9903 (株)カンセキ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1995-12-28 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1995-12-27 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1995-12-25 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 1995-12-22 | 650 | 650 | 621 | 621 | 5,000 | 1,242 |
| 1995-12-21 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1995-12-18 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1995-12-15 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1995-12-14 | 660 | 670 | 660 | 670 | 4,000 | 1,340 |
| 1995-12-12 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1995-12-11 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1995-12-08 | 650 | 660 | 650 | 660 | 4,000 | 1,320 |
| 1995-12-06 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 1995-12-05 | 619 | 619 | 615 | 615 | 2,000 | 1,230 |
| 1995-12-04 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1995-11-29 | 657 | 657 | 657 | 657 | 1,000 | 1,314 |
| 1995-11-27 | 661 | 661 | 660 | 660 | 2,000 | 1,320 |
| 1995-11-24 | 660 | 661 | 660 | 661 | 4,000 | 1,322 |
| 1995-11-20 | 629 | 629 | 629 | 629 | 1,000 | 1,258 |
| 1995-11-17 | 629 | 629 | 629 | 629 | 1,000 | 1,258 |
| 1995-11-14 | 611 | 611 | 610 | 610 | 3,000 | 1,220 |
| 1995-11-10 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1995-11-09 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1995-11-08 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1995-11-06 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1995-10-31 | 659 | 659 | 659 | 659 | 2,000 | 1,318 |
| 1995-10-30 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1995-10-26 | 669 | 669 | 669 | 669 | 1,000 | 1,338 |
| 1995-10-25 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1995-10-20 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1995-10-19 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1995-10-17 | 648 | 650 | 648 | 650 | 2,000 | 1,300 |
| 1995-10-13 | 648 | 648 | 648 | 648 | 1,000 | 1,296 |
| 1995-10-12 | 640 | 648 | 600 | 600 | 17,000 | 1,200 |
| 1995-10-11 | 610 | 640 | 610 | 640 | 7,000 | 1,280 |
| 1995-10-06 | 630 | 630 | 600 | 602 | 8,000 | 1,204 |
| 1995-10-05 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1995-10-04 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 1995-10-02 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1995-09-28 | 606 | 610 | 600 | 600 | 4,000 | 1,200 |
| 1995-09-27 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 1995-09-26 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 1995-09-25 | 609 | 609 | 600 | 609 | 6,000 | 1,218 |
| 1995-09-22 | 609 | 609 | 609 | 609 | 2,000 | 1,218 |
| 1995-09-21 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 1995-09-20 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1995-09-19 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1995-09-12 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 1995-09-11 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 1995-09-07 | 630 | 630 | 620 | 620 | 3,000 | 1,240 |
| 1995-09-05 | 630 | 630 | 630 | 630 | 6,000 | 1,260 |
| 1995-09-04 | 631 | 631 | 631 | 631 | 1,000 | 1,262 |
| 1995-09-01 | 631 | 631 | 631 | 631 | 1,000 | 1,262 |
| 1995-08-31 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1995-08-30 | 640 | 640 | 630 | 630 | 3,000 | 1,260 |
| 1995-08-29 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1995-08-25 | 671 | 690 | 671 | 690 | 5,000 | 1,380 |
| 1995-08-24 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1995-08-23 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1995-08-22 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1995-08-18 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 1995-08-17 | 630 | 631 | 620 | 631 | 5,000 | 1,262 |
| 1995-08-16 | 630 | 630 | 620 | 630 | 8,000 | 1,260 |
| 1995-08-15 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 1995-08-11 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 1995-08-10 | 665 | 665 | 640 | 640 | 4,000 | 1,280 |
| 1995-08-04 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 1995-07-26 | 699 | 699 | 695 | 695 | 2,000 | 1,390 |
| 1995-07-24 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1995-07-18 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1995-07-17 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1995-07-14 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1995-07-12 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1995-07-11 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1995-07-10 | 630 | 650 | 630 | 650 | 4,000 | 1,300 |
| 1995-07-07 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 1995-07-05 | 610 | 610 | 600 | 600 | 3,000 | 1,200 |
| 1995-07-04 | 613 | 613 | 613 | 613 | 1,000 | 1,226 |
| 1995-07-03 | 613 | 613 | 613 | 613 | 1,000 | 1,226 |
| 1995-06-30 | 610 | 614 | 610 | 614 | 2,000 | 1,228 |
| 1995-06-29 | 630 | 630 | 610 | 610 | 4,000 | 1,220 |
| 1995-06-28 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1995-06-27 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1995-06-26 | 640 | 640 | 610 | 610 | 3,000 | 1,220 |
