1. HOME >
  2. 株価時系列 >
  3. 9903 >
  4. 2023年

9903 (株)カンセキ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-299769799729791,700979
2023-12-289779779719761,100976
2023-12-279719799709793,500979
2023-12-269579789559773,400977
2023-12-259539759409525,300952
2023-12-229489489409444,300944
2023-12-219559569419475,400947
2023-12-209709739589607,500960
2023-12-199951,00093596320,100963
2023-12-181,0171,0179951,0045,1001,004
2023-12-151,0461,0481,0031,0145,0001,014
2023-12-141,0641,0701,0391,0406,6001,040
2023-12-131,0651,0741,0641,0652,8001,065
2023-12-121,0801,0801,0731,0733,6001,073
2023-12-111,0801,0901,0801,0812,1001,081
2023-12-081,0941,0941,0761,0792,5001,079
2023-12-071,0931,0951,0881,0942,8001,094
2023-12-061,1081,1081,0801,0896,9001,089
2023-12-051,0981,1081,0971,1084,2001,108
2023-12-041,1051,1071,0971,0983,5001,098
2023-12-011,1031,1071,1011,1072,5001,107
2023-11-301,1111,1111,1031,1052,3001,105
2023-11-291,1081,1171,1061,1142,1001,114
2023-11-281,1201,1201,1061,1203,4001,120
2023-11-271,1321,1331,1091,1203,4001,120
2023-11-241,1291,1301,1211,1302,5001,130
2023-11-221,1021,1361,1021,1304,9001,130
2023-11-211,1401,1401,1231,1301,0001,130
2023-11-201,1441,1451,1401,1421,8001,142
2023-11-171,1491,1491,1441,1451,3001,145
2023-11-161,1511,1571,1501,1511,7001,151
2023-11-151,1531,1561,1461,1562,6001,156
2023-11-141,1591,1591,1541,1541,4001,154
2023-11-131,1601,1621,1511,1572,5001,157
2023-11-101,1621,1621,1551,1621,4001,162
2023-11-091,1621,1641,1601,1633,4001,163
2023-11-081,1631,1651,1601,1623,3001,162
2023-11-071,1651,1651,1621,1631,7001,163
2023-11-061,1681,1681,1641,1652,0001,165
2023-11-021,1651,1701,1631,1641,5001,164
2023-11-011,1701,1701,1651,1655001,165
2023-10-311,1651,1701,1641,1709001,170
2023-10-301,1721,1731,1651,1651,2001,165
2023-10-271,1651,1701,1631,1701,6001,170
2023-10-261,1701,1701,1701,1702001,170
2023-10-251,1781,1781,1701,1721,5001,172
2023-10-241,1691,1731,1661,1709001,170
2023-10-231,1701,1791,1691,1692,2001,169
2023-10-201,1801,1801,1701,1704001,170
2023-10-191,1701,1831,1701,1832,1001,183
2023-10-181,1901,1901,1701,1822,4001,182
2023-10-171,1911,1911,1761,1791,4001,179
2023-10-161,1811,1951,1721,1952,6001,195
2023-10-131,1881,1881,1721,1812,2001,181
2023-10-121,1741,1921,1741,1924,1001,192
2023-10-111,1641,2061,1641,1843,1001,184
2023-10-101,2141,2141,1641,1669,4001,166
2023-10-061,1601,2701,1601,19322,6001,193
2023-10-051,3601,3601,3401,3409001,340
2023-10-041,3281,3631,3271,3301,6001,330
2023-10-031,3501,3741,3251,3303,2001,330
2023-10-021,3801,3801,3591,3655,7001,365
2023-09-291,3711,3801,3681,3807001,380
2023-09-281,3791,3821,3751,3759001,375
2023-09-271,3731,3791,3701,3792,4001,379
2023-09-261,3721,3731,3721,3733001,373
2023-09-251,3811,3811,3661,3721,4001,372
2023-09-221,3731,3791,3651,3661,7001,366
2023-09-211,3921,3981,3721,3762,7001,376
2023-09-201,4021,4021,3911,3921,2001,392
2023-09-191,4001,4041,3931,3992,5001,399
2023-09-151,3991,4061,3971,3972,5001,397
2023-09-141,4001,4001,3941,3991,0001,399
2023-09-131,4041,4041,4001,4002001,400
2023-09-121,3911,4031,3901,4001,7001,400
2023-09-111,3981,3991,3901,3911,4001,391
2023-09-081,4051,4071,3981,3984,6001,398
2023-09-071,4141,4401,4031,4103,9001,410
2023-09-061,4201,4201,4101,4122,5001,412
2023-09-051,4301,4301,4201,4221,5001,422
