9903 (株)カンセキ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1992-12-25 | 560 | 560 | 560 | 560 | 11,000 | 1,120 |
| 1992-12-24 | 570 | 570 | 560 | 560 | 4,000 | 1,120 |
| 1992-12-22 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1992-12-17 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1992-12-15 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1992-12-14 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1992-12-11 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1992-12-10 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1992-12-08 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 1992-12-02 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 1992-11-27 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1992-11-26 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1992-11-16 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1992-11-05 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1992-11-04 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1992-10-27 | 615 | 615 | 615 | 615 | 10,000 | 1,230 |
| 1992-10-23 | 605 | 615 | 605 | 615 | 2,000 | 1,230 |
| 1992-10-19 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1992-10-09 | 590 | 590 | 590 | 590 | 7,000 | 1,180 |
| 1992-09-30 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1992-09-28 | 670 | 670 | 670 | 670 | 5,000 | 1,340 |
| 1992-09-25 | 720 | 720 | 670 | 670 | 3,000 | 1,340 |
| 1992-09-22 | 670 | 670 | 670 | 670 | 5,000 | 1,340 |
| 1992-09-16 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1992-08-26 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1992-08-25 | 670 | 670 | 670 | 670 | 10,000 | 1,340 |
| 1992-08-21 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1992-08-18 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1992-08-13 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1992-08-11 | 700 | 700 | 700 | 700 | 7,000 | 1,400 |
| 1992-08-06 | 749 | 749 | 749 | 749 | 1,000 | 1,498 |
| 1992-08-03 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 1992-07-28 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1992-07-24 | 671 | 671 | 671 | 671 | 4,000 | 1,342 |
| 1992-07-23 | 670 | 670 | 670 | 670 | 9,000 | 1,340 |
| 1992-07-22 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1992-07-17 | 720 | 720 | 720 | 720 | 29,000 | 1,440 |
| 1992-07-15 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1992-07-10 | 810 | 810 | 810 | 810 | 12,000 | 1,620 |
| 1992-07-01 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1992-06-26 | 780 | 780 | 770 | 770 | 7,000 | 1,540 |
| 1992-06-25 | 780 | 780 | 770 | 770 | 3,000 | 1,540 |
| 1992-06-23 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1992-06-18 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1992-06-09 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1992-06-08 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 1992-06-05 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1992-06-04 | 905 | 905 | 905 | 905 | 2,000 | 1,810 |
| 1992-05-26 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 1992-05-25 | 896 | 896 | 896 | 896 | 1,000 | 1,792 |
| 1992-05-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1992-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-05-11 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1992-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1992-05-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1992-05-06 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1992-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 2,000 |
| 1992-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 2,000 |
| 1992-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1992-04-23 | 980 | 1,000 | 980 | 1,000 | 5,000 | 2,000 |
| 1992-04-22 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1992-04-17 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1992-04-16 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1992-04-14 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1992-04-13 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1992-04-08 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1992-04-07 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1992-04-06 | 810 | 810 | 810 | 810 | 6,000 | 1,620 |
| 1992-04-03 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1992-03-31 | 980 | 980 | 980 | 980 | 15,000 | 1,960 |
| 1992-03-27 | 980 | 980 | 980 | 980 | 10,000 | 1,960 |
| 1992-03-26 | 1,000 | 1,000 | 960 | 980 | 27,000 | 1,960 |
| 1992-03-25 | 1,000 | 1,050 | 1,000 | 1,000 | 34,000 | 2,000 |
| 1992-03-24 | 1,000 | 1,050 | 1,000 | 1,000 | 14,000 | 2,000 |
| 1992-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 2,000 |
| 1992-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 2,000 |
| 1992-03-18 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 2,080 |
| 1992-03-17 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1992-03-13 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 2,080 |
| 1992-03-12 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 2,100 |
| 1992-03-11 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,080 |
| 1992-03-09 | 1,040 | 1,040 | 1,040 | 1,040 | 51,000 | 2,080 |
| 1992-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1992-03-03 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 2,060 |
| 1992-03-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1992-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-02-26 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 2,000 |
| 1992-02-25 | 1,070 | 1,070 | 1,010 | 1,010 | 51,000 | 2,020 |
| 1992-02-21 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,320 |
| 1992-02-20 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 2,320 |
| 1992-02-19 | 1,090 | 1,150 | 1,090 | 1,150 | 11,000 | 2,300 |
| 1992-02-18 | 1,020 | 1,100 | 1,020 | 1,100 | 8,000 | 2,200 |
| 1992-02-17 | 1,020 | 1,050 | 1,020 | 1,020 | 7,000 | 2,040 |
| 1992-02-14 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 2,040 |
| 1992-02-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1992-02-07 | 1,020 | 1,050 | 1,020 | 1,050 | 26,000 | 2,100 |
| 1992-02-06 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 2,040 |
| 1992-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1992-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1992-01-24 | 999 | 1,000 | 999 | 1,000 | 26,000 | 2,000 |
| 1992-01-23 | 995 | 1,000 | 995 | 1,000 | 4,000 | 2,000 |
| 1992-01-21 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1992-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-01-16 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1992-01-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1992-01-13 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1992-01-08 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 2,040 |
| 1992-01-07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
