9903 (株)カンセキ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 1997-12-26 | 231 | 231 | 220 | 231 | 5,000 | 462 |
| 1997-12-25 | 232 | 237 | 225 | 225 | 15,000 | 450 |
| 1997-12-24 | 230 | 230 | 229 | 229 | 5,000 | 458 |
| 1997-12-22 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1997-12-19 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 1997-12-18 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1997-12-17 | 269 | 270 | 269 | 270 | 5,000 | 540 |
| 1997-12-11 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1997-12-10 | 310 | 320 | 310 | 320 | 13,000 | 640 |
| 1997-12-09 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1997-12-08 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1997-12-04 | 270 | 270 | 270 | 270 | 3,000 | 540 |
| 1997-12-02 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1997-11-28 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1997-11-27 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1997-11-26 | 275 | 280 | 275 | 280 | 2,000 | 560 |
| 1997-11-25 | 299 | 299 | 290 | 290 | 5,000 | 580 |
| 1997-11-21 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1997-11-18 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1997-11-17 | 300 | 310 | 300 | 310 | 5,000 | 620 |
| 1997-11-11 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1997-11-10 | 301 | 301 | 301 | 301 | 50,000 | 602 |
| 1997-11-07 | 300 | 300 | 300 | 300 | 8,000 | 600 |
| 1997-11-06 | 301 | 301 | 300 | 301 | 4,000 | 602 |
| 1997-10-30 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1997-10-28 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 1997-10-27 | 301 | 301 | 300 | 300 | 5,000 | 600 |
| 1997-10-23 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1997-10-20 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1997-10-17 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1997-10-16 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1997-10-15 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1997-10-14 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1997-10-13 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1997-10-09 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1997-10-01 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1997-09-29 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 1997-09-26 | 310 | 310 | 300 | 300 | 4,000 | 600 |
| 1997-09-25 | 300 | 310 | 300 | 310 | 8,000 | 620 |
| 1997-09-24 | 305 | 305 | 300 | 300 | 3,000 | 600 |
| 1997-09-22 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 1997-09-19 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 1997-09-18 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1997-09-17 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1997-09-12 | 340 | 340 | 330 | 330 | 5,000 | 660 |
| 1997-09-08 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1997-09-05 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1997-09-02 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1997-08-29 | 359 | 359 | 359 | 359 | 2,000 | 718 |
| 1997-08-28 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 1997-08-27 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1997-08-25 | 400 | 400 | 380 | 380 | 6,000 | 760 |
| 1997-08-22 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1997-08-21 | 394 | 400 | 394 | 400 | 4,000 | 800 |
| 1997-08-18 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1997-08-15 | 388 | 388 | 380 | 380 | 3,000 | 760 |
| 1997-08-14 | 393 | 393 | 393 | 393 | 2,000 | 786 |
| 1997-08-11 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 1997-08-08 | 393 | 393 | 393 | 393 | 2,000 | 786 |
| 1997-08-05 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1997-08-01 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1997-07-31 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1997-07-28 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1997-07-25 | 435 | 435 | 435 | 435 | 3,000 | 870 |
| 1997-07-24 | 394 | 394 | 393 | 393 | 4,000 | 786 |
| 1997-07-22 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1997-07-18 | 392 | 392 | 392 | 392 | 3,000 | 784 |
| 1997-07-17 | 391 | 391 | 390 | 390 | 5,000 | 780 |
| 1997-07-16 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 1997-07-15 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1997-07-14 | 410 | 410 | 390 | 390 | 5,000 | 780 |
| 1997-07-11 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1997-07-10 | 420 | 440 | 420 | 440 | 10,000 | 880 |
| 1997-07-09 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 1997-07-08 | 420 | 420 | 420 | 420 | 6,000 | 840 |
| 1997-07-07 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 1997-07-04 | 415 | 420 | 415 | 420 | 20,000 | 840 |
| 1997-07-03 | 420 | 420 | 420 | 420 | 9,000 | 840 |
| 1997-07-02 | 420 | 420 | 420 | 420 | 13,000 | 840 |
| 1997-07-01 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1997-06-27 | 420 | 436 | 420 | 436 | 10,000 | 872 |
| 1997-06-26 | 400 | 420 | 400 | 420 | 15,000 | 840 |
| 1997-06-25 | 420 | 420 | 410 | 410 | 12,000 | 820 |
| 1997-06-24 | 420 | 420 | 420 | 420 | 7,000 | 840 |
| 1997-06-23 | 415 | 420 | 415 | 420 | 4,000 | 840 |
| 1997-06-19 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1997-06-18 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 1997-06-17 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 1997-06-13 | 436 | 436 | 436 | 436 | 3,000 | 872 |
| 1997-06-11 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 1997-06-10 | 436 | 437 | 436 | 437 | 2,000 | 874 |
