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2009-11-10 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2009-11-09 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2009-11-06 | 100 | 100 | 100 | 100 | 9,000 | 200 |
| 2009-11-05 | 103 | 103 | 100 | 100 | 2,000 | 200 |
| 2009-11-02 | 99 | 106 | 99 | 106 | 3,000 | 212 |
| 2009-10-30 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2009-10-29 | 99 | 101 | 99 | 101 | 7,000 | 202 |
| 2009-10-28 | 102 | 102 | 100 | 101 | 9,000 | 202 |
| 2009-10-27 | 102 | 102 | 102 | 102 | 6,000 | 204 |
| 2009-10-26 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2009-10-23 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2009-10-22 | 105 | 105 | 104 | 104 | 2,000 | 208 |
| 2009-10-21 | 103 | 106 | 103 | 106 | 8,000 | 212 |
| 2009-10-20 | 103 | 103 | 103 | 103 | 2,000 | 206 |
| 2009-10-19 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2009-10-16 | 105 | 107 | 104 | 107 | 5,000 | 214 |
| 2009-10-15 | 112 | 112 | 107 | 109 | 10,000 | 218 |
| 2009-10-14 | 115 | 116 | 106 | 112 | 89,000 | 224 |
| 2009-10-13 | 101 | 139 | 101 | 124 | 82,000 | 248 |
| 2009-10-09 | 94 | 100 | 94 | 100 | 37,000 | 200 |
| 2009-10-08 | 101 | 101 | 101 | 101 | 7,000 | 202 |
| 2009-10-07 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2009-10-06 | 97 | 97 | 97 | 97 | 2,000 | 194 |
| 2009-10-05 | 101 | 101 | 100 | 100 | 3,000 | 200 |
| 2009-10-02 | 96 | 101 | 96 | 96 | 3,000 | 192 |
| 2009-09-30 | 99 | 99 | 98 | 98 | 7,000 | 196 |
| 2009-09-29 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2009-09-28 | 101 | 101 | 99 | 99 | 6,000 | 198 |
| 2009-09-25 | 103 | 103 | 101 | 102 | 4,000 | 204 |
| 2009-09-24 | 102 | 104 | 102 | 104 | 3,000 | 208 |
| 2009-09-18 | 103 | 103 | 102 | 102 | 5,000 | 204 |
| 2009-09-17 | 103 | 106 | 103 | 106 | 3,000 | 212 |
| 2009-09-16 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2009-09-15 | 105 | 107 | 103 | 103 | 7,000 | 206 |
| 2009-09-11 | 107 | 107 | 106 | 106 | 6,000 | 212 |
| 2009-09-07 | 107 | 107 | 107 | 107 | 2,000 | 214 |
| 2009-09-03 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2009-09-02 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2009-09-01 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2009-08-31 | 110 | 110 | 105 | 105 | 6,000 | 210 |
| 2009-08-28 | 107 | 107 | 106 | 106 | 5,000 | 212 |
| 2009-08-26 | 110 | 111 | 108 | 111 | 6,000 | 222 |
| 2009-08-25 | 113 | 113 | 111 | 111 | 9,000 | 222 |
| 2009-08-24 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2009-08-21 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2009-08-20 | 111 | 111 | 111 | 111 | 1,000 | 222 |
| 2009-08-18 | 113 | 114 | 113 | 114 | 2,000 | 228 |
| 2009-08-17 | 114 | 114 | 114 | 114 | 3,000 | 228 |
| 2009-08-14 | 113 | 114 | 113 | 114 | 2,000 | 228 |
| 2009-08-13 | 111 | 114 | 111 | 114 | 5,000 | 228 |
| 2009-08-11 | 112 | 112 | 111 | 111 | 2,000 | 222 |
| 2009-08-10 | 115 | 115 | 107 | 112 | 12,000 | 224 |
| 2009-08-07 | 116 | 116 | 116 | 116 | 2,000 | 232 |
| 2009-08-06 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2009-08-05 | 119 | 119 | 117 | 117 | 2,000 | 234 |
| 2009-08-04 | 112 | 117 | 112 | 117 | 4,000 | 234 |
| 2009-08-03 | 111 | 115 | 111 | 115 | 6,000 | 230 |
| 2009-07-31 | 111 | 111 | 109 | 110 | 5,000 | 220 |
| 2009-07-30 | 114 | 114 | 110 | 112 | 15,000 | 224 |
| 2009-07-28 | 113 | 113 | 112 | 112 | 3,000 | 224 |
| 2009-07-27 | 118 | 118 | 113 | 113 | 8,000 | 226 |
| 2009-07-24 | 116 | 118 | 113 | 115 | 11,000 | 230 |
| 2009-07-23 | 110 | 111 | 109 | 111 | 4,000 | 222 |
| 2009-07-22 | 111 | 111 | 106 | 108 | 17,000 | 216 |
| 2009-07-21 | 108 | 112 | 106 | 110 | 8,000 | 220 |
| 2009-07-17 | 107 | 117 | 107 | 108 | 28,000 | 216 |
| 2009-07-16 | 118 | 118 | 106 | 117 | 34,000 | 234 |
| 2009-07-15 | 116 | 122 | 115 | 116 | 29,000 | 232 |
| 2009-07-14 | 175 | 175 | 106 | 113 | 266,000 | 226 |
| 2009-07-13 | 103 | 128 | 103 | 128 | 84,000 | 256 |
| 2009-07-10 | 99 | 99 | 98 | 98 | 2,000 | 196 |
| 2009-07-09 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2009-07-08 | 99 | 99 | 99 | 99 | 2,000 | 198 |
| 2009-07-07 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2009-07-06 | 101 | 102 | 101 | 102 | 2,000 | 204 |
