9903 (株)カンセキ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 91 | 91 | 91 | 91 | 3,000 | 182 |
| 2010-12-29 | 91 | 91 | 90 | 90 | 2,000 | 180 |
| 2010-12-28 | 91 | 91 | 91 | 91 | 4,000 | 182 |
| 2010-12-27 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2010-12-24 | 89 | 90 | 89 | 90 | 14,000 | 180 |
| 2010-12-22 | 93 | 93 | 90 | 90 | 14,000 | 180 |
| 2010-12-21 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2010-12-17 | 93 | 93 | 93 | 93 | 3,000 | 186 |
| 2010-12-16 | 91 | 92 | 91 | 92 | 6,000 | 184 |
| 2010-12-15 | 93 | 93 | 93 | 93 | 3,000 | 186 |
| 2010-12-14 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 2010-12-13 | 92 | 92 | 90 | 90 | 13,000 | 180 |
| 2010-12-08 | 94 | 94 | 92 | 92 | 4,000 | 184 |
| 2010-12-07 | 94 | 95 | 94 | 95 | 2,000 | 190 |
| 2010-12-06 | 94 | 94 | 92 | 92 | 3,000 | 184 |
| 2010-12-03 | 92 | 92 | 91 | 91 | 6,000 | 182 |
| 2010-12-02 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2010-12-01 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 2010-11-25 | 91 | 93 | 91 | 93 | 3,000 | 186 |
| 2010-11-24 | 92 | 92 | 92 | 92 | 2,000 | 184 |
| 2010-11-22 | 92 | 92 | 91 | 91 | 2,000 | 182 |
| 2010-11-18 | 91 | 93 | 91 | 93 | 3,000 | 186 |
| 2010-11-16 | 92 | 92 | 91 | 91 | 5,000 | 182 |
| 2010-11-15 | 93 | 93 | 93 | 93 | 4,000 | 186 |
| 2010-11-12 | 91 | 92 | 91 | 92 | 4,000 | 184 |
| 2010-11-11 | 92 | 92 | 91 | 91 | 3,000 | 182 |
| 2010-11-10 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2010-11-08 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2010-11-05 | 92 | 92 | 92 | 92 | 2,000 | 184 |
| 2010-11-01 | 90 | 91 | 90 | 91 | 51,000 | 182 |
| 2010-10-29 | 91 | 91 | 90 | 90 | 8,000 | 180 |
| 2010-10-28 | 91 | 91 | 91 | 91 | 2,000 | 182 |
| 2010-10-27 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 2010-10-25 | 91 | 91 | 91 | 91 | 3,000 | 182 |
| 2010-10-22 | 93 | 93 | 92 | 92 | 7,000 | 184 |
| 2010-10-21 | 93 | 94 | 93 | 94 | 11,000 | 188 |
| 2010-10-15 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 2010-10-14 | 96 | 96 | 96 | 96 | 2,000 | 192 |
| 2010-10-13 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2010-10-06 | 96 | 96 | 95 | 95 | 2,000 | 190 |
| 2010-10-05 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2010-09-27 | 97 | 101 | 94 | 98 | 14,000 | 196 |
| 2010-09-24 | 95 | 96 | 95 | 96 | 2,000 | 192 |
| 2010-09-22 | 95 | 98 | 95 | 98 | 2,000 | 196 |
| 2010-09-21 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2010-09-16 | 95 | 95 | 94 | 95 | 8,000 | 190 |
| 2010-09-15 | 98 | 98 | 95 | 95 | 4,000 | 190 |
| 2010-09-14 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2010-09-13 | 96 | 96 | 96 | 96 | 3,000 | 192 |
| 2010-09-06 | 98 | 98 | 98 | 98 | 2,000 | 196 |
| 2010-09-03 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2010-08-31 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2010-08-30 | 97 | 97 | 96 | 96 | 2,000 | 192 |
| 2010-08-27 | 98 | 98 | 98 | 98 | 2,000 | 196 |
| 2010-08-26 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2010-08-25 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2010-08-24 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2010-08-23 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2010-08-19 | 99 | 100 | 99 | 100 | 2,000 | 200 |
| 2010-08-18 | 100 | 100 | 98 | 98 | 5,000 | 196 |
| 2010-08-16 | 104 | 104 | 100 | 100 | 7,000 | 200 |
| 2010-08-13 | 98 | 99 | 97 | 99 | 4,000 | 198 |
| 2010-08-11 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 2010-08-10 | 100 | 100 | 98 | 98 | 6,000 | 196 |
| 2010-08-06 | 98 | 98 | 98 | 98 | 2,000 | 196 |
| 2010-08-05 | 100 | 100 | 98 | 98 | 7,000 | 196 |
| 2010-08-04 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2010-08-02 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2010-07-30 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2010-07-27 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2010-07-26 | 101 | 101 | 101 | 101 | 4,000 | 202 |
| 2010-07-23 | 99 | 99 | 99 | 99 | 3,000 | 198 |
| 2010-07-22 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2010-07-21 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2010-07-15 | 101 | 101 | 101 | 101 | 3,000 | 202 |
| 2010-07-14 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2010-07-13 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2010-07-09 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2010-07-08 | 101 | 101 | 99 | 99 | 3,000 | 198 |
| 2010-07-06 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2010-07-05 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2010-06-30 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2010-06-29 | 99 | 99 | 99 | 99 | 2,000 | 198 |
