9903 (株)カンセキ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 904 | 905 | 901 | 905 | 600 | 905 |
| 2024-11-20 | 903 | 903 | 901 | 901 | 800 | 901 |
| 2024-11-19 | 901 | 907 | 901 | 907 | 600 | 907 |
| 2024-11-18 | 901 | 905 | 901 | 901 | 1,500 | 901 |
| 2024-11-15 | 907 | 907 | 900 | 900 | 1,200 | 900 |
| 2024-11-14 | 905 | 905 | 899 | 905 | 600 | 905 |
| 2024-11-13 | 904 | 905 | 900 | 901 | 800 | 901 |
| 2024-11-12 | 909 | 909 | 904 | 904 | 1,300 | 904 |
| 2024-11-11 | 897 | 900 | 897 | 898 | 1,000 | 898 |
| 2024-11-08 | 900 | 900 | 897 | 897 | 500 | 897 |
| 2024-11-07 | 900 | 900 | 897 | 897 | 300 | 897 |
| 2024-11-06 | 896 | 900 | 896 | 900 | 500 | 900 |
| 2024-11-05 | 905 | 905 | 898 | 898 | 600 | 898 |
| 2024-11-01 | 900 | 900 | 897 | 897 | 500 | 897 |
| 2024-10-31 | 898 | 900 | 897 | 900 | 1,200 | 900 |
| 2024-10-30 | 900 | 900 | 899 | 900 | 700 | 900 |
| 2024-10-29 | 905 | 905 | 900 | 900 | 300 | 900 |
| 2024-10-28 | 905 | 905 | 905 | 905 | 300 | 905 |
| 2024-10-25 | 896 | 896 | 896 | 896 | 500 | 896 |
| 2024-10-24 | 894 | 898 | 889 | 893 | 1,100 | 893 |
| 2024-10-23 | 895 | 895 | 893 | 893 | 600 | 893 |
| 2024-10-22 | 902 | 904 | 895 | 900 | 1,000 | 900 |
| 2024-10-21 | 898 | 905 | 898 | 905 | 800 | 905 |
| 2024-10-18 | 904 | 904 | 900 | 900 | 300 | 900 |
| 2024-10-17 | 898 | 904 | 897 | 903 | 500 | 903 |
| 2024-10-16 | 895 | 899 | 895 | 898 | 600 | 898 |
| 2024-10-15 | 895 | 895 | 891 | 894 | 700 | 894 |
| 2024-10-11 | 906 | 919 | 895 | 895 | 3,900 | 895 |
| 2024-10-10 | 910 | 921 | 903 | 921 | 2,300 | 921 |
| 2024-10-09 | 914 | 914 | 910 | 910 | 1,000 | 910 |
| 2024-10-08 | 894 | 909 | 894 | 909 | 2,000 | 909 |
| 2024-10-07 | 893 | 895 | 891 | 891 | 1,500 | 891 |
| 2024-10-04 | 893 | 893 | 889 | 893 | 3,700 | 893 |
| 2024-10-03 | 887 | 893 | 887 | 893 | 2,300 | 893 |
| 2024-10-02 | 890 | 893 | 890 | 890 | 2,300 | 890 |
| 2024-10-01 | 893 | 893 | 887 | 892 | 600 | 892 |
| 2024-09-30 | 893 | 893 | 892 | 893 | 300 | 893 |
| 2024-09-27 | 891 | 893 | 889 | 889 | 1,800 | 889 |
| 2024-09-26 | 897 | 897 | 896 | 896 | 500 | 896 |
| 2024-09-25 | 907 | 907 | 897 | 897 | 3,100 | 897 |
| 2024-09-24 | 908 | 908 | 899 | 903 | 1,200 | 903 |
| 2024-09-20 | 903 | 905 | 893 | 905 | 1,100 | 905 |
| 2024-09-19 | 908 | 908 | 900 | 900 | 400 | 900 |
| 2024-09-18 | 890 | 890 | 890 | 890 | 700 | 890 |
| 2024-09-17 | 893 | 901 | 891 | 901 | 2,300 | 901 |
