9903 (株)カンセキ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2004-12-29 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2004-12-28 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2004-12-27 | 158 | 163 | 155 | 155 | 11,000 | 310 |
| 2004-12-24 | 164 | 164 | 161 | 163 | 6,000 | 326 |
| 2004-12-22 | 164 | 164 | 162 | 164 | 4,000 | 328 |
| 2004-12-21 | 165 | 168 | 164 | 164 | 4,000 | 328 |
| 2004-12-20 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2004-12-17 | 170 | 170 | 168 | 168 | 3,000 | 336 |
| 2004-12-16 | 167 | 169 | 167 | 168 | 5,000 | 336 |
| 2004-12-15 | 176 | 176 | 176 | 176 | 3,000 | 352 |
| 2004-12-14 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2004-12-13 | 164 | 164 | 164 | 164 | 2,000 | 328 |
| 2004-12-09 | 162 | 164 | 162 | 164 | 2,000 | 328 |
| 2004-12-07 | 165 | 167 | 158 | 160 | 7,000 | 320 |
| 2004-12-06 | 178 | 178 | 167 | 167 | 2,000 | 334 |
| 2004-12-02 | 170 | 170 | 168 | 170 | 4,000 | 340 |
| 2004-11-30 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2004-11-26 | 168 | 168 | 166 | 166 | 7,000 | 332 |
| 2004-11-25 | 166 | 166 | 165 | 166 | 14,000 | 332 |
| 2004-11-24 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2004-11-18 | 180 | 180 | 178 | 178 | 3,000 | 356 |
| 2004-11-17 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2004-11-16 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2004-11-15 | 181 | 182 | 181 | 182 | 3,000 | 364 |
| 2004-11-12 | 180 | 181 | 180 | 181 | 3,000 | 362 |
| 2004-11-11 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2004-11-09 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2004-11-08 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2004-11-05 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2004-11-04 | 170 | 176 | 170 | 176 | 3,000 | 352 |
| 2004-11-02 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2004-10-29 | 173 | 173 | 172 | 173 | 3,000 | 346 |
| 2004-10-28 | 173 | 173 | 173 | 173 | 4,000 | 346 |
| 2004-10-26 | 167 | 167 | 167 | 167 | 3,000 | 334 |
| 2004-10-25 | 162 | 173 | 162 | 167 | 13,000 | 334 |
| 2004-10-22 | 182 | 182 | 182 | 182 | 3,000 | 364 |
| 2004-10-21 | 182 | 182 | 182 | 182 | 3,000 | 364 |
| 2004-10-20 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2004-10-15 | 180 | 181 | 180 | 181 | 3,000 | 362 |
| 2004-10-14 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2004-10-13 | 178 | 178 | 178 | 178 | 3,000 | 356 |
| 2004-10-12 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2004-10-08 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2004-10-07 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2004-10-05 | 182 | 182 | 175 | 175 | 3,000 | 350 |
| 2004-10-04 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2004-10-01 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2004-09-30 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2004-09-28 | 183 | 184 | 183 | 183 | 3,000 | 366 |
| 2004-09-27 | 185 | 185 | 183 | 183 | 3,000 | 366 |
| 2004-09-24 | 185 | 185 | 184 | 185 | 3,000 | 370 |
| 2004-09-22 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 2004-09-21 | 188 | 188 | 185 | 185 | 6,000 | 370 |
| 2004-09-17 | 189 | 189 | 188 | 188 | 2,000 | 376 |
| 2004-09-16 | 190 | 190 | 189 | 189 | 2,000 | 378 |
| 2004-09-15 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2004-09-14 | 189 | 189 | 187 | 187 | 2,000 | 374 |
| 2004-09-13 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2004-09-09 | 187 | 187 | 187 | 187 | 11,000 | 374 |
| 2004-09-08 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2004-09-07 | 190 | 196 | 184 | 184 | 5,000 | 368 |
| 2004-09-06 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2004-09-03 | 192 | 192 | 191 | 191 | 2,000 | 382 |
| 2004-09-02 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2004-09-01 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 2004-08-31 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2004-08-27 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2004-08-26 | 185 | 192 | 185 | 192 | 2,000 | 384 |
| 2004-08-25 | 188 | 190 | 188 | 190 | 2,000 | 380 |
| 2004-08-23 | 195 | 195 | 180 | 180 | 4,000 | 360 |
| 2004-08-20 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2004-08-19 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2004-08-18 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2004-08-17 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2004-08-16 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2004-08-13 | 192 | 195 | 192 | 195 | 5,000 | 390 |
| 2004-08-11 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2004-08-10 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2004-08-06 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2004-08-05 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2004-08-04 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2004-08-03 | 191 | 191 | 190 | 190 | 3,000 | 380 |
| 2004-07-30 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2004-07-29 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2004-07-28 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2004-07-27 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2004-07-26 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2004-07-23 | 194 | 194 | 194 | 194 | 3,000 | 388 |
| 2004-07-22 | 194 | 194 | 193 | 194 | 3,000 | 388 |
| 2004-07-21 | 194 | 194 | 194 | 194 | 3,000 | 388 |
| 2004-07-20 | 194 | 195 | 194 | 195 | 4,000 | 390 |
| 2004-07-16 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2004-07-15 | 194 | 194 | 194 | 194 | 3,000 | 388 |
| 2004-07-14 | 190 | 194 | 190 | 194 | 5,000 | 388 |
| 2004-07-13 | 180 | 190 | 180 | 190 | 2,000 | 380 |
| 2004-07-12 | 190 | 195 | 190 | 195 | 4,000 | 390 |
| 2004-07-09 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2004-07-08 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2004-07-07 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2004-07-06 | 188 | 189 | 188 | 189 | 4,000 | 378 |
