9903 (株)カンセキ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 870 | 873 | 857 | 873 | 500 | 873 |
| 2025-05-12 | 861 | 870 | 851 | 870 | 1,000 | 870 |
| 2025-05-09 | 855 | 856 | 855 | 856 | 1,400 | 856 |
| 2025-05-08 | 858 | 858 | 858 | 858 | 100 | 858 |
| 2025-05-07 | 870 | 870 | 865 | 870 | 1,300 | 870 |
| 2025-05-02 | 870 | 870 | 858 | 865 | 600 | 865 |
| 2025-05-01 | 866 | 866 | 852 | 862 | 1,800 | 862 |
| 2025-04-30 | 850 | 855 | 845 | 851 | 3,400 | 851 |
| 2025-04-28 | 848 | 888 | 833 | 852 | 24,000 | 852 |
| 2025-04-25 | 871 | 893 | 833 | 859 | 34,800 | 859 |
| 2025-04-24 | 881 | 910 | 850 | 871 | 21,000 | 871 |
| 2025-04-23 | 864 | 866 | 863 | 866 | 500 | 866 |
| 2025-04-22 | 866 | 866 | 857 | 865 | 700 | 865 |
| 2025-04-21 | 859 | 866 | 859 | 866 | 900 | 866 |
| 2025-04-18 | 870 | 902 | 830 | 865 | 18,700 | 865 |
| 2025-04-17 | 869 | 870 | 861 | 870 | 500 | 870 |
| 2025-04-16 | 876 | 876 | 870 | 870 | 300 | 870 |
| 2025-04-15 | 879 | 879 | 870 | 876 | 1,300 | 876 |
| 2025-04-14 | 884 | 884 | 869 | 879 | 1,200 | 879 |
| 2025-04-11 | 896 | 896 | 880 | 881 | 1,900 | 881 |
| 2025-04-10 | 890 | 900 | 883 | 900 | 2,300 | 900 |
| 2025-04-09 | 879 | 879 | 879 | 879 | 300 | 879 |
| 2025-04-08 | 839 | 880 | 839 | 880 | 10,200 | 880 |
| 2025-04-07 | 843 | 846 | 812 | 846 | 6,100 | 846 |
| 2025-04-04 | 875 | 875 | 866 | 873 | 2,300 | 873 |
| 2025-04-03 | 880 | 887 | 870 | 878 | 2,300 | 878 |
| 2025-04-02 | 899 | 899 | 880 | 887 | 3,800 | 887 |
| 2025-04-01 | 900 | 902 | 894 | 902 | 900 | 902 |
| 2025-03-31 | 902 | 902 | 894 | 894 | 500 | 894 |
| 2025-03-28 | 899 | 899 | 899 | 899 | 200 | 899 |
| 2025-03-27 | 900 | 903 | 899 | 899 | 2,000 | 899 |
| 2025-03-26 | 898 | 902 | 898 | 902 | 300 | 902 |
| 2025-03-25 | 903 | 903 | 900 | 900 | 1,300 | 900 |
| 2025-03-24 | 897 | 900 | 897 | 900 | 1,200 | 900 |
| 2025-03-21 | 897 | 897 | 897 | 897 | 200 | 897 |
| 2025-03-19 | 895 | 896 | 895 | 895 | 1,500 | 895 |
| 2025-03-18 | 902 | 902 | 902 | 902 | 100 | 902 |
| 2025-03-17 | 905 | 905 | 896 | 900 | 1,200 | 900 |
| 2025-03-14 | 898 | 905 | 898 | 905 | 300 | 905 |
| 2025-03-13 | 899 | 903 | 899 | 903 | 400 | 903 |
| 2025-03-12 | 897 | 899 | 896 | 899 | 900 | 899 |
| 2025-03-11 | 901 | 901 | 897 | 897 | 800 | 897 |
| 2025-03-10 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2025-03-07 | 900 | 905 | 900 | 905 | 900 | 905 |
| 2025-03-06 | 900 | 910 | 900 | 910 | 800 | 910 |
| 2025-03-05 | 907 | 907 | 900 | 900 | 600 | 900 |
| 2025-03-04 | 905 | 905 | 902 | 905 | 600 | 905 |
| 2025-03-03 | 900 | 905 | 900 | 905 | 300 | 905 |
| 2025-02-28 | 901 | 910 | 900 | 900 | 1,600 | 900 |
| 2025-02-27 | 906 | 907 | 903 | 903 | 2,800 | 903 |
| 2025-02-26 | 904 | 923 | 904 | 918 | 27,500 | 918 |
| 2025-02-25 | 919 | 927 | 919 | 923 | 4,200 | 923 |
| 2025-02-21 | 919 | 919 | 918 | 919 | 800 | 919 |
| 2025-02-20 | 919 | 920 | 914 | 914 | 300 | 914 |
| 2025-02-19 | 917 | 920 | 917 | 920 | 1,900 | 920 |
| 2025-02-18 | 917 | 917 | 915 | 917 | 500 | 917 |
| 2025-02-17 | 915 | 918 | 908 | 918 | 2,200 | 918 |
| 2025-02-14 | 916 | 919 | 908 | 913 | 1,100 | 913 |
| 2025-02-13 | 911 | 916 | 910 | 916 | 700 | 916 |
| 2025-02-12 | 916 | 917 | 909 | 911 | 1,800 | 911 |
| 2025-02-10 | 920 | 920 | 910 | 912 | 900 | 912 |
| 2025-02-07 | 910 | 920 | 910 | 920 | 500 | 920 |
| 2025-02-06 | - | - | - | 912 | - | 912 |
| 2025-02-05 | 912 | 922 | 912 | 912 | 2,800 | 912 |
| 2025-02-04 | 908 | 910 | 904 | 908 | 900 | 908 |
| 2025-02-03 | 904 | 905 | 900 | 903 | 900 | 903 |
| 2025-01-31 | 912 | 912 | 903 | 903 | 1,800 | 903 |
| 2025-01-30 | 913 | 916 | 913 | 916 | 400 | 916 |
| 2025-01-29 | 917 | 917 | 911 | 913 | 400 | 913 |
| 2025-01-28 | 911 | 917 | 911 | 917 | 200 | 917 |
| 2025-01-27 | 907 | 910 | 907 | 910 | 1,300 | 910 |
| 2025-01-24 | 900 | 905 | 900 | 901 | 1,100 | 901 |
| 2025-01-23 | 897 | 900 | 897 | 897 | 900 | 897 |
| 2025-01-22 | 895 | 904 | 895 | 904 | 600 | 904 |
| 2025-01-21 | 904 | 904 | 897 | 904 | 500 | 904 |
| 2025-01-20 | 896 | 897 | 895 | 897 | 900 | 897 |
| 2025-01-17 | 909 | 909 | 896 | 896 | 700 | 896 |
| 2025-01-16 | 922 | 922 | 896 | 897 | 3,000 | 897 |
| 2025-01-15 | 921 | 921 | 906 | 920 | 2,000 | 920 |
| 2025-01-14 | 914 | 924 | 914 | 924 | 2,000 | 924 |
| 2025-01-10 | 929 | 930 | 915 | 925 | 5,000 | 925 |
| 2025-01-09 | 905 | 914 | 902 | 914 | 2,000 | 914 |
| 2025-01-08 | 905 | 905 | 902 | 905 | 900 | 905 |
| 2025-01-07 | 909 | 909 | 902 | 902 | 300 | 902 |
| 2025-01-06 | 908 | 913 | 903 | 903 | 2,100 | 903 |
分割・併合履歴 ： [2017-08-29]1株→0.5株