9903 (株)カンセキ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 550 | 550 | 550 | 550 | 5,000 | 1,100 |
| 1996-12-26 | 550 | 550 | 550 | 550 | 7,000 | 1,100 |
| 1996-12-25 | 580 | 580 | 550 | 550 | 5,000 | 1,100 |
| 1996-12-24 | 560 | 570 | 550 | 550 | 10,000 | 1,100 |
| 1996-12-20 | 585 | 585 | 550 | 550 | 17,000 | 1,100 |
| 1996-12-19 | 585 | 585 | 585 | 585 | 5,000 | 1,170 |
| 1996-12-18 | 586 | 586 | 585 | 585 | 8,000 | 1,170 |
| 1996-12-16 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 1996-12-13 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1996-12-12 | 590 | 600 | 585 | 600 | 17,000 | 1,200 |
| 1996-12-11 | 595 | 595 | 586 | 590 | 14,000 | 1,180 |
| 1996-12-10 | 599 | 600 | 591 | 591 | 14,000 | 1,182 |
| 1996-12-09 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1996-12-06 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1996-12-05 | 595 | 595 | 590 | 590 | 16,000 | 1,180 |
| 1996-12-04 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 1996-12-02 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1996-11-29 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1996-11-28 | 601 | 601 | 600 | 600 | 11,000 | 1,200 |
| 1996-11-26 | 600 | 600 | 600 | 600 | 10,000 | 1,200 |
| 1996-11-25 | 610 | 610 | 600 | 600 | 4,000 | 1,200 |
| 1996-11-22 | 600 | 610 | 600 | 610 | 10,000 | 1,220 |
| 1996-11-20 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 1996-11-19 | 603 | 603 | 600 | 600 | 9,000 | 1,200 |
| 1996-11-18 | 620 | 620 | 601 | 601 | 14,000 | 1,202 |
| 1996-11-14 | 611 | 611 | 610 | 610 | 3,000 | 1,220 |
| 1996-11-13 | 631 | 631 | 620 | 620 | 12,000 | 1,240 |
| 1996-11-12 | 621 | 630 | 621 | 630 | 4,000 | 1,260 |
| 1996-11-08 | 621 | 621 | 620 | 621 | 7,000 | 1,242 |
| 1996-11-07 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 1996-11-06 | 630 | 630 | 620 | 620 | 4,000 | 1,240 |
| 1996-10-31 | 630 | 630 | 610 | 610 | 16,000 | 1,220 |
| 1996-10-30 | 650 | 650 | 630 | 630 | 12,000 | 1,260 |
| 1996-10-29 | 631 | 631 | 630 | 630 | 8,000 | 1,260 |
| 1996-10-28 | 631 | 635 | 630 | 630 | 6,000 | 1,260 |
| 1996-10-25 | 670 | 670 | 670 | 670 | 5,000 | 1,340 |
| 1996-10-24 | 641 | 641 | 640 | 640 | 3,000 | 1,280 |
| 1996-10-23 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 1996-10-21 | 650 | 650 | 630 | 630 | 3,000 | 1,260 |
| 1996-10-18 | 631 | 670 | 630 | 650 | 13,000 | 1,300 |
| 1996-10-17 | 621 | 630 | 621 | 630 | 6,000 | 1,260 |
| 1996-10-16 | 616 | 620 | 615 | 620 | 6,000 | 1,240 |
| 1996-10-15 | 635 | 635 | 610 | 610 | 3,000 | 1,220 |
| 1996-10-14 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 1996-10-11 | 640 | 648 | 640 | 648 | 2,000 | 1,296 |
| 1996-10-09 | 651 | 660 | 640 | 640 | 9,000 | 1,280 |
| 1996-10-08 | 655 | 660 | 650 | 650 | 11,000 | 1,300 |
| 1996-10-07 | 655 | 655 | 652 | 655 | 6,000 | 1,310 |
