9903 (株)カンセキ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 118 | 118 | 110 | 110 | 3,000 | 220 |
| 2000-12-28 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2000-12-27 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2000-12-26 | 101 | 107 | 90 | 90 | 6,000 | 180 |
| 2000-12-25 | 119 | 119 | 105 | 105 | 7,000 | 210 |
| 2000-12-22 | 105 | 120 | 105 | 120 | 11,000 | 240 |
| 2000-12-21 | 106 | 106 | 101 | 101 | 2,000 | 202 |
| 2000-12-20 | 110 | 113 | 97 | 113 | 3,000 | 226 |
| 2000-12-19 | 110 | 115 | 110 | 115 | 6,000 | 230 |
| 2000-12-15 | 111 | 118 | 111 | 118 | 8,000 | 236 |
| 2000-12-12 | 110 | 115 | 110 | 115 | 9,000 | 230 |
| 2000-12-11 | 108 | 108 | 108 | 108 | 2,000 | 216 |
| 2000-12-08 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2000-12-05 | 106 | 106 | 106 | 106 | 3,000 | 212 |
| 2000-12-04 | 106 | 106 | 106 | 106 | 3,000 | 212 |
| 2000-12-01 | 106 | 106 | 106 | 106 | 10,000 | 212 |
| 2000-11-30 | 96 | 106 | 96 | 100 | 4,000 | 200 |
| 2000-11-29 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2000-11-28 | 85 | 85 | 85 | 85 | 2,000 | 170 |
| 2000-11-27 | 75 | 100 | 75 | 81 | 14,000 | 162 |
| 2000-11-22 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2000-11-17 | 96 | 109 | 96 | 109 | 5,000 | 218 |
| 2000-11-15 | 109 | 109 | 109 | 109 | 9,000 | 218 |
| 2000-11-13 | 106 | 106 | 100 | 100 | 4,000 | 200 |
| 2000-11-09 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2000-11-07 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2000-11-06 | 110 | 110 | 105 | 105 | 3,000 | 210 |
| 2000-11-02 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2000-10-31 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2000-10-30 | 110 | 110 | 106 | 106 | 2,000 | 212 |
| 2000-10-27 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2000-10-25 | 119 | 119 | 118 | 118 | 3,000 | 236 |
| 2000-10-24 | 108 | 108 | 108 | 108 | 4,000 | 216 |
| 2000-10-23 | 110 | 110 | 108 | 108 | 3,000 | 216 |
| 2000-10-20 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-10-16 | 120 | 120 | 120 | 120 | 8,000 | 240 |
| 2000-10-10 | 106 | 106 | 106 | 106 | 4,000 | 212 |
| 2000-10-06 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-10-05 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-10-03 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2000-09-29 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-09-28 | 113 | 113 | 113 | 113 | 10,000 | 226 |
| 2000-09-25 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2000-09-22 | 113 | 113 | 110 | 110 | 3,000 | 220 |
| 2000-09-21 | 113 | 113 | 113 | 113 | 1,000 | 226 |
| 2000-09-19 | 113 | 113 | 113 | 113 | 1,000 | 226 |
| 2000-09-18 | 113 | 113 | 113 | 113 | 7,000 | 226 |
| 2000-09-14 | 113 | 113 | 113 | 113 | 1,000 | 226 |
| 2000-09-13 | 111 | 111 | 111 | 111 | 2,000 | 222 |
| 2000-09-11 | 113 | 113 | 113 | 113 | 1,000 | 226 |
| 2000-09-08 | 113 | 113 | 113 | 113 | 4,000 | 226 |
| 2000-09-07 | 113 | 113 | 113 | 113 | 1,000 | 226 |
| 2000-09-05 | 129 | 129 | 129 | 129 | 2,000 | 258 |
| 2000-08-28 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2000-08-25 | 135 | 135 | 113 | 113 | 4,000 | 226 |
| 2000-08-24 | 113 | 114 | 113 | 114 | 3,000 | 228 |
| 2000-08-23 | 120 | 120 | 114 | 114 | 7,000 | 228 |
| 2000-08-22 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-08-15 | 135 | 135 | 111 | 111 | 10,000 | 222 |
| 2000-08-08 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2000-08-07 | 111 | 111 | 111 | 111 | 4,000 | 222 |
| 2000-08-01 | 120 | 120 | 110 | 110 | 6,000 | 220 |
| 2000-07-26 | 125 | 125 | 111 | 111 | 2,000 | 222 |
| 2000-07-25 | 104 | 127 | 104 | 127 | 13,000 | 254 |
| 2000-07-24 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2000-07-19 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2000-07-18 | 131 | 131 | 130 | 130 | 10,000 | 260 |
| 2000-07-17 | 131 | 131 | 130 | 130 | 18,000 | 260 |
| 2000-07-14 | 130 | 130 | 130 | 130 | 10,000 | 260 |
| 2000-07-13 | 130 | 130 | 130 | 130 | 8,000 | 260 |
| 2000-07-10 | 150 | 170 | 150 | 170 | 8,000 | 340 |
| 2000-07-06 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2000-07-05 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2000-07-04 | 132 | 132 | 132 | 132 | 7,000 | 264 |
| 2000-07-03 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2000-06-30 | 131 | 131 | 131 | 131 | 3,000 | 262 |
| 2000-06-29 | 130 | 130 | 130 | 130 | 6,000 | 260 |
| 2000-06-28 | 127 | 130 | 127 | 130 | 4,000 | 260 |
| 2000-06-27 | 127 | 127 | 127 | 127 | 5,000 | 254 |
| 2000-06-26 | 127 | 127 | 127 | 127 | 7,000 | 254 |
| 2000-06-23 | 125 | 126 | 125 | 126 | 5,000 | 252 |