2023-09-041,4301,4351,4231,4308001,430
2023-09-011,4301,4301,4141,4292,4001,429
2023-08-311,4261,4301,4261,4288001,428
2023-08-301,4361,4441,4231,42310,0001,423
2023-08-291,4441,4501,4421,45044,2001,450
2023-08-281,4501,4521,4441,4443,7001,444
2023-08-251,4471,4491,4431,4492,2001,449
2023-08-241,4461,4481,4391,4391,8001,439
2023-08-231,4361,4401,4301,4311,1001,431
2023-08-221,4271,4321,4271,4301,2001,430
2023-08-211,4281,4341,4281,4345001,434
2023-08-181,4301,4461,4281,4285001,428
2023-08-171,4321,4321,4301,4301,9001,430
2023-08-161,4461,4461,4321,4322,8001,432
2023-08-151,4541,4541,4441,4465001,446
2023-08-141,4541,4541,4451,4459001,445
2023-08-101,4421,4531,4421,4434001,443
2023-08-091,4421,4551,4421,4455001,445
2023-08-081,4501,4601,4421,4428001,442
2023-08-071,4591,4751,4421,4421,4001,442
2023-08-041,4471,4501,4421,4425001,442
2023-08-031,4441,4451,4421,4421,0001,442
2023-08-021,4401,4551,4401,4431,0001,443
2023-08-011,4311,4591,4311,4521,1001,452
2023-07-311,4701,4701,4281,4282,5001,428
2023-07-281,4601,4701,4571,4706001,470
2023-07-27---1,465-1,465
2023-07-261,4851,4851,4651,4658001,465
2023-07-251,4851,4851,4801,4804001,480
2023-07-241,4831,4831,4551,4831,1001,483
2023-07-21---1,480-1,480
2023-07-201,4601,4801,4601,4802001,480
2023-07-191,4751,4791,4731,4791,1001,479
2023-07-181,4771,4771,4691,4701,3001,470
2023-07-141,4231,4801,4231,4484,0001,448
2023-07-131,4751,4761,4751,4761,4001,476
2023-07-121,4821,4871,4751,4872,1001,487
2023-07-111,4821,4821,4821,4822001,482
2023-07-101,4901,4901,4771,4771,1001,477
2023-07-071,4521,4781,4411,4772,1001,477
2023-07-061,4711,4711,4501,4504001,450
2023-07-051,4791,4801,4611,4771,1001,477
2023-07-04---1,475-1,475
2023-07-031,4871,4871,4481,4751,4001,475
2023-06-301,4561,4571,4501,4572,2001,457
2023-06-291,4861,4861,4681,4681,2001,468
2023-06-281,4961,4961,4661,4901,4001,490
2023-06-271,4691,4951,4441,4942,2001,494
2023-06-261,4731,4731,4351,4692,7001,469
2023-06-231,4451,4461,4451,4455001,445
2023-06-221,4401,4411,4391,4391,1001,439
2023-06-211,4401,4411,4401,4407001,440
2023-06-20---1,441-1,441
2023-06-191,4511,4541,4411,4417001,441
2023-06-161,4511,4511,4511,4514001,451
2023-06-151,4791,4791,4311,4541,5001,454
2023-06-141,4251,4581,4241,4582,5001,458
2023-06-131,4631,4631,4321,4352,1001,435
2023-06-121,4751,4751,4701,4704001,470
2023-06-091,4701,4801,4311,4311,1001,431
2023-06-081,4281,4591,4281,4597001,459
2023-06-071,4361,4381,4291,4302,5001,430
2023-06-061,4381,4381,4341,4345001,434
2023-06-051,4281,4571,4281,4322,6001,432
2023-06-021,4681,4781,4381,4383,9001,438
2023-06-011,4891,4891,4671,4675001,467
2023-05-311,5071,5071,4891,4891,4001,489
2023-05-301,5021,5231,5021,5231,2001,523
2023-05-291,4951,5161,4941,5151,0001,515
2023-05-261,5081,5241,4941,4941,8001,494
2023-05-251,5121,5201,4921,5202,0001,520
2023-05-241,5171,5171,5111,5129001,512
2023-05-231,4981,5141,4951,5142,9001,514
2023-05-221,4981,5001,4881,5008001,500
2023-05-191,4951,4951,4861,4951,1001,495
2023-05-181,4921,4921,4831,4834001,483
2023-05-171,4991,4991,4891,4929001,492
2023-05-161,4991,4991,4921,4924001,492
2023-05-151,5001,5001,4991,4997001,499
2023-05-121,5001,5031,5001,5003001,500
2023-05-111,5101,5101,5081,5084001,508
2023-05-101,4951,5081,4951,5081,0001,508
2023-05-09---1,495-1,495
2023-05-081,5001,5001,4951,4958001,495
