9903 (株)カンセキ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 138 | 138 | 137 | 137 | 6,000 | 274 |
| 1999-12-24 | 125 | 136 | 125 | 136 | 4,000 | 272 |
| 1999-12-22 | 125 | 125 | 120 | 120 | 5,000 | 240 |
| 1999-12-21 | 125 | 130 | 125 | 125 | 13,000 | 250 |
| 1999-12-20 | 136 | 136 | 130 | 130 | 9,000 | 260 |
| 1999-12-16 | 150 | 150 | 141 | 141 | 2,000 | 282 |
| 1999-12-15 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 1999-12-14 | 166 | 166 | 166 | 166 | 8,000 | 332 |
| 1999-12-13 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 1999-12-10 | 135 | 136 | 135 | 136 | 3,000 | 272 |
| 1999-12-09 | 138 | 138 | 135 | 135 | 6,000 | 270 |
| 1999-12-08 | 137 | 137 | 137 | 137 | 3,000 | 274 |
| 1999-12-07 | 134 | 136 | 134 | 136 | 3,000 | 272 |
| 1999-12-06 | 151 | 151 | 131 | 131 | 11,000 | 262 |
| 1999-12-03 | 150 | 151 | 150 | 151 | 6,000 | 302 |
| 1999-12-01 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-11-30 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-11-29 | 150 | 150 | 150 | 150 | 7,000 | 300 |
| 1999-11-26 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 1999-11-25 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 1999-11-22 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 1999-11-19 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 1999-11-18 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 1999-11-17 | 162 | 162 | 160 | 160 | 2,000 | 320 |
| 1999-11-16 | 160 | 161 | 160 | 161 | 3,000 | 322 |
| 1999-11-15 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 1999-11-12 | 155 | 155 | 152 | 152 | 2,000 | 304 |
| 1999-11-11 | 152 | 152 | 152 | 152 | 3,000 | 304 |
| 1999-11-09 | 153 | 153 | 150 | 150 | 15,000 | 300 |
| 1999-11-08 | 156 | 161 | 156 | 156 | 8,000 | 312 |
| 1999-11-05 | 165 | 165 | 160 | 160 | 8,000 | 320 |
| 1999-11-04 | 165 | 165 | 163 | 163 | 5,000 | 326 |
| 1999-11-02 | 170 | 170 | 165 | 165 | 5,000 | 330 |
| 1999-11-01 | 168 | 168 | 165 | 165 | 6,000 | 330 |
| 1999-10-29 | 165 | 165 | 165 | 165 | 4,000 | 330 |
| 1999-10-28 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 1999-10-27 | 170 | 172 | 170 | 172 | 4,000 | 344 |
| 1999-10-26 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 1999-10-25 | 177 | 177 | 171 | 171 | 11,000 | 342 |
| 1999-10-22 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 1999-10-21 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 1999-10-15 | 189 | 189 | 180 | 180 | 7,000 | 360 |
| 1999-10-14 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 1999-10-13 | 181 | 181 | 180 | 180 | 6,000 | 360 |
| 1999-10-12 | 185 | 195 | 185 | 185 | 4,000 | 370 |
| 1999-10-08 | 185 | 195 | 185 | 195 | 8,000 | 390 |
| 1999-10-07 | 190 | 190 | 185 | 185 | 6,000 | 370 |
| 1999-10-06 | 190 | 190 | 189 | 189 | 7,000 | 378 |
| 1999-10-05 | 200 | 200 | 190 | 190 | 4,000 | 380 |
| 1999-10-04 | 195 | 195 | 190 | 190 | 5,000 | 380 |
