9903 (株)カンセキ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 248 | 248 | 246 | 248 | 10,000 | 496 |
| 2005-12-29 | 247 | 249 | 246 | 246 | 16,000 | 492 |
| 2005-12-28 | 251 | 251 | 246 | 246 | 3,000 | 492 |
| 2005-12-27 | 248 | 248 | 245 | 245 | 16,000 | 490 |
| 2005-12-26 | 249 | 249 | 246 | 247 | 33,000 | 494 |
| 2005-12-22 | 253 | 254 | 247 | 247 | 20,000 | 494 |
| 2005-12-21 | 253 | 253 | 248 | 248 | 16,000 | 496 |
| 2005-12-20 | 253 | 254 | 248 | 252 | 74,000 | 504 |
| 2005-12-19 | 261 | 263 | 253 | 254 | 23,000 | 508 |
| 2005-12-16 | 257 | 257 | 254 | 256 | 20,000 | 512 |
| 2005-12-15 | 259 | 259 | 254 | 255 | 22,000 | 510 |
| 2005-12-14 | 262 | 262 | 255 | 259 | 47,000 | 518 |
| 2005-12-13 | 260 | 285 | 255 | 259 | 287,000 | 518 |
| 2005-12-12 | 252 | 265 | 250 | 255 | 327,000 | 510 |
| 2005-12-09 | 239 | 294 | 239 | 277 | 1,132,000 | 554 |
| 2005-12-08 | 246 | 246 | 238 | 238 | 20,000 | 476 |
| 2005-12-07 | 248 | 248 | 241 | 242 | 53,000 | 484 |
| 2005-12-06 | 252 | 254 | 245 | 246 | 44,000 | 492 |
| 2005-12-05 | 259 | 259 | 245 | 251 | 130,000 | 502 |
| 2005-12-02 | 294 | 325 | 255 | 260 | 1,564,000 | 520 |
| 2005-12-01 | 225 | 298 | 225 | 259 | 1,613,000 | 518 |
| 2005-11-30 | 230 | 230 | 224 | 225 | 18,000 | 450 |
| 2005-11-29 | 232 | 232 | 224 | 224 | 14,000 | 448 |
| 2005-11-28 | 240 | 240 | 232 | 232 | 3,000 | 464 |
| 2005-11-25 | 234 | 239 | 231 | 239 | 27,000 | 478 |
| 2005-11-24 | 237 | 238 | 232 | 238 | 15,000 | 476 |
| 2005-11-22 | 244 | 244 | 237 | 239 | 27,000 | 478 |
| 2005-11-21 | 253 | 253 | 246 | 248 | 8,000 | 496 |
| 2005-11-18 | 253 | 256 | 246 | 249 | 24,000 | 498 |
| 2005-11-17 | 247 | 255 | 247 | 248 | 7,000 | 496 |
| 2005-11-16 | 251 | 251 | 245 | 248 | 5,000 | 496 |
| 2005-11-15 | 257 | 257 | 245 | 246 | 37,000 | 492 |
| 2005-11-14 | 246 | 258 | 245 | 257 | 10,000 | 514 |
| 2005-11-11 | 258 | 258 | 242 | 247 | 8,000 | 494 |
| 2005-11-10 | 245 | 275 | 241 | 258 | 86,000 | 516 |
| 2005-11-09 | 247 | 248 | 245 | 248 | 9,000 | 496 |
| 2005-11-08 | 254 | 254 | 240 | 240 | 41,000 | 480 |
| 2005-11-07 | 258 | 288 | 250 | 253 | 401,000 | 506 |
| 2005-11-04 | 224 | 300 | 224 | 248 | 1,063,000 | 496 |
| 2005-11-02 | 214 | 229 | 214 | 221 | 46,000 | 442 |
| 2005-11-01 | 229 | 229 | 220 | 222 | 28,000 | 444 |
| 2005-10-31 | 234 | 235 | 230 | 230 | 16,000 | 460 |
| 2005-10-28 | 239 | 239 | 231 | 233 | 19,000 | 466 |
| 2005-10-27 | 256 | 256 | 230 | 243 | 67,000 | 486 |
| 2005-10-26 | 241 | 302 | 241 | 246 | 202,000 | 492 |
| 2005-10-25 | 245 | 269 | 217 | 241 | 166,000 | 482 |
| 2005-10-24 | 303 | 308 | 272 | 275 | 237,000 | 550 |
| 2005-10-21 | 186 | 228 | 184 | 228 | 41,000 | 456 |
| 2005-10-20 | 178 | 178 | 178 | 178 | 5,000 | 356 |
| 2005-10-19 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 2005-10-18 | 185 | 185 | 183 | 183 | 6,000 | 366 |
| 2005-10-17 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2005-10-14 | 185 | 188 | 185 | 188 | 2,000 | 376 |
| 2005-10-13 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2005-10-12 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2005-10-11 | 195 | 195 | 190 | 190 | 2,000 | 380 |
| 2005-10-07 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2005-10-06 | 195 | 195 | 193 | 193 | 5,000 | 386 |
| 2005-10-05 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 2005-10-04 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2005-10-03 | 190 | 190 | 186 | 186 | 2,000 | 372 |
| 2005-09-30 | 192 | 192 | 190 | 190 | 3,000 | 380 |
| 2005-09-29 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2005-09-28 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 2005-09-27 | 189 | 193 | 189 | 193 | 3,000 | 386 |
| 2005-09-26 | 198 | 198 | 179 | 193 | 8,000 | 386 |
| 2005-09-22 | 184 | 195 | 184 | 195 | 4,000 | 390 |
| 2005-09-21 | 190 | 190 | 190 | 190 | 12,000 | 380 |
