9903 (株)カンセキ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 970 | 995 | 970 | 975 | 7,000 | 1,950 |
| 1994-12-29 | 925 | 1,000 | 921 | 1,000 | 21,000 | 2,000 |
| 1994-12-28 | 910 | 920 | 899 | 912 | 20,000 | 1,824 |
| 1994-12-27 | 939 | 939 | 910 | 910 | 18,000 | 1,820 |
| 1994-12-26 | 950 | 950 | 940 | 940 | 4,000 | 1,880 |
| 1994-12-22 | 970 | 980 | 970 | 970 | 10,000 | 1,940 |
| 1994-12-21 | 1,010 | 1,010 | 980 | 980 | 18,000 | 1,960 |
| 1994-12-20 | 1,070 | 1,070 | 1,000 | 1,000 | 22,000 | 2,000 |
| 1994-12-19 | 1,100 | 1,130 | 1,100 | 1,100 | 34,000 | 2,200 |
| 1994-12-16 | 1,180 | 1,190 | 1,070 | 1,090 | 41,000 | 2,180 |
| 1994-12-15 | 1,260 | 1,260 | 1,090 | 1,180 | 133,000 | 2,360 |
| 1994-12-14 | 1,110 | 1,270 | 1,090 | 1,270 | 481,000 | 2,540 |
| 1994-12-13 | 1,060 | 1,070 | 1,040 | 1,070 | 212,000 | 2,140 |
| 1994-12-12 | 900 | 970 | 900 | 970 | 87,000 | 1,940 |
| 1994-12-09 | 850 | 900 | 850 | 870 | 37,000 | 1,740 |
| 1994-12-08 | 850 | 850 | 830 | 835 | 13,000 | 1,670 |
| 1994-12-07 | 842 | 842 | 842 | 842 | 2,000 | 1,684 |
| 1994-12-06 | 810 | 830 | 810 | 830 | 6,000 | 1,660 |
| 1994-12-05 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1994-12-02 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1994-12-01 | 781 | 820 | 771 | 820 | 6,000 | 1,640 |
| 1994-11-30 | 770 | 781 | 761 | 781 | 3,000 | 1,562 |
| 1994-11-25 | 715 | 736 | 710 | 720 | 4,000 | 1,440 |
| 1994-11-21 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1994-11-18 | 890 | 890 | 850 | 850 | 2,000 | 1,700 |
| 1994-11-17 | 839 | 900 | 839 | 900 | 14,000 | 1,800 |
| 1994-11-16 | 752 | 800 | 752 | 800 | 7,000 | 1,600 |
| 1994-11-15 | 761 | 761 | 750 | 752 | 7,000 | 1,504 |
| 1994-11-14 | 721 | 740 | 721 | 740 | 2,000 | 1,480 |
| 1994-11-11 | 712 | 712 | 702 | 702 | 7,000 | 1,404 |
| 1994-11-10 | 740 | 740 | 711 | 712 | 4,000 | 1,424 |
| 1994-11-08 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1994-11-04 | 785 | 790 | 785 | 790 | 2,000 | 1,580 |
| 1994-10-31 | 800 | 801 | 800 | 801 | 5,000 | 1,602 |
| 1994-10-27 | 801 | 801 | 801 | 801 | 1,000 | 1,602 |
| 1994-10-26 | 805 | 810 | 805 | 810 | 5,000 | 1,620 |
| 1994-10-21 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1994-10-20 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1994-10-14 | 873 | 873 | 873 | 873 | 1,000 | 1,746 |
| 1994-10-12 | 865 | 865 | 865 | 865 | 1,000 | 1,730 |
| 1994-10-11 | 860 | 870 | 860 | 870 | 2,000 | 1,740 |
| 1994-10-07 | 811 | 811 | 811 | 811 | 1,000 | 1,622 |
| 1994-10-06 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 1994-10-05 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1994-10-03 | 782 | 782 | 782 | 782 | 1,000 | 1,564 |
| 1994-09-30 | 780 | 780 | 780 | 780 | 5,000 | 1,560 |
| 1994-09-29 | 781 | 781 | 781 | 781 | 1,000 | 1,562 |
| 1994-09-28 | 780 | 781 | 780 | 781 | 3,000 | 1,562 |
| 1994-09-26 | 801 | 801 | 800 | 800 | 2,000 | 1,600 |
| 1994-09-22 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1994-09-20 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1994-09-16 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1994-09-14 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 1994-09-13 | 890 | 900 | 890 | 900 | 6,000 | 1,800 |
| 1994-09-12 | 890 | 890 | 890 | 890 | 5,000 | 1,780 |
| 1994-09-09 | 890 | 890 | 890 | 890 | 5,000 | 1,780 |
| 1994-09-07 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1994-09-06 | 892 | 892 | 890 | 890 | 2,000 | 1,780 |