| 1999-10-01 | 190 | 200 | 190 | 195 | 6,000 | 390 |
| 1999-09-30 | 200 | 200 | 195 | 195 | 10,000 | 390 |
| 1999-09-29 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 1999-09-28 | 202 | 202 | 202 | 202 | 5,000 | 404 |
| 1999-09-27 | 203 | 210 | 202 | 202 | 21,000 | 404 |
| 1999-09-24 | 212 | 212 | 212 | 212 | 4,000 | 424 |
| 1999-09-22 | 222 | 222 | 221 | 221 | 5,000 | 442 |
| 1999-09-21 | 225 | 228 | 220 | 220 | 22,000 | 440 |
| 1999-09-20 | 220 | 229 | 220 | 220 | 13,000 | 440 |
| 1999-09-17 | 238 | 238 | 230 | 235 | 7,000 | 470 |
| 1999-09-16 | 236 | 239 | 236 | 239 | 4,000 | 478 |
| 1999-09-14 | 250 | 250 | 230 | 230 | 18,000 | 460 |
| 1999-09-13 | 231 | 250 | 230 | 250 | 17,000 | 500 |
| 1999-09-10 | 230 | 230 | 220 | 230 | 13,000 | 460 |
| 1999-09-09 | 220 | 226 | 220 | 226 | 2,000 | 452 |
| 1999-09-08 | 222 | 222 | 220 | 220 | 11,000 | 440 |
| 1999-09-07 | 226 | 226 | 222 | 222 | 5,000 | 444 |
| 1999-09-06 | 225 | 225 | 222 | 222 | 4,000 | 444 |
| 1999-09-03 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 1999-09-02 | 220 | 221 | 220 | 220 | 5,000 | 440 |
| 1999-09-01 | 220 | 220 | 215 | 215 | 4,000 | 430 |
| 1999-08-31 | 216 | 220 | 216 | 220 | 4,000 | 440 |
| 1999-08-30 | 220 | 220 | 215 | 215 | 9,000 | 430 |
| 1999-08-27 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1999-08-26 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1999-08-25 | 235 | 235 | 220 | 220 | 6,000 | 440 |
| 1999-08-23 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1999-08-19 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1999-08-18 | 210 | 210 | 206 | 210 | 5,000 | 420 |
| 1999-08-17 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 1999-08-16 | 226 | 230 | 226 | 230 | 5,000 | 460 |
| 1999-08-13 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1999-08-12 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1999-08-10 | 220 | 225 | 220 | 225 | 4,000 | 450 |
| 1999-08-09 | 205 | 220 | 205 | 220 | 5,000 | 440 |
| 1999-08-06 | 200 | 205 | 200 | 205 | 2,000 | 410 |
| 1999-08-05 | 210 | 210 | 202 | 202 | 5,000 | 404 |
| 1999-08-04 | 216 | 216 | 210 | 210 | 5,000 | 420 |
| 1999-08-03 | 220 | 220 | 216 | 216 | 3,000 | 432 |
| 1999-07-28 | 229 | 232 | 229 | 232 | 7,000 | 464 |
| 1999-07-26 | 240 | 240 | 240 | 240 | 5,000 | 480 |
| 1999-07-23 | 240 | 240 | 230 | 230 | 3,000 | 460 |
| 1999-07-22 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 1999-07-21 | 241 | 242 | 241 | 241 | 8,000 | 482 |
| 1999-07-19 | 241 | 245 | 241 | 241 | 6,000 | 482 |
| 1999-07-16 | 243 | 255 | 242 | 250 | 13,000 | 500 |
| 1999-07-15 | 250 | 250 | 240 | 240 | 9,000 | 480 |
| 1999-07-14 | 264 | 264 | 263 | 263 | 3,000 | 526 |
| 1999-07-13 | 270 | 270 | 265 | 265 | 14,000 | 530 |
| 1999-07-12 | 260 | 260 | 255 | 260 | 4,000 | 520 |
| 1999-07-09 | 263 | 263 | 250 | 251 | 14,000 | 502 |
| 1999-07-08 | 265 | 270 | 265 | 265 | 4,000 | 530 |
| 1999-07-07 | 270 | 270 | 265 | 265 | 10,000 | 530 |