| 1996-10-04 | 653 | 653 | 653 | 653 | 2,000 | 1,306 |
| 1996-10-03 | 652 | 654 | 652 | 653 | 3,000 | 1,306 |
| 1996-10-02 | 652 | 652 | 652 | 652 | 1,000 | 1,304 |
| 1996-10-01 | 660 | 661 | 650 | 650 | 10,000 | 1,300 |
| 1996-09-27 | 661 | 670 | 650 | 650 | 8,000 | 1,300 |
| 1996-09-26 | 663 | 666 | 660 | 660 | 17,000 | 1,320 |
| 1996-09-25 | 666 | 670 | 662 | 662 | 6,000 | 1,324 |
| 1996-09-24 | 680 | 680 | 670 | 670 | 7,000 | 1,340 |
| 1996-09-20 | 695 | 700 | 676 | 676 | 8,000 | 1,352 |
| 1996-09-19 | 681 | 695 | 680 | 695 | 4,000 | 1,390 |
| 1996-09-18 | 690 | 690 | 680 | 680 | 6,000 | 1,360 |
| 1996-09-17 | 690 | 690 | 680 | 680 | 5,000 | 1,360 |
| 1996-09-13 | 680 | 680 | 680 | 680 | 12,000 | 1,360 |
| 1996-09-12 | 685 | 685 | 680 | 680 | 14,000 | 1,360 |
| 1996-09-11 | 688 | 688 | 685 | 685 | 2,000 | 1,370 |
| 1996-09-10 | 700 | 700 | 680 | 680 | 12,000 | 1,360 |
| 1996-09-09 | 701 | 720 | 700 | 700 | 9,000 | 1,400 |
| 1996-09-06 | 702 | 702 | 700 | 700 | 15,000 | 1,400 |
| 1996-09-04 | 702 | 702 | 700 | 700 | 5,000 | 1,400 |
| 1996-09-03 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1996-09-02 | 700 | 700 | 699 | 700 | 9,000 | 1,400 |
| 1996-08-30 | 710 | 710 | 700 | 700 | 9,000 | 1,400 |
| 1996-08-29 | 720 | 720 | 701 | 701 | 10,000 | 1,402 |
| 1996-08-28 | 750 | 750 | 730 | 730 | 9,000 | 1,460 |
| 1996-08-27 | 780 | 781 | 780 | 780 | 7,000 | 1,560 |
| 1996-08-26 | 780 | 780 | 730 | 780 | 18,000 | 1,560 |
| 1996-08-23 | 755 | 780 | 755 | 780 | 28,000 | 1,560 |
| 1996-08-22 | 760 | 760 | 750 | 750 | 12,000 | 1,500 |
| 1996-08-21 | 746 | 746 | 745 | 745 | 10,000 | 1,490 |
| 1996-08-20 | 750 | 750 | 745 | 745 | 14,000 | 1,490 |
| 1996-08-19 | 751 | 751 | 750 | 750 | 6,000 | 1,500 |
| 1996-08-16 | 750 | 750 | 741 | 750 | 12,000 | 1,500 |
| 1996-08-15 | 746 | 759 | 746 | 750 | 14,000 | 1,500 |
| 1996-08-14 | 720 | 750 | 720 | 730 | 37,000 | 1,460 |
| 1996-08-13 | 672 | 672 | 670 | 672 | 21,000 | 1,344 |
| 1996-08-12 | 700 | 700 | 671 | 700 | 26,000 | 1,400 |
| 1996-08-09 | 757 | 757 | 750 | 750 | 8,000 | 1,500 |
| 1996-08-08 | 779 | 779 | 777 | 777 | 6,000 | 1,554 |
| 1996-08-07 | 791 | 791 | 780 | 780 | 11,000 | 1,560 |
| 1996-08-06 | 800 | 800 | 791 | 791 | 7,000 | 1,582 |
| 1996-08-02 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 1996-08-01 | 850 | 850 | 849 | 849 | 3,000 | 1,698 |
| 1996-07-31 | 864 | 865 | 850 | 850 | 8,000 | 1,700 |
| 1996-07-30 | 865 | 865 | 865 | 865 | 2,000 | 1,730 |
| 1996-07-29 | 905 | 905 | 895 | 895 | 2,000 | 1,790 |
| 1996-07-26 | 907 | 907 | 905 | 905 | 3,000 | 1,810 |
| 1996-07-25 | 928 | 928 | 928 | 928 | 2,000 | 1,856 |
| 1996-07-24 | 919 | 919 | 918 | 918 | 3,000 | 1,836 |
| 1996-07-23 | 939 | 940 | 919 | 919 | 3,000 | 1,838 |
| 1996-07-22 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1996-07-19 | 960 | 960 | 940 | 940 | 5,000 | 1,880 |