| 1994-09-05 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1994-09-02 | 900 | 900 | 890 | 890 | 2,000 | 1,780 |
| 1994-08-31 | 930 | 930 | 920 | 930 | 4,000 | 1,860 |
| 1994-08-30 | 878 | 900 | 878 | 900 | 6,000 | 1,800 |
| 1994-08-29 | 890 | 891 | 880 | 880 | 10,000 | 1,760 |
| 1994-08-26 | 899 | 899 | 891 | 891 | 2,000 | 1,782 |
| 1994-08-25 | 899 | 900 | 899 | 900 | 7,000 | 1,800 |
| 1994-08-24 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1994-08-23 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1994-08-19 | 905 | 905 | 905 | 905 | 4,000 | 1,810 |
| 1994-08-18 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 1994-08-17 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 1994-08-15 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1994-08-11 | 929 | 930 | 929 | 930 | 3,000 | 1,860 |
| 1994-08-10 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1994-08-09 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1994-08-08 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1994-08-05 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 1994-08-03 | 930 | 933 | 930 | 933 | 2,000 | 1,866 |
| 1994-08-02 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1994-08-01 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 1994-07-29 | 920 | 930 | 920 | 930 | 3,000 | 1,860 |
| 1994-07-28 | 900 | 920 | 900 | 920 | 3,000 | 1,840 |
| 1994-07-26 | 933 | 933 | 900 | 900 | 3,000 | 1,800 |
| 1994-07-25 | 935 | 935 | 930 | 935 | 6,000 | 1,870 |
| 1994-07-22 | 968 | 968 | 935 | 935 | 6,000 | 1,870 |
| 1994-07-21 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1994-07-20 | 985 | 985 | 970 | 985 | 8,000 | 1,970 |
| 1994-07-19 | 980 | 990 | 980 | 989 | 7,000 | 1,978 |
| 1994-07-18 | 990 | 990 | 980 | 980 | 2,000 | 1,960 |
| 1994-07-15 | 962 | 980 | 960 | 960 | 11,000 | 1,920 |
| 1994-07-14 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 1994-07-13 | 960 | 960 | 959 | 959 | 3,000 | 1,918 |
| 1994-07-12 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1994-07-11 | 979 | 979 | 960 | 960 | 2,000 | 1,920 |
| 1994-07-08 | 990 | 999 | 969 | 969 | 9,000 | 1,938 |
| 1994-07-07 | 989 | 989 | 989 | 989 | 2,000 | 1,978 |
| 1994-07-06 | 995 | 1,000 | 995 | 1,000 | 12,000 | 2,000 |
| 1994-07-05 | 951 | 990 | 951 | 990 | 17,000 | 1,980 |
| 1994-07-04 | 910 | 930 | 910 | 930 | 16,000 | 1,860 |
| 1994-07-01 | 910 | 910 | 900 | 910 | 6,000 | 1,820 |
| 1994-06-30 | 910 | 920 | 910 | 912 | 4,000 | 1,824 |
| 1994-06-29 | 912 | 912 | 912 | 912 | 2,000 | 1,824 |
| 1994-06-28 | 910 | 910 | 910 | 910 | 4,000 | 1,820 |
| 1994-06-24 | 910 | 910 | 910 | 910 | 4,000 | 1,820 |
| 1994-06-23 | 920 | 920 | 910 | 910 | 44,000 | 1,820 |
| 1994-06-22 | 915 | 920 | 915 | 920 | 2,000 | 1,840 |
| 1994-06-21 | 931 | 935 | 920 | 930 | 6,000 | 1,860 |
| 1994-06-20 | 930 | 950 | 930 | 930 | 6,000 | 1,860 |
| 1994-06-17 | 900 | 935 | 900 | 920 | 10,000 | 1,840 |
| 1994-06-16 | 880 | 890 | 870 | 890 | 5,000 | 1,780 |
| 1994-06-15 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1994-06-13 | 935 | 935 | 900 | 900 | 5,000 | 1,800 |
| 1994-06-10 | 939 | 940 | 939 | 939 | 4,000 | 1,878 |
| 1994-06-09 | 930 | 940 | 930 | 940 | 12,000 | 1,880 |
| 1994-06-08 | 900 | 950 | 900 | 920 | 19,000 | 1,840 |
| 1994-06-07 | 865 | 900 | 865 | 900 | 15,000 | 1,800 |
| 1994-06-06 | 820 | 850 | 820 | 840 | 7,000 | 1,680 |