| 1999-07-06 | 276 | 276 | 265 | 270 | 39,000 | 540 |
| 1999-07-05 | 249 | 271 | 249 | 260 | 45,000 | 520 |
| 1999-07-02 | 239 | 249 | 239 | 241 | 13,000 | 482 |
| 1999-07-01 | 240 | 245 | 235 | 240 | 7,000 | 480 |
| 1999-06-30 | 240 | 240 | 240 | 240 | 5,000 | 480 |
| 1999-06-29 | 235 | 240 | 235 | 240 | 18,000 | 480 |
| 1999-06-28 | 235 | 236 | 235 | 235 | 7,000 | 470 |
| 1999-06-25 | 235 | 235 | 235 | 235 | 8,000 | 470 |
| 1999-06-24 | 240 | 240 | 235 | 235 | 17,000 | 470 |
| 1999-06-23 | 235 | 240 | 235 | 235 | 10,000 | 470 |
| 1999-06-22 | 248 | 248 | 230 | 230 | 8,000 | 460 |
| 1999-06-21 | 249 | 250 | 245 | 248 | 16,000 | 496 |
| 1999-06-18 | 240 | 249 | 240 | 249 | 13,000 | 498 |
| 1999-06-17 | 235 | 235 | 221 | 230 | 13,000 | 460 |
| 1999-06-16 | 230 | 231 | 230 | 230 | 4,000 | 460 |
| 1999-06-15 | 250 | 250 | 235 | 235 | 9,000 | 470 |
| 1999-06-14 | 245 | 250 | 239 | 250 | 15,000 | 500 |
| 1999-06-11 | 248 | 250 | 244 | 249 | 14,000 | 498 |
| 1999-06-10 | 266 | 266 | 231 | 245 | 19,000 | 490 |
| 1999-06-09 | 220 | 268 | 220 | 268 | 34,000 | 536 |
| 1999-06-08 | 210 | 220 | 210 | 220 | 9,000 | 440 |
| 1999-06-07 | 209 | 209 | 208 | 208 | 4,000 | 416 |
| 1999-06-04 | 210 | 210 | 208 | 208 | 6,000 | 416 |
| 1999-06-03 | 210 | 210 | 205 | 207 | 13,000 | 414 |
| 1999-06-02 | 205 | 205 | 205 | 205 | 11,000 | 410 |
| 1999-06-01 | 199 | 200 | 199 | 200 | 9,000 | 400 |
| 1999-05-31 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 1999-05-28 | 190 | 190 | 180 | 180 | 4,000 | 360 |
| 1999-05-26 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 1999-05-25 | 181 | 190 | 181 | 190 | 4,000 | 380 |
| 1999-05-21 | 205 | 205 | 205 | 205 | 7,000 | 410 |
| 1999-05-19 | 215 | 220 | 210 | 210 | 4,000 | 420 |
| 1999-05-18 | 220 | 220 | 215 | 215 | 2,000 | 430 |
| 1999-05-17 | 233 | 233 | 221 | 221 | 5,000 | 442 |
| 1999-05-14 | 240 | 240 | 230 | 233 | 19,000 | 466 |
| 1999-05-13 | 220 | 245 | 220 | 236 | 52,000 | 472 |
| 1999-05-12 | 215 | 220 | 215 | 215 | 16,000 | 430 |
| 1999-05-11 | 215 | 215 | 215 | 215 | 5,000 | 430 |
| 1999-05-07 | 219 | 220 | 215 | 215 | 6,000 | 430 |
| 1999-05-06 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1999-04-30 | 220 | 220 | 215 | 220 | 27,000 | 440 |
| 1999-04-28 | 215 | 220 | 215 | 220 | 15,000 | 440 |
| 1999-04-26 | 201 | 202 | 200 | 202 | 8,000 | 404 |
| 1999-04-21 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 1999-04-20 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1999-04-19 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 1999-04-16 | 220 | 225 | 220 | 225 | 2,000 | 450 |
| 1999-04-15 | 230 | 230 | 225 | 225 | 8,000 | 450 |
| 1999-04-14 | 230 | 230 | 225 | 225 | 4,000 | 450 |
| 1999-04-13 | 230 | 230 | 220 | 220 | 14,000 | 440 |
| 1999-04-12 | 232 | 232 | 230 | 230 | 2,000 | 460 |
| 1999-04-09 | 240 | 250 | 230 | 230 | 20,000 | 460 |
| 1999-04-08 | 212 | 250 | 212 | 250 | 53,000 | 500 |