| 1996-07-18 | 960 | 960 | 955 | 955 | 4,000 | 1,910 |
| 1996-07-17 | 960 | 960 | 960 | 960 | 4,000 | 1,920 |
| 1996-07-16 | 955 | 960 | 955 | 960 | 4,000 | 1,920 |
| 1996-07-15 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 1996-07-12 | 960 | 960 | 950 | 960 | 11,000 | 1,920 |
| 1996-07-11 | 980 | 980 | 960 | 960 | 7,000 | 1,920 |
| 1996-07-10 | 990 | 1,000 | 980 | 980 | 16,000 | 1,960 |
| 1996-07-09 | 980 | 1,000 | 950 | 960 | 10,000 | 1,920 |
| 1996-07-08 | 980 | 1,000 | 980 | 1,000 | 11,000 | 2,000 |
| 1996-07-05 | 990 | 1,000 | 970 | 1,000 | 31,000 | 2,000 |
| 1996-07-04 | 959 | 970 | 950 | 970 | 4,000 | 1,940 |
| 1996-07-03 | 960 | 975 | 960 | 975 | 6,000 | 1,950 |
| 1996-07-02 | 960 | 990 | 960 | 990 | 15,000 | 1,980 |
| 1996-07-01 | 925 | 960 | 920 | 960 | 27,000 | 1,920 |
| 1996-06-28 | 919 | 919 | 919 | 919 | 3,000 | 1,838 |
| 1996-06-27 | 906 | 920 | 906 | 920 | 6,000 | 1,840 |
| 1996-06-26 | 908 | 916 | 896 | 916 | 11,000 | 1,832 |
| 1996-06-25 | 927 | 930 | 900 | 900 | 10,000 | 1,800 |
| 1996-06-24 | 908 | 908 | 894 | 897 | 9,000 | 1,794 |
| 1996-06-21 | 941 | 941 | 928 | 928 | 17,000 | 1,856 |
| 1996-06-20 | 970 | 970 | 930 | 950 | 18,000 | 1,900 |
| 1996-06-19 | 1,000 | 1,030 | 990 | 990 | 36,000 | 1,980 |
| 1996-06-18 | 1,050 | 1,050 | 990 | 995 | 49,000 | 1,990 |
| 1996-06-17 | 1,100 | 1,100 | 1,050 | 1,050 | 13,000 | 2,100 |
| 1996-06-14 | 1,070 | 1,120 | 1,050 | 1,120 | 18,000 | 2,240 |
| 1996-06-13 | 1,100 | 1,110 | 1,080 | 1,100 | 22,000 | 2,200 |
| 1996-06-12 | 1,090 | 1,130 | 1,060 | 1,060 | 63,000 | 2,120 |
| 1996-06-11 | 1,050 | 1,090 | 1,050 | 1,070 | 23,000 | 2,140 |
| 1996-06-10 | 1,040 | 1,090 | 1,030 | 1,030 | 23,000 | 2,060 |
| 1996-06-07 | 1,100 | 1,120 | 1,000 | 1,000 | 28,000 | 2,000 |
| 1996-06-06 | 1,170 | 1,170 | 1,110 | 1,110 | 90,000 | 2,220 |
| 1996-06-05 | 1,140 | 1,180 | 1,120 | 1,160 | 206,000 | 2,320 |
| 1996-06-04 | 1,010 | 1,130 | 1,010 | 1,100 | 118,000 | 2,200 |
| 1996-06-03 | 1,140 | 1,140 | 1,000 | 1,000 | 60,000 | 2,000 |
| 1996-05-31 | 1,120 | 1,170 | 1,110 | 1,160 | 436,000 | 2,320 |
| 1996-05-30 | 940 | 1,000 | 940 | 1,000 | 190,000 | 2,000 |
| 1996-05-29 | 850 | 900 | 840 | 900 | 69,000 | 1,800 |
| 1996-05-28 | 860 | 870 | 830 | 830 | 7,000 | 1,660 |
| 1996-05-27 | 870 | 870 | 850 | 850 | 6,000 | 1,700 |
| 1996-05-24 | 910 | 920 | 860 | 860 | 30,000 | 1,720 |
| 1996-05-23 | 856 | 948 | 856 | 910 | 61,000 | 1,820 |
| 1996-05-22 | 830 | 850 | 830 | 848 | 9,000 | 1,696 |
| 1996-05-21 | 805 | 829 | 800 | 829 | 8,000 | 1,658 |
| 1996-05-20 | 835 | 835 | 801 | 801 | 4,000 | 1,602 |
| 1996-05-17 | 858 | 861 | 835 | 835 | 24,000 | 1,670 |
| 1996-05-16 | 771 | 856 | 771 | 856 | 30,000 | 1,712 |
| 1996-05-15 | 756 | 756 | 756 | 756 | 1,000 | 1,512 |
| 1996-05-14 | 753 | 753 | 753 | 753 | 4,000 | 1,506 |
