9903 (株)カンセキ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 184 | 184 | 184 | 184 | 4,000 | 368 |
| 1998-12-24 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1998-12-22 | 165 | 165 | 165 | 165 | 6,000 | 330 |
| 1998-12-21 | 167 | 167 | 167 | 167 | 4,000 | 334 |
| 1998-12-17 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 1998-12-15 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1998-12-10 | 180 | 189 | 180 | 180 | 19,000 | 360 |
| 1998-12-09 | 170 | 170 | 170 | 170 | 7,000 | 340 |
| 1998-12-08 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 1998-12-07 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 1998-12-04 | 165 | 165 | 165 | 165 | 5,000 | 330 |
| 1998-12-03 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 1998-12-02 | 171 | 171 | 165 | 165 | 7,000 | 330 |
| 1998-12-01 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1998-11-25 | 175 | 175 | 160 | 174 | 8,000 | 348 |
| 1998-11-20 | 160 | 160 | 156 | 156 | 3,000 | 312 |
| 1998-11-13 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 1998-11-12 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 1998-11-10 | 160 | 160 | 154 | 154 | 3,000 | 308 |
| 1998-11-05 | 152 | 152 | 152 | 152 | 4,000 | 304 |
| 1998-11-04 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 1998-11-02 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 1998-10-29 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 1998-10-26 | 165 | 165 | 165 | 165 | 4,000 | 330 |
| 1998-10-22 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 1998-10-21 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 1998-10-19 | 170 | 171 | 170 | 170 | 5,000 | 340 |
| 1998-10-16 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 1998-10-13 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 1998-10-07 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1998-10-06 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 1998-10-05 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 1998-10-02 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 1998-10-01 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 1998-09-25 | 180 | 180 | 180 | 180 | 13,000 | 360 |
| 1998-09-24 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1998-09-22 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 1998-09-21 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1998-09-18 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 1998-09-11 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 1998-09-07 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1998-09-04 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 1998-09-03 | 170 | 171 | 170 | 171 | 11,000 | 342 |
| 1998-09-02 | 178 | 178 | 175 | 175 | 6,000 | 350 |
| 1998-09-01 | 180 | 180 | 175 | 175 | 2,000 | 350 |
| 1998-08-31 | 180 | 180 | 175 | 175 | 5,000 | 350 |
| 1998-08-28 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 1998-08-25 | 195 | 208 | 195 | 208 | 4,000 | 416 |
| 1998-08-12 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 1998-08-07 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 1998-08-05 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 1998-08-04 | 178 | 178 | 178 | 178 | 5,000 | 356 |
| 1998-07-29 | 211 | 211 | 211 | 211 | 3,000 | 422 |
| 1998-07-27 | 220 | 220 | 219 | 219 | 4,000 | 438 |
| 1998-07-13 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 1998-07-10 | 239 | 245 | 239 | 245 | 25,000 | 490 |
| 1998-07-09 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1998-07-08 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 1998-07-07 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 1998-07-06 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 1998-07-03 | 187 | 187 | 186 | 186 | 2,000 | 372 |
| 1998-06-30 | 175 | 176 | 175 | 176 | 3,000 | 352 |
| 1998-06-29 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 1998-06-26 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 1998-06-25 | 190 | 200 | 190 | 200 | 17,000 | 400 |
| 1998-06-24 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 1998-06-22 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 1998-06-17 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 1998-06-15 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 1998-06-12 | 180 | 180 | 180 | 180 | 8,000 | 360 |
| 1998-06-10 | 181 | 181 | 180 | 180 | 2,000 | 360 |
| 1998-06-08 | 182 | 182 | 180 | 180 | 5,000 | 360 |
| 1998-06-05 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 1998-06-04 | 182 | 182 | 180 | 180 | 2,000 | 360 |
| 1998-06-03 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 1998-06-02 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 1998-06-01 | 181 | 181 | 180 | 180 | 6,000 | 360 |
| 1998-05-28 | 191 | 191 | 191 | 191 | 4,000 | 382 |
| 1998-05-27 | 191 | 191 | 185 | 185 | 7,000 | 370 |
| 1998-05-26 | 191 | 191 | 191 | 191 | 6,000 | 382 |
| 1998-05-25 | 193 | 193 | 191 | 191 | 11,000 | 382 |
| 1998-05-20 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 1998-05-08 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 1998-04-30 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 1998-04-28 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 1998-04-27 | 178 | 179 | 178 | 179 | 6,000 | 358 |
| 1998-04-23 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 1998-04-16 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 1998-04-15 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 1998-04-10 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 1998-04-03 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1998-03-31 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1998-03-26 | 235 | 235 | 235 | 235 | 14,000 | 470 |
| 1998-03-25 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 1998-03-23 | 200 | 200 | 200 | 200 | 10,000 | 400 |
| 1998-03-20 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 1998-03-19 | 210 | 210 | 200 | 200 | 4,000 | 400 |
| 1998-03-18 | 215 | 215 | 215 | 215 | 15,000 | 430 |
| 1998-03-16 | 220 | 220 | 215 | 215 | 2,000 | 430 |
| 1998-03-13 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1998-03-11 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1998-03-10 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1998-03-09 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1998-03-04 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 1998-03-03 | 230 | 230 | 220 | 220 | 3,000 | 440 |
| 1998-02-27 | 241 | 241 | 241 | 241 | 5,000 | 482 |
| 1998-02-25 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 1998-02-23 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1998-02-19 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1998-02-17 | 251 | 251 | 250 | 250 | 5,000 | 500 |
| 1998-02-12 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 1998-02-10 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 1998-02-04 | 250 | 250 | 248 | 248 | 3,000 | 496 |
| 1998-02-03 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 1998-01-30 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1998-01-29 | 256 | 280 | 256 | 280 | 3,000 | 560 |
| 1998-01-28 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 1998-01-27 | 270 | 270 | 245 | 245 | 3,000 | 490 |
| 1998-01-26 | 268 | 270 | 262 | 270 | 8,000 | 540 |
| 1998-01-22 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 1998-01-21 | 225 | 230 | 225 | 226 | 7,000 | 452 |
| 1998-01-20 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1998-01-19 | 215 | 224 | 215 | 220 | 5,000 | 440 |
| 1998-01-16 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 1998-01-13 | 227 | 227 | 225 | 225 | 2,000 | 450 |
| 1998-01-09 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1998-01-08 | 237 | 237 | 230 | 230 | 4,000 | 460 |
| 1998-01-07 | 236 | 236 | 236 | 236 | 1,000 | 472 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