| 2024-09-13 | 900 | 900 | 893 | 893 | 700 | 893 |
| 2024-09-12 | 895 | 898 | 894 | 896 | 500 | 896 |
| 2024-09-11 | 906 | 908 | 880 | 890 | 3,100 | 890 |
| 2024-09-10 | 910 | 910 | 908 | 908 | 400 | 908 |
| 2024-09-09 | 915 | 915 | 908 | 908 | 1,400 | 908 |
| 2024-09-06 | 915 | 915 | 913 | 913 | 1,400 | 913 |
| 2024-09-05 | 914 | 923 | 908 | 923 | 2,200 | 923 |
| 2024-09-04 | 915 | 929 | 915 | 925 | 900 | 925 |
| 2024-09-03 | 923 | 929 | 920 | 920 | 1,000 | 920 |
| 2024-09-02 | 933 | 933 | 920 | 926 | 1,700 | 926 |
| 2024-08-30 | 934 | 938 | 933 | 934 | 1,200 | 934 |
| 2024-08-29 | 932 | 936 | 921 | 936 | 4,600 | 936 |
| 2024-08-28 | 945 | 947 | 943 | 947 | 18,700 | 947 |
| 2024-08-27 | 940 | 945 | 939 | 944 | 3,400 | 944 |
| 2024-08-26 | 932 | 945 | 932 | 940 | 4,300 | 940 |
| 2024-08-23 | 941 | 948 | 936 | 948 | 2,400 | 948 |
| 2024-08-22 | 943 | 946 | 940 | 940 | 1,400 | 940 |
| 2024-08-21 | 936 | 946 | 936 | 946 | 1,200 | 946 |
| 2024-08-20 | 933 | 936 | 933 | 936 | 1,300 | 936 |
| 2024-08-19 | 932 | 933 | 932 | 933 | 4,600 | 933 |
| 2024-08-16 | 931 | 934 | 930 | 931 | 1,900 | 931 |
| 2024-08-15 | 936 | 936 | 933 | 933 | 1,100 | 933 |
| 2024-08-14 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2024-08-13 | - | - | - | 918 | - | 918 |
| 2024-08-09 | 945 | 945 | 915 | 918 | 500 | 918 |
| 2024-08-08 | 914 | 942 | 911 | 942 | 900 | 942 |
| 2024-08-07 | 902 | 935 | 900 | 915 | 2,800 | 915 |
| 2024-08-06 | 910 | 955 | 910 | 917 | 1,600 | 917 |
| 2024-08-05 | 958 | 958 | 900 | 900 | 2,900 | 900 |
| 2024-08-02 | 952 | 955 | 950 | 955 | 1,900 | 955 |
| 2024-08-01 | 957 | 970 | 953 | 953 | 2,300 | 953 |
| 2024-07-31 | 974 | 974 | 955 | 956 | 1,500 | 956 |
| 2024-07-30 | 961 | 963 | 961 | 963 | 200 | 963 |
| 2024-07-29 | 961 | 975 | 961 | 975 | 2,300 | 975 |
| 2024-07-26 | 953 | 956 | 953 | 955 | 600 | 955 |
| 2024-07-25 | 961 | 961 | 953 | 953 | 2,300 | 953 |
| 2024-07-24 | 956 | 960 | 956 | 960 | 600 | 960 |
| 2024-07-23 | 957 | 966 | 956 | 956 | 900 | 956 |
| 2024-07-22 | 966 | 966 | 956 | 956 | 1,200 | 956 |
| 2024-07-19 | 960 | 961 | 959 | 960 | 1,100 | 960 |
| 2024-07-18 | 966 | 975 | 959 | 963 | 2,100 | 963 |
| 2024-07-17 | 963 | 964 | 959 | 964 | 1,100 | 964 |
| 2024-07-16 | 961 | 962 | 952 | 962 | 4,300 | 962 |
| 2024-07-12 | 960 | 991 | 949 | 951 | 20,100 | 951 |
| 2024-07-11 | 954 | 975 | 954 | 975 | 3,100 | 975 |
| 2024-07-10 | 962 | 966 | 955 | 955 | 1,400 | 955 |