| 2009-07-01 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2009-06-30 | 100 | 100 | 99 | 99 | 5,000 | 198 |
| 2009-06-29 | 100 | 100 | 100 | 100 | 8,000 | 200 |
| 2009-06-26 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2009-06-25 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2009-06-24 | 100 | 100 | 98 | 98 | 2,000 | 196 |
| 2009-06-19 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2009-06-18 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2009-06-16 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2009-06-15 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2009-06-12 | 98 | 100 | 93 | 100 | 12,000 | 200 |
| 2009-06-11 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2009-06-10 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2009-06-08 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2009-06-05 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2009-06-04 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2009-06-03 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2009-06-02 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2009-05-28 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2009-05-27 | 100 | 100 | 97 | 97 | 2,000 | 194 |
| 2009-05-25 | 98 | 100 | 98 | 100 | 5,000 | 200 |
| 2009-05-20 | 101 | 105 | 101 | 105 | 3,000 | 210 |
| 2009-05-19 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2009-05-18 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2009-05-15 | 99 | 100 | 99 | 100 | 4,000 | 200 |
| 2009-05-14 | 99 | 100 | 99 | 99 | 3,000 | 198 |
| 2009-05-12 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2009-05-07 | 101 | 101 | 99 | 101 | 4,000 | 202 |
| 2009-04-28 | 96 | 98 | 96 | 98 | 2,000 | 196 |
| 2009-04-27 | 100 | 100 | 95 | 98 | 14,000 | 196 |
| 2009-04-24 | 100 | 100 | 99 | 99 | 2,000 | 198 |
| 2009-04-15 | 105 | 106 | 95 | 95 | 5,000 | 190 |
| 2009-04-13 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2009-04-10 | 104 | 104 | 104 | 104 | 3,000 | 208 |
| 2009-04-06 | 103 | 104 | 103 | 104 | 3,000 | 208 |
| 2009-04-01 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2009-03-30 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2009-03-25 | 104 | 105 | 104 | 105 | 2,000 | 210 |
| 2009-03-24 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2009-03-16 | 108 | 108 | 107 | 107 | 4,000 | 214 |
| 2009-03-13 | 100 | 100 | 93 | 93 | 2,000 | 186 |
| 2009-03-12 | 100 | 102 | 100 | 102 | 4,000 | 204 |
| 2009-03-11 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2009-03-10 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2009-03-09 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2009-03-06 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2009-03-05 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2009-03-04 | 105 | 105 | 105 | 105 | 10,000 | 210 |
| 2009-02-25 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2009-02-23 | 102 | 110 | 102 | 110 | 5,000 | 220 |
| 2009-02-20 | 102 | 102 | 102 | 102 | 3,000 | 204 |
| 2009-02-16 | 107 | 110 | 107 | 110 | 3,000 | 220 |
| 2009-02-13 | 105 | 105 | 102 | 102 | 2,000 | 204 |
| 2009-02-12 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2009-02-10 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2009-02-06 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2009-02-05 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2009-02-04 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2009-02-02 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2009-01-28 | 102 | 102 | 102 | 102 | 2,000 | 204 |
| 2009-01-27 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2009-01-26 | 107 | 113 | 107 | 113 | 2,000 | 226 |
| 2009-01-22 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2009-01-20 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2009-01-19 | 106 | 107 | 106 | 107 | 3,000 | 214 |
| 2009-01-15 | 107 | 108 | 107 | 108 | 3,000 | 216 |
| 2009-01-14 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2009-01-13 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2009-01-08 | 105 | 105 | 105 | 105 | 5,000 | 210 |
| 2009-01-07 | 106 | 106 | 105 | 105 | 5,000 | 210 |
| 2009-01-06 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2009-01-05 | 107 | 109 | 107 | 109 | 2,000 | 218 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