| 1994-06-03 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1994-05-31 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1994-05-30 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1994-05-26 | 815 | 819 | 815 | 819 | 6,000 | 1,638 |
| 1994-05-25 | 818 | 820 | 818 | 820 | 4,000 | 1,640 |
| 1994-05-23 | 830 | 830 | 820 | 820 | 5,000 | 1,640 |
| 1994-05-20 | 805 | 815 | 805 | 815 | 4,000 | 1,630 |
| 1994-05-19 | 800 | 805 | 800 | 805 | 7,000 | 1,610 |
| 1994-05-18 | 805 | 805 | 800 | 800 | 12,000 | 1,600 |
| 1994-05-17 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 1994-05-16 | 778 | 805 | 778 | 804 | 3,000 | 1,608 |
| 1994-05-13 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 1994-05-12 | 765 | 765 | 765 | 765 | 2,000 | 1,530 |
| 1994-05-11 | 805 | 805 | 805 | 805 | 2,000 | 1,610 |
| 1994-05-10 | 805 | 805 | 805 | 805 | 2,000 | 1,610 |
| 1994-05-09 | 806 | 806 | 806 | 806 | 1,000 | 1,612 |
| 1994-05-06 | 805 | 805 | 805 | 805 | 3,000 | 1,610 |
| 1994-05-02 | 803 | 803 | 803 | 803 | 1,000 | 1,606 |
| 1994-04-28 | 822 | 822 | 802 | 802 | 3,000 | 1,604 |
| 1994-04-26 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 1994-04-25 | 843 | 843 | 840 | 840 | 2,000 | 1,680 |
| 1994-04-21 | 796 | 796 | 796 | 796 | 1,000 | 1,592 |
| 1994-04-20 | 790 | 796 | 790 | 796 | 2,000 | 1,592 |
| 1994-04-18 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 1994-04-15 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1994-04-14 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1994-04-08 | 800 | 800 | 775 | 780 | 14,000 | 1,560 |
| 1994-04-07 | 786 | 800 | 786 | 799 | 7,000 | 1,598 |
| 1994-04-06 | 780 | 781 | 780 | 780 | 5,000 | 1,560 |
| 1994-04-05 | 750 | 780 | 750 | 780 | 9,000 | 1,560 |
| 1994-04-04 | 741 | 750 | 741 | 750 | 2,000 | 1,500 |
| 1994-04-01 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 1994-03-25 | 749 | 749 | 749 | 749 | 2,000 | 1,498 |
| 1994-03-23 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1994-03-22 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1994-03-16 | 781 | 781 | 781 | 781 | 4,000 | 1,562 |
| 1994-03-15 | 801 | 801 | 781 | 781 | 7,000 | 1,562 |
| 1994-03-14 | 700 | 750 | 700 | 750 | 10,000 | 1,500 |
| 1994-03-11 | 679 | 699 | 679 | 699 | 2,000 | 1,398 |
| 1994-03-07 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1994-03-02 | 700 | 700 | 690 | 690 | 8,000 | 1,380 |
| 1994-02-28 | 650 | 651 | 650 | 651 | 3,000 | 1,302 |
| 1994-02-24 | 600 | 613 | 600 | 613 | 2,000 | 1,226 |
| 1994-02-21 | 590 | 590 | 581 | 581 | 2,000 | 1,162 |
| 1994-02-14 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1994-02-10 | 600 | 600 | 590 | 590 | 2,000 | 1,180 |
| 1994-02-08 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 1994-02-04 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1994-02-02 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1994-02-01 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 1994-01-28 | 651 | 651 | 650 | 650 | 2,000 | 1,300 |
| 1994-01-26 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1994-01-25 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 1994-01-24 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1994-01-21 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1994-01-14 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 1994-01-13 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1994-01-10 | 532 | 599 | 532 | 599 | 3,000 | 1,198 |
| 1994-01-05 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
