9903 (株)カンセキ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-12-27 | 101 | 105 | 101 | 105 | 2,000 | 210 |
| 2001-12-26 | 102 | 102 | 101 | 101 | 3,000 | 202 |
| 2001-12-25 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2001-12-21 | 102 | 104 | 102 | 104 | 4,000 | 208 |
| 2001-12-20 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2001-12-19 | 103 | 105 | 103 | 105 | 7,000 | 210 |
| 2001-12-18 | 103 | 105 | 103 | 103 | 7,000 | 206 |
| 2001-12-17 | 105 | 105 | 105 | 105 | 7,000 | 210 |
| 2001-12-14 | 100 | 103 | 100 | 100 | 4,000 | 200 |
| 2001-12-13 | 100 | 105 | 100 | 105 | 2,000 | 210 |
| 2001-12-12 | 107 | 108 | 100 | 105 | 14,000 | 210 |
| 2001-12-10 | 105 | 107 | 105 | 107 | 3,000 | 214 |
| 2001-12-07 | 105 | 108 | 105 | 108 | 4,000 | 216 |
| 2001-12-06 | 108 | 108 | 108 | 108 | 2,000 | 216 |
| 2001-12-05 | 108 | 108 | 104 | 105 | 3,000 | 210 |
| 2001-12-04 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-11-30 | 105 | 107 | 105 | 107 | 18,000 | 214 |
| 2001-11-29 | 105 | 107 | 105 | 107 | 5,000 | 214 |
| 2001-11-28 | 105 | 108 | 105 | 105 | 8,000 | 210 |
| 2001-11-27 | 105 | 108 | 105 | 108 | 3,000 | 216 |
| 2001-11-26 | 104 | 108 | 104 | 108 | 12,000 | 216 |
| 2001-11-22 | 100 | 108 | 100 | 108 | 5,000 | 216 |
| 2001-11-20 | 108 | 108 | 108 | 108 | 3,000 | 216 |
| 2001-11-19 | 105 | 107 | 105 | 107 | 8,000 | 214 |
| 2001-11-16 | 108 | 108 | 107 | 107 | 2,000 | 214 |
| 2001-11-15 | 109 | 109 | 92 | 92 | 12,000 | 184 |
| 2001-11-14 | 89 | 89 | 89 | 89 | 3,000 | 178 |
| 2001-11-12 | 86 | 89 | 86 | 89 | 5,000 | 178 |
| 2001-11-09 | 89 | 92 | 86 | 86 | 12,000 | 172 |
| 2001-11-08 | 85 | 85 | 85 | 85 | 9,000 | 170 |
| 2001-11-07 | 79 | 85 | 79 | 81 | 21,000 | 162 |
| 2001-11-06 | 75 | 79 | 75 | 79 | 10,000 | 158 |
| 2001-11-05 | 80 | 80 | 71 | 71 | 8,000 | 142 |
| 2001-11-02 | 75 | 79 | 75 | 79 | 4,000 | 158 |
| 2001-10-31 | 71 | 80 | 71 | 80 | 6,000 | 160 |
| 2001-10-30 | 77 | 79 | 77 | 77 | 5,000 | 154 |
| 2001-10-29 | 78 | 80 | 77 | 77 | 7,000 | 154 |
| 2001-10-26 | 75 | 75 | 75 | 75 | 7,000 | 150 |
| 2001-10-25 | 74 | 77 | 74 | 75 | 7,000 | 150 |
| 2001-10-24 | 72 | 80 | 70 | 71 | 25,000 | 142 |
| 2001-10-23 | 72 | 73 | 69 | 73 | 74,000 | 146 |
| 2001-10-22 | 85 | 85 | 68 | 68 | 41,000 | 136 |
| 2001-10-19 | 83 | 83 | 81 | 83 | 3,000 | 166 |
| 2001-10-18 | 85 | 85 | 84 | 84 | 4,000 | 168 |
| 2001-10-16 | 88 | 88 | 85 | 85 | 16,000 | 170 |
| 2001-10-15 | 89 | 92 | 89 | 90 | 13,000 | 180 |
| 2001-10-12 | 89 | 89 | 89 | 89 | 1,000 | 178 |
| 2001-10-11 | 80 | 88 | 80 | 87 | 4,000 | 174 |
| 2001-10-10 | 85 | 85 | 85 | 85 | 2,000 | 170 |
| 2001-10-05 | 94 | 94 | 90 | 90 | 3,000 | 180 |
| 2001-10-03 | 92 | 93 | 92 | 93 | 6,000 | 186 |
| 2001-10-02 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2001-10-01 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2001-09-28 | 100 | 100 | 95 | 95 | 6,000 | 190 |
| 2001-09-27 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2001-09-26 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2001-09-25 | 95 | 95 | 95 | 95 | 7,000 | 190 |
| 2001-09-21 | 95 | 95 | 88 | 93 | 10,000 | 186 |
| 2001-09-20 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2001-09-17 | 105 | 105 | 100 | 100 | 9,000 | 200 |