2023-05-021,4981,4991,4901,4996001,499
2023-05-011,4951,4991,4691,4981,6001,498
2023-04-281,4731,4841,4731,4841,2001,484
2023-04-271,4701,4891,4601,4608001,460
2023-04-261,4601,4651,4601,4656001,465
2023-04-251,4501,4501,4491,4506001,450
2023-04-241,4401,4401,4401,4407001,440
2023-04-211,4301,4301,4301,4306001,430
2023-04-201,4271,4301,4271,4304001,430
2023-04-191,4251,4251,4241,4242001,424
2023-04-181,4151,4321,4151,4252,5001,425
2023-04-171,4011,4171,4011,4171,8001,417
2023-04-141,4141,4141,4001,4004,1001,400
2023-04-131,4151,4201,4071,4083,5001,408
2023-04-121,4121,4151,4121,4156001,415
2023-04-111,4071,4121,4071,4124001,412
2023-04-101,4101,4121,4071,4073001,407
2023-04-071,4081,4101,4071,4109001,410
2023-04-061,4081,4081,4081,4082001,408
2023-04-051,4171,4171,4071,4081,1001,408
2023-04-041,4101,4101,4081,4106001,410
2023-04-031,3861,4101,3861,4081,3001,408
2023-03-311,4111,4111,3991,3997001,399
2023-03-301,4011,4101,4011,4105001,410
2023-03-291,4181,4181,4001,4072,5001,407
2023-03-281,4161,4201,4161,4202001,420
2023-03-271,4231,4231,3981,4162,8001,416
2023-03-241,4031,4071,4001,4001,0001,400
2023-03-231,4051,4181,4051,4067001,406
2023-03-221,4051,4051,4031,4057001,405
2023-03-201,4001,4341,4001,4133,6001,413
2023-03-171,4571,4571,4501,4505001,450
2023-03-161,4671,4671,4551,4561,7001,456
2023-03-151,4721,4751,4561,4729001,472
2023-03-141,4801,4801,4671,4674001,467
2023-03-131,5011,5011,4501,4872,8001,487
2023-03-101,5111,5131,5001,5083,1001,508
2023-03-091,5211,5211,5111,5118001,511
2023-03-081,5241,5241,5201,5231,0001,523
2023-03-071,5291,5291,5011,5192,5001,519
2023-03-061,5381,5381,5201,5201,6001,520
2023-03-031,5301,5301,5181,5181,0001,518
2023-03-021,5291,5291,5181,5277001,527
2023-03-011,5341,5341,5251,5258001,525
2023-02-281,5411,5411,5071,5301,9001,530
2023-02-271,5021,5321,5011,50111,9001,501
2023-02-241,5301,5481,5301,54835,4001,548
2023-02-221,5281,5301,5251,5301,3001,530
2023-02-211,5301,5341,5281,5282,2001,528
2023-02-201,5301,5301,5281,5301,1001,530
2023-02-171,5591,5591,5261,5279001,527
2023-02-161,5201,5701,5201,5603,7001,560
2023-02-151,5211,5301,5211,5282,4001,528
2023-02-141,5311,5331,5301,5301,3001,530
2023-02-131,5281,5321,5281,5317001,531
2023-02-101,5231,5321,5231,5325001,532
2023-02-091,5211,5351,5211,5231,1001,523
2023-02-081,5311,5401,5311,5354001,535
2023-02-071,5421,5441,5311,5311,0001,531
2023-02-061,5421,5421,5321,5429001,542
2023-02-031,5401,5401,5351,5357001,535
2023-02-021,5361,5361,5321,5339001,533
2023-02-011,5431,5501,5331,5481,5001,548
2023-01-311,5501,5501,5431,5436001,543
2023-01-301,5341,5501,5341,5501,3001,550
2023-01-271,5501,5501,5501,5501001,550
2023-01-261,5651,5651,5601,5602001,560
2023-01-251,5381,5751,5381,5711,1001,571
2023-01-241,5501,5501,5331,5397001,539
2023-01-231,5481,5701,5481,5485001,548
2023-01-201,5291,5501,5291,5508001,550
2023-01-191,5291,5291,5291,5292001,529
2023-01-181,5311,5311,5301,5306001,530
2023-01-171,5501,5501,5501,5501001,550
2023-01-161,5301,5311,5301,5317001,531
2023-01-131,5621,5981,5291,5382,7001,538
2023-01-121,5251,5641,5201,5223,1001,522
2023-01-111,5691,5691,5551,5659001,565
2023-01-101,5541,5941,5541,5628001,562
2023-01-061,5961,5961,5421,5547001,554
2023-01-051,5621,5621,5561,5567001,556
2023-01-041,5431,5431,5161,5221,0001,522

分割・併合履歴 ： [2017-08-29]1株→0.5株