| 1996-05-13 | 770 | 770 | 752 | 752 | 9,000 | 1,504 |
| 1996-05-08 | 779 | 779 | 752 | 752 | 4,000 | 1,504 |
| 1996-05-07 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1996-05-02 | 780 | 780 | 750 | 780 | 12,000 | 1,560 |
| 1996-05-01 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1996-04-30 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 1996-04-26 | 790 | 830 | 790 | 800 | 13,000 | 1,600 |
| 1996-04-25 | 770 | 790 | 751 | 790 | 10,000 | 1,580 |
| 1996-04-24 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1996-04-23 | 760 | 760 | 750 | 750 | 4,000 | 1,500 |
| 1996-04-22 | 761 | 770 | 756 | 770 | 5,000 | 1,540 |
| 1996-04-19 | 757 | 789 | 757 | 761 | 7,000 | 1,522 |
| 1996-04-18 | 780 | 780 | 750 | 750 | 3,000 | 1,500 |
| 1996-04-17 | 826 | 827 | 790 | 790 | 18,000 | 1,580 |
| 1996-04-16 | 820 | 848 | 800 | 840 | 52,000 | 1,680 |
| 1996-04-15 | 700 | 799 | 690 | 799 | 38,000 | 1,598 |
| 1996-04-12 | 699 | 700 | 699 | 699 | 21,000 | 1,398 |
| 1996-04-11 | 698 | 699 | 698 | 699 | 3,000 | 1,398 |
| 1996-04-08 | 699 | 700 | 699 | 700 | 4,000 | 1,400 |
| 1996-04-05 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 1996-04-03 | 690 | 700 | 690 | 700 | 4,000 | 1,400 |
| 1996-04-02 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1996-04-01 | 680 | 680 | 680 | 680 | 5,000 | 1,360 |
| 1996-03-29 | 680 | 680 | 680 | 680 | 5,000 | 1,360 |
| 1996-03-27 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1996-03-25 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1996-02-26 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
| 1996-02-19 | 700 | 700 | 680 | 680 | 2,000 | 1,360 |
| 1996-02-15 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1996-02-14 | 680 | 680 | 680 | 680 | 7,000 | 1,360 |
| 1996-02-08 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1996-02-05 | 700 | 710 | 700 | 710 | 2,000 | 1,420 |
| 1996-02-02 | 699 | 699 | 699 | 699 | 4,000 | 1,398 |
| 1996-01-31 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1996-01-30 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1996-01-29 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1996-01-26 | 701 | 710 | 701 | 710 | 4,000 | 1,420 |
| 1996-01-25 | 701 | 701 | 700 | 700 | 5,000 | 1,400 |
| 1996-01-23 | 710 | 715 | 706 | 715 | 5,000 | 1,430 |
| 1996-01-22 | 710 | 710 | 705 | 705 | 3,000 | 1,410 |
| 1996-01-19 | 709 | 709 | 705 | 705 | 5,000 | 1,410 |
| 1996-01-18 | 690 | 700 | 690 | 700 | 5,000 | 1,400 |
| 1996-01-17 | 680 | 690 | 680 | 690 | 7,000 | 1,380 |
| 1996-01-12 | 675 | 680 | 675 | 680 | 2,000 | 1,360 |
| 1996-01-11 | 690 | 690 | 680 | 680 | 2,000 | 1,360 |
| 1996-01-10 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 1996-01-09 | 671 | 671 | 671 | 671 | 1,000 | 1,342 |
| 1996-01-08 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