| 2024-07-09 | 961 | 961 | 955 | 955 | 400 | 955 |
| 2024-07-08 | 983 | 983 | 950 | 950 | 5,200 | 950 |
| 2024-07-05 | 990 | 990 | 983 | 983 | 1,200 | 983 |
| 2024-07-04 | 991 | 991 | 986 | 986 | 600 | 986 |
| 2024-07-03 | 990 | 990 | 985 | 986 | 1,100 | 986 |
| 2024-07-02 | 988 | 990 | 988 | 990 | 1,500 | 990 |
| 2024-07-01 | 989 | 989 | 988 | 989 | 1,100 | 989 |
| 2024-06-28 | 987 | 990 | 985 | 988 | 700 | 988 |
| 2024-06-27 | 991 | 991 | 989 | 989 | 1,000 | 989 |
| 2024-06-26 | 988 | 989 | 988 | 989 | 600 | 989 |
| 2024-06-25 | 988 | 988 | 985 | 988 | 1,000 | 988 |
| 2024-06-24 | 988 | 990 | 987 | 989 | 1,200 | 989 |
| 2024-06-21 | 985 | 985 | 983 | 985 | 1,400 | 985 |
| 2024-06-20 | 986 | 988 | 982 | 982 | 1,200 | 982 |
| 2024-06-19 | 986 | 986 | 986 | 986 | 200 | 986 |
| 2024-06-18 | 982 | 984 | 976 | 977 | 1,000 | 977 |
| 2024-06-17 | 986 | 986 | 985 | 986 | 400 | 986 |
| 2024-06-14 | 986 | 986 | 984 | 984 | 1,200 | 984 |
| 2024-06-13 | 985 | 986 | 985 | 986 | 200 | 986 |
| 2024-06-12 | 984 | 985 | 984 | 985 | 900 | 985 |
| 2024-06-11 | 982 | 983 | 978 | 983 | 1,000 | 983 |
| 2024-06-10 | 982 | 982 | 978 | 982 | 1,400 | 982 |
| 2024-06-07 | 980 | 980 | 979 | 979 | 300 | 979 |
| 2024-06-06 | 973 | 980 | 973 | 980 | 400 | 980 |
| 2024-06-05 | 980 | 981 | 975 | 975 | 2,000 | 975 |
| 2024-06-04 | 976 | 980 | 976 | 980 | 600 | 980 |
| 2024-06-03 | 979 | 981 | 975 | 975 | 900 | 975 |
| 2024-05-31 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2024-05-30 | 971 | 980 | 971 | 980 | 900 | 980 |
| 2024-05-29 | 979 | 979 | 969 | 976 | 900 | 976 |
| 2024-05-28 | 977 | 979 | 977 | 979 | 1,100 | 979 |
| 2024-05-27 | 977 | 977 | 974 | 977 | 1,600 | 977 |
| 2024-05-24 | 966 | 975 | 966 | 973 | 1,400 | 973 |
| 2024-05-23 | 966 | 966 | 966 | 966 | 300 | 966 |
| 2024-05-22 | 965 | 966 | 962 | 966 | 1,100 | 966 |
| 2024-05-21 | 965 | 966 | 962 | 964 | 1,200 | 964 |
| 2024-05-20 | 959 | 969 | 959 | 965 | 1,200 | 965 |
| 2024-05-17 | 951 | 959 | 950 | 959 | 3,600 | 959 |
| 2024-05-16 | 956 | 960 | 954 | 958 | 900 | 958 |
| 2024-05-15 | 955 | 959 | 954 | 955 | 1,400 | 955 |
| 2024-05-14 | 959 | 961 | 951 | 954 | 2,200 | 954 |
| 2024-05-13 | 961 | 975 | 956 | 960 | 1,800 | 960 |
| 2024-05-10 | 964 | 972 | 961 | 961 | 1,200 | 961 |
| 2024-05-09 | 964 | 964 | 964 | 964 | 100 | 964 |
| 2024-05-08 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2024-05-07 | 976 | 976 | 963 | 973 | 1,200 | 973 |