| 1997-06-09 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 1997-06-06 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1997-06-05 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1997-06-03 | 425 | 429 | 425 | 425 | 3,000 | 850 |
| 1997-06-02 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1997-05-30 | 425 | 425 | 420 | 420 | 2,000 | 840 |
| 1997-05-26 | 415 | 415 | 410 | 410 | 3,000 | 820 |
| 1997-05-23 | 413 | 415 | 410 | 410 | 3,000 | 820 |
| 1997-05-22 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 1997-05-21 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 1997-05-20 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 1997-05-19 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1997-05-16 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1997-05-15 | 400 | 400 | 395 | 400 | 7,000 | 800 |
| 1997-05-14 | 415 | 415 | 415 | 415 | 6,000 | 830 |
| 1997-05-13 | 416 | 416 | 415 | 415 | 4,000 | 830 |
| 1997-05-12 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1997-05-09 | 416 | 416 | 415 | 415 | 5,000 | 830 |
| 1997-05-08 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 1997-05-07 | 415 | 416 | 415 | 416 | 7,000 | 832 |
| 1997-05-06 | 413 | 415 | 413 | 415 | 4,000 | 830 |
| 1997-05-02 | 415 | 415 | 414 | 414 | 4,000 | 828 |
| 1997-05-01 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1997-04-30 | 410 | 415 | 410 | 415 | 3,000 | 830 |
| 1997-04-28 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1997-04-25 | 420 | 425 | 420 | 421 | 8,000 | 842 |
| 1997-04-24 | 395 | 400 | 395 | 400 | 5,000 | 800 |
| 1997-04-23 | 395 | 395 | 380 | 390 | 11,000 | 780 |
| 1997-04-22 | 400 | 400 | 390 | 395 | 16,000 | 790 |
| 1997-04-21 | 359 | 405 | 359 | 400 | 19,000 | 800 |
| 1997-04-18 | 318 | 350 | 317 | 349 | 36,000 | 698 |
| 1997-04-17 | 315 | 330 | 315 | 315 | 25,000 | 630 |
| 1997-04-16 | 315 | 320 | 304 | 315 | 38,000 | 630 |
| 1997-04-15 | 340 | 340 | 320 | 325 | 12,000 | 650 |
| 1997-04-14 | 354 | 354 | 349 | 349 | 4,000 | 698 |
| 1997-04-11 | 369 | 369 | 365 | 365 | 6,000 | 730 |
| 1997-04-10 | 375 | 380 | 375 | 380 | 9,000 | 760 |
| 1997-04-08 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 1997-04-07 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 1997-04-04 | 401 | 401 | 395 | 395 | 4,000 | 790 |
| 1997-04-03 | 400 | 401 | 400 | 401 | 7,000 | 802 |
| 1997-04-01 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1997-03-31 | 420 | 423 | 410 | 420 | 10,000 | 840 |
| 1997-03-28 | 424 | 424 | 420 | 420 | 4,000 | 840 |
| 1997-03-27 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 1997-03-26 | 425 | 425 | 424 | 424 | 4,000 | 848 |
| 1997-03-25 | 425 | 425 | 423 | 425 | 9,000 | 850 |
| 1997-03-24 | 425 | 425 | 420 | 425 | 9,000 | 850 |
| 1997-03-21 | 424 | 425 | 410 | 425 | 12,000 | 850 |
| 1997-03-19 | 425 | 425 | 424 | 424 | 6,000 | 848 |
| 1997-03-18 | 460 | 460 | 425 | 425 | 10,000 | 850 |
| 1997-03-17 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 1997-03-14 | 451 | 460 | 446 | 460 | 7,000 | 920 |
| 1997-03-12 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1997-03-11 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 1997-03-10 | 449 | 449 | 449 | 449 | 4,000 | 898 |
| 1997-03-07 | 478 | 478 | 470 | 470 | 6,000 | 940 |
| 1997-03-06 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1997-03-05 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1997-03-03 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1997-02-27 | 505 | 505 | 505 | 505 | 3,000 | 1,010 |
| 1997-02-26 | 500 | 520 | 500 | 520 | 7,000 | 1,040 |
| 1997-02-25 | 499 | 499 | 499 | 499 | 3,000 | 998 |
| 1997-02-24 | 462 | 462 | 462 | 462 | 2,000 | 924 |
| 1997-02-21 | 460 | 461 | 457 | 461 | 8,000 | 922 |
| 1997-02-20 | 456 | 461 | 456 | 461 | 2,000 | 922 |
| 1997-02-19 | 490 | 490 | 455 | 455 | 13,000 | 910 |
| 1997-02-18 | 491 | 491 | 490 | 490 | 3,000 | 980 |
| 1997-02-17 | 499 | 499 | 496 | 496 | 3,000 | 992 |
| 1997-02-14 | 499 | 499 | 499 | 499 | 5,000 | 998 |
| 1997-02-13 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 1997-02-12 | 510 | 510 | 499 | 499 | 3,000 | 998 |
| 1997-02-10 | 510 | 510 | 505 | 505 | 6,000 | 1,010 |
| 1997-02-07 | 510 | 515 | 510 | 515 | 4,000 | 1,030 |
| 1997-02-05 | 511 | 511 | 505 | 505 | 5,000 | 1,010 |
| 1997-02-04 | 500 | 501 | 481 | 501 | 11,000 | 1,002 |
| 1997-02-03 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-01-30 | 500 | 505 | 500 | 500 | 8,000 | 1,000 |
| 1997-01-29 | 486 | 500 | 486 | 500 | 5,000 | 1,000 |
| 1997-01-28 | 498 | 498 | 481 | 481 | 6,000 | 962 |
| 1997-01-27 | 505 | 505 | 499 | 499 | 9,000 | 998 |
| 1997-01-24 | 500 | 500 | 490 | 499 | 7,000 | 998 |
| 1997-01-23 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1997-01-22 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 1997-01-21 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 1997-01-20 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1997-01-17 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1997-01-16 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 1997-01-14 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1997-01-13 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1997-01-10 | 560 | 580 | 550 | 550 | 8,000 | 1,100 |
| 1997-01-08 | 580 | 580 | 550 | 550 | 6,000 | 1,100 |
| 1997-01-07 | 580 | 590 | 580 | 580 | 5,000 | 1,160 |
| 1997-01-06 | 580 | 580 | 580 | 580 | 4,000 | 1,160 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