| 1995-06-22 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1995-06-20 | 620 | 620 | 615 | 615 | 5,000 | 1,230 |
| 1995-06-19 | 611 | 611 | 611 | 611 | 1,000 | 1,222 |
| 1995-06-16 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1995-06-15 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 1995-06-14 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1995-06-08 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1995-06-07 | 710 | 710 | 700 | 700 | 4,000 | 1,400 |
| 1995-06-05 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1995-06-02 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1995-06-01 | 700 | 700 | 690 | 690 | 9,000 | 1,380 |
| 1995-05-31 | 701 | 701 | 700 | 700 | 3,000 | 1,400 |
| 1995-05-29 | 715 | 715 | 715 | 715 | 1,000 | 1,430 |
| 1995-05-26 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 1995-05-25 | 739 | 740 | 739 | 740 | 4,000 | 1,480 |
| 1995-05-22 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 1995-05-18 | 749 | 749 | 732 | 732 | 2,000 | 1,464 |
| 1995-05-17 | 751 | 780 | 750 | 780 | 5,000 | 1,560 |
| 1995-05-15 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1995-05-02 | 801 | 830 | 800 | 830 | 8,000 | 1,660 |
| 1995-05-01 | 750 | 780 | 750 | 780 | 5,000 | 1,560 |
| 1995-04-28 | 685 | 690 | 685 | 690 | 3,000 | 1,380 |
| 1995-04-27 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1995-04-26 | 729 | 730 | 729 | 730 | 2,000 | 1,460 |
| 1995-04-24 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1995-04-21 | 701 | 701 | 680 | 691 | 6,000 | 1,382 |
| 1995-04-20 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1995-04-19 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1995-04-18 | 710 | 710 | 700 | 700 | 4,000 | 1,400 |
| 1995-04-17 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1995-04-14 | 715 | 715 | 710 | 710 | 2,000 | 1,420 |
| 1995-04-11 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1995-04-10 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 1995-04-05 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1995-04-04 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1995-03-31 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 1995-03-30 | 735 | 735 | 730 | 730 | 2,000 | 1,460 |
| 1995-03-29 | 775 | 780 | 750 | 750 | 5,000 | 1,500 |
| 1995-03-28 | 770 | 780 | 770 | 780 | 3,000 | 1,560 |
| 1995-03-27 | 750 | 750 | 750 | 750 | 3,000 | 1,500 |
| 1995-03-24 | 701 | 705 | 700 | 704 | 8,000 | 1,408 |
| 1995-03-23 | 752 | 752 | 700 | 700 | 9,000 | 1,400 |
| 1995-03-20 | 755 | 755 | 755 | 755 | 1,000 | 1,510 |
| 1995-03-17 | 796 | 796 | 760 | 760 | 9,000 | 1,520 |
| 1995-03-16 | 796 | 796 | 796 | 796 | 3,000 | 1,592 |
| 1995-03-14 | 820 | 820 | 752 | 752 | 4,000 | 1,504 |
| 1995-03-13 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1995-03-10 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1995-03-09 | 988 | 988 | 940 | 950 | 15,000 | 1,900 |
| 1995-03-08 | 939 | 1,000 | 938 | 998 | 93,000 | 1,996 |
| 1995-03-07 | 849 | 940 | 849 | 940 | 24,000 | 1,880 |
| 1995-03-06 | 765 | 840 | 765 | 840 | 4,000 | 1,680 |
| 1995-03-01 | 760 | 760 | 751 | 751 | 3,000 | 1,502 |
| 1995-02-24 | 780 | 780 | 750 | 756 | 10,000 | 1,512 |
| 1995-02-23 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1995-02-17 | 799 | 799 | 781 | 785 | 4,000 | 1,570 |
| 1995-02-15 | 781 | 781 | 771 | 771 | 3,000 | 1,542 |
| 1995-02-14 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1995-02-10 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 1995-02-09 | 849 | 849 | 846 | 846 | 4,000 | 1,692 |
| 1995-02-08 | 840 | 851 | 840 | 851 | 2,000 | 1,702 |
| 1995-02-07 | 850 | 851 | 850 | 851 | 4,000 | 1,702 |
| 1995-02-06 | 872 | 880 | 872 | 875 | 6,000 | 1,750 |
| 1995-02-03 | 841 | 852 | 840 | 852 | 12,000 | 1,704 |
| 1995-02-02 | 770 | 820 | 770 | 820 | 15,000 | 1,640 |
| 1995-02-01 | 780 | 785 | 780 | 780 | 5,000 | 1,560 |
| 1995-01-31 | 840 | 840 | 801 | 801 | 13,000 | 1,602 |
| 1995-01-30 | 880 | 880 | 850 | 850 | 7,000 | 1,700 |
| 1995-01-27 | 900 | 900 | 890 | 890 | 5,000 | 1,780 |
| 1995-01-26 | 935 | 935 | 900 | 900 | 4,000 | 1,800 |
| 1995-01-25 | 920 | 985 | 915 | 945 | 18,000 | 1,890 |
| 1995-01-24 | 919 | 935 | 900 | 935 | 22,000 | 1,870 |
| 1995-01-23 | 940 | 940 | 920 | 920 | 7,000 | 1,840 |
| 1995-01-20 | 960 | 960 | 950 | 960 | 19,000 | 1,920 |
| 1995-01-19 | 1,010 | 1,010 | 970 | 970 | 6,000 | 1,940 |
| 1995-01-18 | 1,030 | 1,030 | 1,020 | 1,030 | 5,000 | 2,060 |
| 1995-01-17 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 2,100 |
| 1995-01-13 | 1,010 | 1,050 | 1,010 | 1,030 | 13,000 | 2,060 |
| 1995-01-12 | 1,070 | 1,070 | 1,010 | 1,010 | 10,000 | 2,020 |
| 1995-01-11 | 1,120 | 1,120 | 1,080 | 1,080 | 22,000 | 2,160 |
| 1995-01-10 | 1,120 | 1,180 | 1,090 | 1,090 | 139,000 | 2,180 |
| 1995-01-09 | 987 | 1,080 | 987 | 1,080 | 52,000 | 2,160 |
| 1995-01-06 | 935 | 985 | 934 | 980 | 13,000 | 1,960 |
| 1995-01-05 | 940 | 945 | 935 | 935 | 6,000 | 1,870 |
| 1995-01-04 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