| 2024-05-02 | 964 | 964 | 960 | 961 | 800 | 961 |
| 2024-05-01 | 962 | 979 | 962 | 979 | 1,800 | 979 |
| 2024-04-30 | 974 | 974 | 966 | 966 | 900 | 966 |
| 2024-04-26 | 965 | 970 | 960 | 968 | 1,600 | 968 |
| 2024-04-25 | 966 | 968 | 960 | 960 | 1,200 | 960 |
| 2024-04-24 | 949 | 969 | 949 | 964 | 900 | 964 |
| 2024-04-23 | 948 | 958 | 948 | 949 | 900 | 949 |
| 2024-04-22 | 957 | 957 | 948 | 948 | 1,800 | 948 |
| 2024-04-19 | 952 | 954 | 951 | 951 | 2,200 | 951 |
| 2024-04-18 | 959 | 966 | 952 | 952 | 3,100 | 952 |
| 2024-04-17 | 968 | 974 | 968 | 974 | 400 | 974 |
| 2024-04-16 | 975 | 980 | 966 | 972 | 1,600 | 972 |
| 2024-04-15 | 970 | 989 | 968 | 975 | 4,100 | 975 |
| 2024-04-12 | 984 | 1,000 | 960 | 1,000 | 11,700 | 1,000 |
| 2024-04-11 | 982 | 1,017 | 982 | 1,000 | 5,000 | 1,000 |
| 2024-04-10 | 990 | 997 | 980 | 997 | 2,500 | 997 |
| 2024-04-09 | 966 | 998 | 966 | 998 | 2,500 | 998 |
| 2024-04-08 | 950 | 980 | 950 | 968 | 5,400 | 968 |
| 2024-04-05 | 1,005 | 1,005 | 990 | 994 | 3,800 | 994 |
| 2024-04-04 | 1,000 | 1,003 | 1,000 | 1,002 | 300 | 1,002 |
| 2024-04-03 | 1,004 | 1,004 | 999 | 999 | 400 | 999 |
| 2024-04-02 | 1,005 | 1,005 | 1,004 | 1,004 | 800 | 1,004 |
| 2024-04-01 | 998 | 998 | 995 | 995 | 900 | 995 |
| 2024-03-29 | 996 | 998 | 995 | 998 | 500 | 998 |
| 2024-03-28 | 997 | 999 | 997 | 999 | 500 | 999 |
| 2024-03-27 | 998 | 1,000 | 990 | 997 | 2,300 | 997 |
| 2024-03-26 | 999 | 1,000 | 996 | 997 | 1,300 | 997 |
| 2024-03-25 | 1,004 | 1,004 | 1,004 | 1,004 | 1,100 | 1,004 |
| 2024-03-22 | 996 | 1,000 | 996 | 1,000 | 800 | 1,000 |
| 2024-03-21 | 990 | 1,001 | 990 | 995 | 3,300 | 995 |
| 2024-03-19 | 978 | 1,000 | 978 | 990 | 1,500 | 990 |
| 2024-03-18 | 983 | 989 | 983 | 987 | 1,900 | 987 |
| 2024-03-15 | 973 | 990 | 973 | 984 | 2,900 | 984 |
| 2024-03-14 | 977 | 991 | 973 | 973 | 1,200 | 973 |
| 2024-03-13 | 975 | 978 | 972 | 972 | 400 | 972 |
| 2024-03-12 | 975 | 978 | 971 | 971 | 1,400 | 971 |
| 2024-03-11 | 988 | 993 | 975 | 975 | 3,200 | 975 |
| 2024-03-08 | 992 | 992 | 986 | 988 | 1,000 | 988 |
| 2024-03-07 | 984 | 994 | 982 | 992 | 1,100 | 992 |
| 2024-03-06 | 982 | 988 | 982 | 983 | 900 | 983 |
| 2024-03-05 | 984 | 996 | 981 | 982 | 3,500 | 982 |
| 2024-03-04 | 990 | 990 | 960 | 982 | 4,600 | 982 |
| 2024-03-01 | 1,005 | 1,005 | 995 | 1,000 | 3,300 | 1,000 |