| 2005-09-20 | 184 | 195 | 184 | 188 | 9,000 | 376 |
| 2005-09-16 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2005-09-15 | 181 | 188 | 180 | 180 | 5,000 | 360 |
| 2005-09-14 | 185 | 188 | 170 | 181 | 6,000 | 362 |
| 2005-09-13 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2005-09-12 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2005-09-08 | 183 | 183 | 182 | 182 | 2,000 | 364 |
| 2005-09-07 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2005-09-06 | 183 | 183 | 180 | 180 | 3,000 | 360 |
| 2005-09-05 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2005-09-01 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2005-08-30 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2005-08-29 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2005-08-25 | 185 | 185 | 180 | 180 | 4,000 | 360 |
| 2005-08-24 | 187 | 187 | 185 | 185 | 5,000 | 370 |
| 2005-08-23 | 187 | 189 | 186 | 186 | 5,000 | 372 |
| 2005-08-17 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2005-08-15 | 187 | 188 | 187 | 188 | 3,000 | 376 |
| 2005-08-12 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2005-08-11 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2005-08-10 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2005-08-09 | 187 | 187 | 182 | 182 | 4,000 | 364 |
| 2005-08-05 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2005-08-04 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2005-08-03 | 185 | 186 | 185 | 185 | 5,000 | 370 |
| 2005-08-02 | 178 | 181 | 178 | 181 | 3,000 | 362 |
| 2005-07-29 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2005-07-27 | 185 | 185 | 175 | 180 | 7,000 | 360 |
| 2005-07-26 | 180 | 185 | 180 | 185 | 3,000 | 370 |
| 2005-07-25 | 185 | 186 | 185 | 186 | 2,000 | 372 |
| 2005-07-21 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2005-07-20 | 187 | 187 | 187 | 187 | 5,000 | 374 |
| 2005-07-19 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2005-07-15 | 180 | 180 | 171 | 171 | 4,000 | 342 |
| 2005-07-14 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2005-07-12 | 176 | 177 | 176 | 176 | 4,000 | 352 |
| 2005-07-11 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2005-07-08 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2005-07-07 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2005-07-06 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2005-07-05 | 173 | 175 | 173 | 175 | 2,000 | 350 |
| 2005-07-04 | 169 | 170 | 169 | 170 | 2,000 | 340 |
| 2005-07-01 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2005-06-30 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2005-06-29 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2005-06-27 | 167 | 169 | 167 | 169 | 8,000 | 338 |
| 2005-06-23 | 174 | 175 | 174 | 175 | 3,000 | 350 |
| 2005-06-22 | 172 | 175 | 172 | 175 | 4,000 | 350 |
| 2005-06-21 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2005-06-20 | 176 | 176 | 176 | 176 | 8,000 | 352 |
| 2005-06-16 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2005-06-15 | 175 | 176 | 175 | 176 | 2,000 | 352 |
| 2005-06-10 | 174 | 175 | 174 | 175 | 2,000 | 350 |
| 2005-06-09 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2005-06-08 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2005-06-07 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2005-06-06 | 177 | 177 | 176 | 176 | 2,000 | 352 |
| 2005-06-02 | 177 | 177 | 173 | 173 | 3,000 | 346 |
| 2005-06-01 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2005-05-31 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2005-05-30 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2005-05-27 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 2005-05-25 | 171 | 174 | 170 | 174 | 3,000 | 348 |