| 2000-06-20 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2000-06-16 | 119 | 130 | 119 | 130 | 11,000 | 260 |
| 2000-06-15 | 118 | 119 | 118 | 119 | 10,000 | 238 |
| 2000-06-09 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2000-06-07 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2000-06-05 | 115 | 120 | 115 | 120 | 4,000 | 240 |
| 2000-06-02 | 110 | 110 | 110 | 110 | 5,000 | 220 |
| 2000-05-25 | 111 | 119 | 111 | 119 | 4,000 | 238 |
| 2000-05-24 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-05-22 | 110 | 110 | 103 | 110 | 4,000 | 220 |
| 2000-05-19 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-05-16 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2000-05-15 | 115 | 120 | 115 | 120 | 7,000 | 240 |
| 2000-05-12 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2000-05-09 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2000-05-08 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2000-05-02 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2000-04-27 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2000-04-26 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2000-04-25 | 110 | 115 | 110 | 115 | 7,000 | 230 |
| 2000-04-24 | 120 | 120 | 110 | 110 | 4,000 | 220 |
| 2000-04-19 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2000-04-18 | 115 | 115 | 111 | 111 | 5,000 | 222 |
| 2000-04-17 | 115 | 115 | 115 | 115 | 4,000 | 230 |
| 2000-04-14 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2000-04-12 | 115 | 115 | 115 | 115 | 4,000 | 230 |
| 2000-04-11 | 120 | 125 | 120 | 125 | 4,000 | 250 |
| 2000-04-10 | 119 | 119 | 119 | 119 | 2,000 | 238 |
| 2000-04-06 | 116 | 116 | 115 | 115 | 2,000 | 230 |
| 2000-04-05 | 117 | 117 | 115 | 115 | 3,000 | 230 |
| 2000-04-04 | 117 | 117 | 117 | 117 | 5,000 | 234 |
| 2000-04-03 | 117 | 117 | 117 | 117 | 3,000 | 234 |
| 2000-03-31 | 113 | 113 | 113 | 113 | 2,000 | 226 |
| 2000-03-30 | 119 | 119 | 112 | 112 | 8,000 | 224 |
| 2000-03-28 | 112 | 112 | 112 | 112 | 2,000 | 224 |
| 2000-03-27 | 114 | 114 | 110 | 110 | 12,000 | 220 |
| 2000-03-24 | 113 | 114 | 113 | 114 | 2,000 | 228 |
| 2000-03-23 | 113 | 113 | 111 | 112 | 12,000 | 224 |
| 2000-03-22 | 119 | 119 | 112 | 112 | 10,000 | 224 |
| 2000-03-21 | 116 | 120 | 116 | 120 | 4,000 | 240 |
| 2000-03-17 | 119 | 119 | 113 | 113 | 2,000 | 226 |
| 2000-03-15 | 120 | 120 | 110 | 110 | 7,000 | 220 |
| 2000-03-13 | 111 | 111 | 111 | 111 | 7,000 | 222 |
| 2000-03-08 | 111 | 111 | 110 | 110 | 5,000 | 220 |
| 2000-03-07 | 110 | 110 | 110 | 110 | 4,000 | 220 |
| 2000-03-06 | 119 | 119 | 104 | 110 | 19,000 | 220 |
| 2000-03-03 | 111 | 115 | 111 | 115 | 3,000 | 230 |
| 2000-03-02 | 120 | 120 | 111 | 111 | 5,000 | 222 |
| 2000-03-01 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2000-02-29 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2000-02-25 | 120 | 120 | 115 | 115 | 9,000 | 230 |
| 2000-02-24 | 130 | 130 | 125 | 125 | 8,000 | 250 |
| 2000-02-23 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2000-02-22 | 121 | 121 | 110 | 110 | 6,000 | 220 |
| 2000-02-21 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2000-02-18 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2000-02-17 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2000-02-16 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2000-02-15 | 120 | 139 | 120 | 130 | 8,000 | 260 |
| 2000-02-14 | 120 | 120 | 120 | 120 | 13,000 | 240 |
| 2000-02-10 | 132 | 132 | 125 | 130 | 12,000 | 260 |
| 2000-02-09 | 140 | 140 | 132 | 132 | 4,000 | 264 |
| 2000-02-08 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2000-02-04 | 137 | 137 | 137 | 137 | 2,000 | 274 |
| 2000-02-03 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2000-02-02 | 135 | 135 | 135 | 135 | 6,000 | 270 |
| 2000-02-01 | 130 | 135 | 130 | 135 | 5,000 | 270 |
| 2000-01-31 | 130 | 135 | 130 | 135 | 6,000 | 270 |
| 2000-01-28 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2000-01-27 | 130 | 130 | 122 | 122 | 11,000 | 244 |
| 2000-01-25 | 121 | 135 | 121 | 135 | 4,000 | 270 |
| 2000-01-24 | 131 | 131 | 130 | 130 | 3,000 | 260 |
| 2000-01-21 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2000-01-20 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2000-01-18 | 136 | 136 | 136 | 136 | 4,000 | 272 |
| 2000-01-17 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2000-01-14 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2000-01-13 | 120 | 120 | 120 | 120 | 5,000 | 240 |
| 2000-01-12 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2000-01-06 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2000-01-05 | 130 | 130 | 130 | 130 | 1,000 | 260 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