| 2004-07-05 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2004-07-02 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2004-07-01 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2004-06-30 | 183 | 188 | 183 | 188 | 3,000 | 376 |
| 2004-06-29 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2004-06-28 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2004-06-25 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2004-06-24 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2004-06-22 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2004-06-21 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2004-06-16 | 190 | 190 | 175 | 175 | 3,000 | 350 |
| 2004-06-15 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2004-06-14 | 185 | 185 | 185 | 185 | 7,000 | 370 |
| 2004-06-11 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2004-06-10 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2004-06-09 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2004-06-08 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2004-06-07 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2004-06-02 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2004-06-01 | 185 | 190 | 185 | 190 | 2,000 | 380 |
| 2004-05-31 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2004-05-25 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2004-05-24 | 185 | 185 | 185 | 185 | 5,000 | 370 |
| 2004-05-21 | 170 | 184 | 170 | 184 | 4,000 | 368 |
| 2004-05-20 | 160 | 160 | 160 | 160 | 6,000 | 320 |
| 2004-05-19 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2004-05-18 | 180 | 184 | 180 | 184 | 3,000 | 368 |
| 2004-05-17 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2004-05-13 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2004-05-12 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2004-05-11 | 180 | 180 | 160 | 175 | 10,000 | 350 |
| 2004-05-10 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 2004-05-07 | 183 | 183 | 183 | 183 | 6,000 | 366 |
| 2004-05-06 | 180 | 183 | 180 | 183 | 4,000 | 366 |
| 2004-04-30 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2004-04-28 | 177 | 179 | 177 | 179 | 3,000 | 358 |
| 2004-04-27 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2004-04-26 | 174 | 177 | 174 | 177 | 2,000 | 354 |
| 2004-04-23 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2004-04-22 | 174 | 174 | 172 | 172 | 3,000 | 344 |
| 2004-04-15 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2004-04-14 | 174 | 174 | 171 | 171 | 4,000 | 342 |
| 2004-04-13 | 174 | 175 | 174 | 174 | 5,000 | 348 |
| 2004-04-12 | 174 | 174 | 174 | 174 | 5,000 | 348 |
| 2004-04-07 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2004-04-05 | 174 | 174 | 171 | 171 | 3,000 | 342 |
| 2004-04-02 | 175 | 175 | 174 | 175 | 3,000 | 350 |
| 2004-04-01 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2004-03-31 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2004-03-30 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2004-03-26 | 172 | 173 | 170 | 170 | 15,000 | 340 |
| 2004-03-25 | 184 | 184 | 171 | 171 | 5,000 | 342 |
| 2004-03-23 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2004-03-18 | 180 | 180 | 180 | 180 | 8,000 | 360 |
| 2004-03-16 | 180 | 180 | 175 | 180 | 7,000 | 360 |
| 2004-03-15 | 182 | 182 | 180 | 180 | 7,000 | 360 |
| 2004-03-12 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2004-03-11 | 179 | 179 | 170 | 170 | 3,000 | 340 |
| 2004-03-10 | 176 | 179 | 176 | 179 | 3,000 | 358 |
| 2004-03-09 | 176 | 176 | 176 | 176 | 4,000 | 352 |
| 2004-03-08 | 176 | 176 | 175 | 176 | 5,000 | 352 |
| 2004-03-05 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2004-03-03 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2004-03-02 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2004-03-01 | 176 | 176 | 175 | 175 | 3,000 | 350 |
| 2004-02-27 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2004-02-25 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2004-02-24 | 171 | 171 | 170 | 170 | 4,000 | 340 |
| 2004-02-23 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2004-02-20 | 177 | 177 | 177 | 177 | 3,000 | 354 |
| 2004-02-19 | 177 | 179 | 176 | 179 | 4,000 | 358 |
| 2004-02-18 | 177 | 177 | 177 | 177 | 4,000 | 354 |
| 2004-02-16 | 171 | 176 | 171 | 176 | 3,000 | 352 |
| 2004-02-13 | 185 | 185 | 171 | 176 | 9,000 | 352 |
| 2004-02-12 | 186 | 186 | 185 | 185 | 5,000 | 370 |
| 2004-02-10 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2004-02-09 | 186 | 186 | 186 | 186 | 3,000 | 372 |
| 2004-02-05 | 187 | 187 | 185 | 185 | 2,000 | 370 |
| 2004-02-04 | 188 | 188 | 188 | 188 | 4,000 | 376 |
| 2004-02-03 | 188 | 188 | 188 | 188 | 8,000 | 376 |
| 2004-02-02 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2004-01-30 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2004-01-29 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2004-01-27 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2004-01-26 | 195 | 195 | 187 | 187 | 2,000 | 374 |
| 2004-01-23 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2004-01-22 | 187 | 187 | 187 | 187 | 4,000 | 374 |
| 2004-01-21 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2004-01-20 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2004-01-16 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2004-01-15 | 179 | 179 | 179 | 179 | 3,000 | 358 |
| 2004-01-13 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2004-01-09 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2004-01-08 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2004-01-07 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2004-01-06 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2004-01-05 | 164 | 164 | 164 | 164 | 1,000 | 328 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
