9903 (株)カンセキ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-21 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1993-12-17 | 521 | 521 | 520 | 520 | 2,000 | 1,040 |
| 1993-12-14 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1993-12-10 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 1993-12-09 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 1993-12-03 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 1993-11-30 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1993-11-29 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1993-11-25 | 510 | 540 | 500 | 540 | 15,000 | 1,080 |
| 1993-11-18 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1993-11-17 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1993-11-16 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1993-11-10 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1993-11-05 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1993-10-29 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1993-10-28 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1993-10-26 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1993-10-25 | 634 | 634 | 634 | 634 | 2,000 | 1,268 |
| 1993-10-22 | 638 | 638 | 634 | 634 | 2,000 | 1,268 |
| 1993-10-21 | 630 | 639 | 630 | 639 | 6,000 | 1,278 |
| 1993-10-20 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1993-10-15 | 624 | 624 | 624 | 624 | 1,000 | 1,248 |
| 1993-10-12 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1993-10-08 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1993-10-07 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1993-10-06 | 640 | 650 | 640 | 650 | 3,000 | 1,300 |
| 1993-10-04 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1993-09-30 | 555 | 555 | 550 | 550 | 4,000 | 1,100 |
| 1993-09-29 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 1993-09-28 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 1993-09-27 | 551 | 551 | 550 | 550 | 3,000 | 1,100 |
| 1993-09-24 | 551 | 551 | 551 | 551 | 3,000 | 1,102 |
| 1993-09-10 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1993-08-30 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1993-08-25 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 1993-08-24 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1993-08-23 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1993-08-19 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1993-08-18 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1993-08-16 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1993-08-10 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1993-08-09 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1993-08-06 | 700 | 700 | 690 | 690 | 2,000 | 1,380 |
| 1993-08-04 | 700 | 700 | 700 | 700 | 7,000 | 1,400 |
| 1993-07-26 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1993-07-23 | 740 | 740 | 700 | 700 | 3,000 | 1,400 |
| 1993-07-22 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1993-07-21 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1993-07-16 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1993-07-14 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1993-07-12 | 740 | 750 | 740 | 750 | 8,000 | 1,500 |
| 1993-07-05 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1993-07-02 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 1993-06-30 | 750 | 750 | 710 | 710 | 2,000 | 1,420 |
| 1993-06-25 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
| 1993-06-23 | 670 | 700 | 670 | 700 | 3,000 | 1,400 |
| 1993-06-21 | 670 | 690 | 670 | 690 | 2,000 | 1,380 |
| 1993-06-17 | 681 | 700 | 681 | 700 | 6,000 | 1,400 |
| 1993-06-15 | 692 | 700 | 692 | 700 | 4,000 | 1,400 |
| 1993-06-10 | 690 | 690 | 690 | 690 | 3,000 | 1,380 |
| 1993-06-07 | 700 | 700 | 670 | 670 | 2,000 | 1,340 |
| 1993-05-28 | 716 | 716 | 715 | 715 | 2,000 | 1,430 |
| 1993-05-26 | 699 | 700 | 680 | 685 | 77,000 | 1,370 |
| 1993-05-25 | 700 | 700 | 699 | 699 | 4,000 | 1,398 |
| 1993-05-20 | 721 | 721 | 720 | 720 | 4,000 | 1,440 |
| 1993-05-18 | 710 | 720 | 710 | 720 | 2,000 | 1,440 |
| 1993-05-14 | 650 | 670 | 650 | 670 | 2,000 | 1,340 |
| 1993-05-13 | 650 | 659 | 631 | 631 | 4,000 | 1,262 |
| 1993-05-12 | 620 | 650 | 620 | 650 | 5,000 | 1,300 |
| 1993-05-11 | 650 | 659 | 650 | 659 | 3,000 | 1,318 |
| 1993-05-07 | 620 | 620 | 620 | 620 | 4,000 | 1,240 |
| 1993-05-06 | 650 | 650 | 623 | 623 | 3,000 | 1,246 |
| 1993-04-30 | 620 | 623 | 620 | 623 | 4,000 | 1,246 |
| 1993-04-28 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1993-04-27 | 574 | 614 | 574 | 614 | 6,000 | 1,228 |
| 1993-04-26 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1993-04-23 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1993-04-16 | 626 | 626 | 620 | 620 | 2,000 | 1,240 |
| 1993-04-15 | 626 | 626 | 625 | 626 | 3,000 | 1,252 |
| 1993-04-14 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1993-04-13 | 620 | 620 | 610 | 610 | 4,000 | 1,220 |
| 1993-04-12 | 620 | 620 | 620 | 620 | 5,000 | 1,240 |
| 1993-04-09 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1993-04-08 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 1993-04-02 | 599 | 599 | 584 | 584 | 4,000 | 1,168 |
| 1993-03-30 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 1993-03-29 | 570 | 571 | 570 | 571 | 15,000 | 1,142 |
| 1993-03-26 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1993-03-25 | 548 | 570 | 548 | 570 | 20,000 | 1,140 |
| 1993-03-24 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1993-03-18 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1993-03-17 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1993-03-15 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1993-03-12 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1993-03-11 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 1993-03-10 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1993-03-05 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 1993-03-04 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 1993-02-26 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 1993-02-25 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1993-02-22 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1993-02-18 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1993-02-17 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1993-02-16 | 510 | 510 | 500 | 500 | 3,000 | 1,000 |
| 1993-02-10 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1993-02-05 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1993-02-03 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 1993-01-26 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 1993-01-25 | 508 | 508 | 508 | 508 | 3,000 | 1,016 |
| 1993-01-22 | 507 | 507 | 507 | 507 | 1,000 | 1,014 |
| 1993-01-20 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 1993-01-19 | 510 | 510 | 505 | 505 | 2,000 | 1,010 |
| 1993-01-13 | 505 | 506 | 505 | 506 | 2,000 | 1,012 |
| 1993-01-06 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1993-01-05 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
