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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 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