| 2024-02-29 | 994 | 1,010 | 994 | 1,005 | 3,000 | 1,005 |
| 2024-02-28 | 1,026 | 1,026 | 993 | 996 | 11,400 | 996 |
| 2024-02-27 | 1,034 | 1,035 | 1,013 | 1,026 | 26,000 | 1,026 |
| 2024-02-26 | 1,033 | 1,034 | 1,020 | 1,034 | 7,600 | 1,034 |
| 2024-02-22 | 1,024 | 1,030 | 1,016 | 1,030 | 2,200 | 1,030 |
| 2024-02-21 | 1,023 | 1,024 | 1,016 | 1,024 | 1,300 | 1,024 |
| 2024-02-20 | 1,009 | 1,018 | 1,009 | 1,018 | 3,200 | 1,018 |
| 2024-02-19 | 1,023 | 1,023 | 1,011 | 1,011 | 2,400 | 1,011 |
| 2024-02-16 | 1,028 | 1,028 | 1,021 | 1,022 | 800 | 1,022 |
| 2024-02-15 | 1,030 | 1,030 | 1,025 | 1,028 | 1,200 | 1,028 |
| 2024-02-14 | 1,036 | 1,036 | 1,029 | 1,030 | 1,600 | 1,030 |
| 2024-02-13 | 1,037 | 1,039 | 1,035 | 1,039 | 1,900 | 1,039 |
| 2024-02-09 | 1,039 | 1,039 | 1,036 | 1,037 | 400 | 1,037 |
| 2024-02-08 | 1,039 | 1,039 | 1,037 | 1,038 | 800 | 1,038 |
| 2024-02-07 | 1,034 | 1,039 | 1,034 | 1,039 | 500 | 1,039 |
| 2024-02-06 | 1,035 | 1,036 | 1,031 | 1,036 | 500 | 1,036 |
| 2024-02-05 | 1,037 | 1,037 | 1,032 | 1,036 | 800 | 1,036 |
| 2024-02-02 | 1,040 | 1,040 | 1,027 | 1,027 | 900 | 1,027 |
| 2024-02-01 | 1,034 | 1,040 | 1,033 | 1,033 | 1,100 | 1,033 |
| 2024-01-31 | 1,047 | 1,047 | 1,031 | 1,034 | 2,400 | 1,034 |
| 2024-01-30 | 1,042 | 1,044 | 1,040 | 1,042 | 1,400 | 1,042 |
| 2024-01-29 | 1,041 | 1,042 | 1,032 | 1,042 | 2,000 | 1,042 |
| 2024-01-26 | 1,040 | 1,040 | 1,036 | 1,039 | 1,000 | 1,039 |
| 2024-01-25 | 1,040 | 1,040 | 1,038 | 1,040 | 2,100 | 1,040 |
| 2024-01-24 | 1,036 | 1,039 | 1,036 | 1,039 | 800 | 1,039 |
| 2024-01-23 | 1,035 | 1,036 | 1,031 | 1,036 | 1,400 | 1,036 |
| 2024-01-22 | 1,028 | 1,034 | 1,028 | 1,030 | 1,300 | 1,030 |
| 2024-01-19 | 1,032 | 1,032 | 1,030 | 1,032 | 800 | 1,032 |
| 2024-01-18 | 1,031 | 1,032 | 1,031 | 1,032 | 300 | 1,032 |
| 2024-01-17 | 1,038 | 1,038 | 1,023 | 1,026 | 2,100 | 1,026 |
| 2024-01-16 | 1,022 | 1,039 | 1,022 | 1,038 | 3,000 | 1,038 |
| 2024-01-15 | 1,006 | 1,030 | 1,006 | 1,022 | 3,600 | 1,022 |
| 2024-01-12 | 1,023 | 1,027 | 1,006 | 1,006 | 3,600 | 1,006 |
| 2024-01-11 | 1,038 | 1,042 | 1,029 | 1,029 | 3,200 | 1,029 |
| 2024-01-10 | 1,022 | 1,040 | 1,022 | 1,031 | 4,100 | 1,031 |
| 2024-01-09 | 1,029 | 1,029 | 1,022 | 1,022 | 1,600 | 1,022 |
| 2024-01-05 | 1,004 | 1,030 | 1,003 | 1,029 | 6,600 | 1,029 |
| 2024-01-04 | 982 | 992 | 982 | 992 | 3,300 | 992 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