| 2005-05-24 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2005-05-23 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2005-05-20 | 167 | 172 | 167 | 172 | 7,000 | 344 |
| 2005-05-18 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2005-05-17 | 177 | 178 | 177 | 178 | 2,000 | 356 |
| 2005-05-16 | 178 | 180 | 178 | 180 | 3,000 | 360 |
| 2005-05-13 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2005-05-11 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2005-05-06 | 165 | 167 | 165 | 167 | 13,000 | 334 |
| 2005-05-02 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2005-04-28 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2005-04-27 | 180 | 180 | 170 | 170 | 4,000 | 340 |
| 2005-04-25 | 166 | 180 | 166 | 170 | 8,000 | 340 |
| 2005-04-21 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2005-04-20 | 175 | 175 | 170 | 170 | 3,000 | 340 |
| 2005-04-15 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2005-04-13 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2005-04-05 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2005-03-30 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2005-03-29 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2005-03-28 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2005-03-25 | 188 | 188 | 185 | 185 | 2,000 | 370 |
| 2005-03-24 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2005-03-16 | 186 | 186 | 185 | 185 | 2,000 | 370 |
| 2005-03-15 | 185 | 186 | 185 | 186 | 4,000 | 372 |
| 2005-03-11 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 2005-03-10 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2005-03-09 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2005-03-08 | 188 | 188 | 185 | 185 | 2,000 | 370 |
| 2005-03-07 | 180 | 186 | 180 | 185 | 3,000 | 370 |
| 2005-03-04 | 178 | 178 | 177 | 177 | 2,000 | 354 |
| 2005-03-03 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2005-03-02 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2005-03-01 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2005-02-25 | 185 | 185 | 176 | 176 | 2,000 | 352 |
| 2005-02-24 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2005-02-22 | 189 | 189 | 187 | 187 | 4,000 | 374 |
| 2005-02-21 | 186 | 187 | 186 | 187 | 2,000 | 374 |
| 2005-02-17 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2005-02-16 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2005-02-15 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2005-02-14 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2005-02-08 | 180 | 180 | 180 | 180 | 17,000 | 360 |
| 2005-02-07 | 185 | 185 | 180 | 180 | 4,000 | 360 |
| 2005-02-04 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2005-02-02 | 185 | 185 | 179 | 179 | 2,000 | 358 |
| 2005-02-01 | 179 | 180 | 179 | 179 | 4,000 | 358 |
| 2005-01-31 | 178 | 178 | 177 | 177 | 4,000 | 354 |
| 2005-01-28 | 178 | 178 | 178 | 178 | 3,000 | 356 |
| 2005-01-27 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2005-01-26 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2005-01-25 | 178 | 178 | 175 | 175 | 7,000 | 350 |
| 2005-01-24 | 178 | 178 | 176 | 176 | 5,000 | 352 |
| 2005-01-21 | 177 | 177 | 177 | 177 | 2,000 | 354 |
| 2005-01-20 | 173 | 178 | 173 | 178 | 3,000 | 356 |
| 2005-01-19 | 173 | 178 | 173 | 178 | 3,000 | 356 |
| 2005-01-18 | 184 | 185 | 184 | 185 | 3,000 | 370 |
| 2005-01-17 | 179 | 190 | 179 | 190 | 7,000 | 380 |
| 2005-01-14 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2005-01-13 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2005-01-12 | 160 | 170 | 160 | 170 | 8,000 | 340 |
| 2005-01-11 | 165 | 165 | 165 | 165 | 5,000 | 330 |
| 2005-01-07 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2005-01-06 | 164 | 165 | 162 | 165 | 3,000 | 330 |
| 2005-01-05 | 169 | 169 | 167 | 167 | 2,000 | 334 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