| 1999-04-07 | 218 | 220 | 212 | 212 | 9,000 | 424 |
| 1999-04-06 | 203 | 225 | 203 | 211 | 21,000 | 422 |
| 1999-04-05 | 195 | 200 | 195 | 200 | 13,000 | 400 |
| 1999-04-02 | 180 | 181 | 180 | 180 | 10,000 | 360 |
| 1999-04-01 | 180 | 181 | 177 | 177 | 8,000 | 354 |
| 1999-03-30 | 175 | 175 | 170 | 175 | 7,000 | 350 |
| 1999-03-29 | 171 | 172 | 170 | 170 | 7,000 | 340 |
| 1999-03-26 | 170 | 171 | 170 | 170 | 7,000 | 340 |
| 1999-03-25 | 175 | 175 | 169 | 169 | 21,000 | 338 |
| 1999-03-24 | 172 | 175 | 172 | 175 | 5,000 | 350 |
| 1999-03-23 | 170 | 175 | 170 | 170 | 27,000 | 340 |
| 1999-03-19 | 171 | 171 | 169 | 170 | 9,000 | 340 |
| 1999-03-18 | 170 | 175 | 170 | 175 | 5,000 | 350 |
| 1999-03-17 | 169 | 175 | 169 | 170 | 10,000 | 340 |
| 1999-03-16 | 160 | 169 | 160 | 169 | 8,000 | 338 |
| 1999-03-15 | 160 | 160 | 160 | 160 | 14,000 | 320 |
| 1999-03-12 | 160 | 160 | 160 | 160 | 9,000 | 320 |
| 1999-03-11 | 157 | 165 | 157 | 161 | 9,000 | 322 |
| 1999-03-10 | 156 | 158 | 156 | 158 | 11,000 | 316 |
| 1999-03-09 | 165 | 165 | 156 | 156 | 14,000 | 312 |
| 1999-03-08 | 170 | 170 | 165 | 165 | 3,000 | 330 |
| 1999-03-05 | 181 | 181 | 170 | 170 | 7,000 | 340 |
| 1999-03-03 | 181 | 181 | 180 | 180 | 18,000 | 360 |
| 1999-03-02 | 190 | 190 | 181 | 181 | 5,000 | 362 |
| 1999-03-01 | 191 | 191 | 191 | 191 | 3,000 | 382 |
| 1999-02-26 | 190 | 191 | 175 | 191 | 13,000 | 382 |
| 1999-02-25 | 188 | 189 | 188 | 189 | 5,000 | 378 |
| 1999-02-23 | 175 | 190 | 173 | 173 | 9,000 | 346 |
| 1999-02-22 | 171 | 173 | 171 | 173 | 2,000 | 346 |
| 1999-02-19 | 180 | 180 | 170 | 170 | 4,000 | 340 |
| 1999-02-18 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 1999-02-16 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 1999-02-15 | 179 | 179 | 178 | 178 | 5,000 | 356 |
| 1999-02-12 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1999-02-10 | 161 | 162 | 161 | 162 | 6,000 | 324 |
| 1999-02-08 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 1999-02-05 | 178 | 178 | 160 | 160 | 5,000 | 320 |
| 1999-02-04 | 160 | 160 | 160 | 160 | 17,000 | 320 |
| 1999-02-03 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 1999-02-01 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1999-01-27 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1999-01-25 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 1999-01-22 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 1999-01-21 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1999-01-20 | 170 | 170 | 165 | 165 | 9,000 | 330 |
| 1999-01-13 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1999-01-12 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1999-01-11 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1999-01-06 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1999-01-05 | 184 | 184 | 170 | 170 | 3,000 | 340 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