| 2001-09-14 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2001-09-12 | 95 | 98 | 95 | 98 | 3,000 | 196 |
| 2001-09-11 | 99 | 103 | 99 | 99 | 3,000 | 198 |
| 2001-09-10 | 105 | 105 | 97 | 99 | 7,000 | 198 |
| 2001-09-06 | 102 | 102 | 102 | 102 | 3,000 | 204 |
| 2001-09-05 | 100 | 110 | 100 | 105 | 14,000 | 210 |
| 2001-09-04 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2001-08-31 | 112 | 112 | 112 | 112 | 6,000 | 224 |
| 2001-08-30 | 112 | 112 | 112 | 112 | 3,000 | 224 |
| 2001-08-29 | 115 | 116 | 112 | 112 | 6,000 | 224 |
| 2001-08-27 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2001-08-24 | 110 | 113 | 106 | 113 | 7,000 | 226 |
| 2001-08-23 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2001-08-22 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2001-08-20 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2001-08-15 | 110 | 115 | 110 | 115 | 7,000 | 230 |
| 2001-08-14 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2001-08-13 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2001-08-09 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2001-08-06 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2001-08-03 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-07-30 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-07-27 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-07-25 | 107 | 107 | 107 | 107 | 2,000 | 214 |
| 2001-07-24 | 100 | 100 | 100 | 100 | 10,000 | 200 |
| 2001-07-23 | 101 | 102 | 101 | 102 | 2,000 | 204 |
| 2001-07-19 | 102 | 102 | 101 | 101 | 4,000 | 202 |
| 2001-07-18 | 105 | 105 | 101 | 101 | 7,000 | 202 |
| 2001-07-17 | 100 | 100 | 100 | 100 | 20,000 | 200 |
| 2001-07-16 | 129 | 129 | 127 | 127 | 9,000 | 254 |
| 2001-07-13 | 119 | 119 | 119 | 119 | 1,000 | 238 |
| 2001-07-12 | 120 | 120 | 120 | 120 | 9,000 | 240 |
| 2001-07-11 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2001-07-10 | 110 | 110 | 105 | 105 | 2,000 | 210 |
| 2001-07-09 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2001-07-05 | 114 | 114 | 110 | 110 | 3,000 | 220 |
| 2001-07-04 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2001-06-28 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2001-06-27 | 111 | 111 | 111 | 111 | 1,000 | 222 |
| 2001-06-25 | 118 | 118 | 115 | 115 | 2,000 | 230 |
| 2001-06-21 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2001-06-18 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2001-06-15 | 120 | 120 | 120 | 120 | 7,000 | 240 |
| 2001-06-14 | 108 | 108 | 108 | 108 | 5,000 | 216 |
| 2001-06-13 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2001-06-11 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2001-06-06 | 108 | 108 | 108 | 108 | 2,000 | 216 |
| 2001-06-05 | 125 | 125 | 115 | 115 | 3,000 | 230 |
| 2001-06-04 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 2001-05-31 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2001-05-28 | 120 | 120 | 120 | 120 | 4,000 | 240 |
| 2001-05-25 | 123 | 125 | 123 | 125 | 3,000 | 250 |
| 2001-05-23 | 123 | 123 | 123 | 123 | 1,000 | 246 |
| 2001-05-22 | 115 | 123 | 115 | 123 | 3,000 | 246 |
| 2001-05-21 | 115 | 115 | 107 | 107 | 10,000 | 214 |