| 2010-06-25 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2010-06-24 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2010-06-23 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2010-06-22 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2010-06-16 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2010-06-15 | 103 | 103 | 103 | 103 | 4,000 | 206 |
| 2010-06-14 | 100 | 100 | 99 | 99 | 5,000 | 198 |
| 2010-06-11 | 98 | 98 | 98 | 98 | 7,000 | 196 |
| 2010-06-07 | 103 | 103 | 100 | 100 | 2,000 | 200 |
| 2010-06-03 | 103 | 103 | 103 | 103 | 4,000 | 206 |
| 2010-06-02 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2010-05-31 | 100 | 100 | 99 | 99 | 3,000 | 198 |
| 2010-05-28 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2010-05-27 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2010-05-26 | 98 | 98 | 98 | 98 | 2,000 | 196 |
| 2010-05-25 | 102 | 102 | 102 | 102 | 2,000 | 204 |
| 2010-05-24 | 100 | 100 | 99 | 100 | 3,000 | 200 |
| 2010-05-21 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2010-05-19 | 100 | 101 | 99 | 101 | 8,000 | 202 |
| 2010-05-17 | 103 | 103 | 100 | 100 | 8,000 | 200 |
| 2010-05-14 | 103 | 103 | 103 | 103 | 2,000 | 206 |
| 2010-05-12 | 101 | 104 | 101 | 104 | 6,000 | 208 |
| 2010-05-11 | 101 | 102 | 101 | 102 | 6,000 | 204 |
| 2010-05-10 | 102 | 102 | 102 | 102 | 4,000 | 204 |
| 2010-05-07 | 102 | 103 | 102 | 102 | 7,000 | 204 |
| 2010-05-06 | 104 | 104 | 104 | 104 | 6,000 | 208 |
| 2010-04-30 | 104 | 105 | 103 | 105 | 8,000 | 210 |
| 2010-04-28 | 102 | 102 | 102 | 102 | 3,000 | 204 |
| 2010-04-27 | 105 | 105 | 102 | 103 | 11,000 | 206 |
| 2010-04-26 | 103 | 106 | 103 | 106 | 3,000 | 212 |
| 2010-04-23 | 103 | 103 | 103 | 103 | 8,000 | 206 |
| 2010-04-22 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2010-04-20 | 105 | 106 | 105 | 106 | 3,000 | 212 |
| 2010-04-16 | 108 | 108 | 104 | 105 | 17,000 | 210 |
| 2010-04-15 | 108 | 108 | 106 | 108 | 13,000 | 216 |
| 2010-04-14 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2010-04-13 | 104 | 110 | 104 | 105 | 16,000 | 210 |
| 2010-04-12 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2010-04-09 | 104 | 104 | 104 | 104 | 4,000 | 208 |
| 2010-04-05 | 106 | 107 | 105 | 105 | 9,000 | 210 |
| 2010-03-30 | 103 | 103 | 103 | 103 | 5,000 | 206 |
| 2010-03-25 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2010-03-24 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2010-03-23 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2010-03-19 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 2010-03-17 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2010-03-15 | 104 | 104 | 104 | 104 | 3,000 | 208 |
| 2010-03-12 | 102 | 103 | 102 | 103 | 2,000 | 206 |
| 2010-03-11 | 101 | 101 | 100 | 100 | 7,000 | 200 |
| 2010-03-09 | 100 | 100 | 100 | 100 | 7,000 | 200 |
| 2010-03-05 | 104 | 104 | 104 | 104 | 2,000 | 208 |
| 2010-03-04 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2010-03-02 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2010-03-01 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2010-02-25 | 100 | 104 | 100 | 104 | 5,000 | 208 |
| 2010-02-24 | 102 | 106 | 94 | 106 | 4,000 | 212 |
| 2010-02-23 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2010-02-22 | 107 | 107 | 104 | 105 | 7,000 | 210 |
| 2010-02-18 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2010-02-15 | 108 | 108 | 107 | 107 | 4,000 | 214 |
| 2010-02-12 | 104 | 107 | 104 | 107 | 5,000 | 214 |
| 2010-02-10 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2010-02-09 | 104 | 105 | 103 | 104 | 4,000 | 208 |
| 2010-02-08 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2010-02-05 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2010-02-03 | 105 | 107 | 105 | 107 | 4,000 | 214 |
| 2010-02-02 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2010-02-01 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2010-01-29 | 106 | 107 | 106 | 107 | 2,000 | 214 |
| 2010-01-28 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2010-01-27 | 106 | 106 | 105 | 105 | 2,000 | 210 |
| 2010-01-25 | 106 | 106 | 106 | 106 | 5,000 | 212 |
| 2010-01-22 | 107 | 108 | 107 | 108 | 2,000 | 216 |
| 2010-01-20 | 107 | 108 | 107 | 108 | 5,000 | 216 |
| 2010-01-18 | 106 | 106 | 105 | 105 | 2,000 | 210 |
| 2010-01-15 | 110 | 110 | 110 | 110 | 4,000 | 220 |
| 2010-01-14 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2010-01-13 | 104 | 104 | 104 | 104 | 3,000 | 208 |
| 2010-01-12 | 110 | 110 | 105 | 106 | 12,000 | 212 |
| 2010-01-08 | 109 | 110 | 107 | 110 | 3,000 | 220 |
| 2010-01-07 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2010-01-06 | 109 | 109 | 106 | 109 | 10,000 | 218 |
| 2010-01-05 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2010-01-04 | 104 | 109 | 104 | 109 | 4,000 | 218 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