| 2001-05-18 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 2001-05-16 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2001-05-15 | 133 | 133 | 130 | 130 | 8,000 | 260 |
| 2001-05-14 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2001-05-11 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2001-05-07 | 129 | 129 | 129 | 129 | 2,000 | 258 |
| 2001-05-02 | 110 | 110 | 106 | 106 | 7,000 | 212 |
| 2001-05-01 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2001-04-27 | 112 | 112 | 112 | 112 | 2,000 | 224 |
| 2001-04-25 | 110 | 110 | 105 | 110 | 10,000 | 220 |
| 2001-04-24 | 105 | 105 | 105 | 105 | 50,000 | 210 |
| 2001-04-20 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2001-04-19 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2001-04-17 | 103 | 103 | 103 | 103 | 5,000 | 206 |
| 2001-04-16 | 109 | 109 | 103 | 103 | 9,000 | 206 |
| 2001-04-12 | 102 | 102 | 101 | 101 | 3,000 | 202 |
| 2001-04-05 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2001-04-03 | 98 | 103 | 95 | 103 | 4,000 | 206 |
| 2001-04-02 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2001-03-26 | 105 | 105 | 105 | 105 | 4,000 | 210 |
| 2001-03-19 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2001-03-16 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2001-03-15 | 110 | 110 | 95 | 95 | 15,000 | 190 |
| 2001-03-14 | 103 | 103 | 103 | 103 | 2,000 | 206 |
| 2001-03-13 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-03-12 | 107 | 107 | 107 | 107 | 2,000 | 214 |
| 2001-03-07 | 105 | 110 | 105 | 110 | 2,000 | 220 |
| 2001-03-05 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2001-03-01 | 105 | 105 | 101 | 101 | 2,000 | 202 |
| 2001-02-26 | 98 | 107 | 98 | 107 | 8,000 | 214 |
| 2001-02-23 | 103 | 105 | 103 | 105 | 2,000 | 210 |
| 2001-02-22 | 106 | 110 | 105 | 110 | 4,000 | 220 |
| 2001-02-21 | 100 | 105 | 100 | 105 | 2,000 | 210 |
| 2001-02-20 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2001-02-15 | 110 | 110 | 110 | 110 | 8,000 | 220 |
| 2001-02-14 | 110 | 110 | 110 | 110 | 7,000 | 220 |
| 2001-02-13 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-02-09 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2001-02-08 | 105 | 105 | 103 | 105 | 12,000 | 210 |
| 2001-02-07 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2001-02-05 | 105 | 105 | 105 | 105 | 9,000 | 210 |
| 2001-02-02 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-02-01 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-01-25 | 105 | 108 | 95 | 108 | 14,000 | 216 |
| 2001-01-24 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2001-01-23 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-01-22 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2001-01-18 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-01-15 | 110 | 110 | 110 | 110 | 8,000 | 220 |
| 2001-01-12 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2001-01-10 | 100 | 110 | 100 | 110 | 3,000 | 220 |
| 2001-01-09 | 110 | 110 | 110 | 110 | 5,000 | 220 |
| 2001-01-05 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2001-01-04 | 110 | 110 | 110 | 110 | 2,000 | 220 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
