9903 (株)カンセキ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 177 | 177 | 177 | 177 | 2,000 | 354 |
| 2006-12-26 | 179 | 179 | 177 | 177 | 5,000 | 354 |
| 2006-12-25 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2006-12-22 | 179 | 179 | 179 | 179 | 4,000 | 358 |
| 2006-12-21 | 179 | 179 | 178 | 178 | 4,000 | 356 |
| 2006-12-20 | 182 | 182 | 181 | 181 | 6,000 | 362 |
| 2006-12-19 | 182 | 182 | 181 | 181 | 6,000 | 362 |
| 2006-12-18 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2006-12-15 | 184 | 185 | 180 | 180 | 6,000 | 360 |
| 2006-12-13 | 181 | 181 | 179 | 179 | 2,000 | 358 |
| 2006-12-12 | 179 | 181 | 179 | 181 | 6,000 | 362 |
| 2006-12-11 | 181 | 181 | 180 | 180 | 4,000 | 360 |
| 2006-12-08 | 183 | 183 | 181 | 181 | 5,000 | 362 |
| 2006-12-07 | 181 | 183 | 181 | 183 | 7,000 | 366 |
| 2006-12-06 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2006-12-05 | 182 | 182 | 181 | 181 | 2,000 | 362 |
| 2006-12-01 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2006-11-30 | 180 | 180 | 178 | 178 | 9,000 | 356 |
| 2006-11-29 | 181 | 181 | 180 | 180 | 2,000 | 360 |
| 2006-11-28 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2006-11-27 | 183 | 183 | 182 | 182 | 2,000 | 364 |
| 2006-11-22 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2006-11-21 | 180 | 180 | 178 | 180 | 3,000 | 360 |
| 2006-11-20 | 181 | 183 | 177 | 180 | 81,000 | 360 |
| 2006-11-17 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2006-11-16 | 181 | 182 | 180 | 182 | 7,000 | 364 |
| 2006-11-15 | 187 | 187 | 180 | 180 | 7,000 | 360 |
| 2006-11-13 | 187 | 187 | 183 | 185 | 74,000 | 370 |
| 2006-11-10 | 183 | 183 | 182 | 182 | 5,000 | 364 |
| 2006-11-09 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2006-11-08 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 2006-11-06 | 186 | 186 | 184 | 184 | 5,000 | 368 |
| 2006-11-02 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2006-11-01 | 185 | 186 | 184 | 186 | 10,000 | 372 |
| 2006-10-31 | 186 | 188 | 186 | 188 | 3,000 | 376 |
| 2006-10-30 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2006-10-27 | 182 | 184 | 182 | 184 | 9,000 | 368 |
| 2006-10-26 | 184 | 187 | 184 | 187 | 3,000 | 374 |
| 2006-10-25 | 185 | 190 | 184 | 184 | 25,000 | 368 |
| 2006-10-24 | 188 | 188 | 186 | 186 | 13,000 | 372 |
| 2006-10-23 | 188 | 190 | 187 | 187 | 10,000 | 374 |
| 2006-10-20 | 186 | 188 | 186 | 187 | 6,000 | 374 |
| 2006-10-19 | 186 | 189 | 186 | 189 | 8,000 | 378 |
| 2006-10-18 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2006-10-17 | 185 | 185 | 183 | 185 | 5,000 | 370 |
| 2006-10-16 | 188 | 188 | 180 | 180 | 12,000 | 360 |
| 2006-10-13 | 186 | 186 | 185 | 185 | 2,000 | 370 |
| 2006-10-12 | 180 | 185 | 180 | 185 | 10,000 | 370 |
| 2006-10-11 | 183 | 184 | 180 | 181 | 16,000 | 362 |
| 2006-10-10 | 185 | 185 | 184 | 184 | 6,000 | 368 |
| 2006-10-06 | 186 | 186 | 186 | 186 | 3,000 | 372 |
| 2006-10-05 | 188 | 188 | 186 | 186 | 4,000 | 372 |
| 2006-10-04 | 189 | 189 | 186 | 186 | 16,000 | 372 |
| 2006-10-03 | 187 | 193 | 187 | 193 | 6,000 | 386 |
| 2006-10-02 | 189 | 189 | 186 | 188 | 7,000 | 376 |
| 2006-09-29 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2006-09-28 | 184 | 184 | 184 | 184 | 4,000 | 368 |
| 2006-09-27 | 183 | 185 | 183 | 185 | 3,000 | 370 |
| 2006-09-26 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 2006-09-25 | 185 | 186 | 182 | 183 | 12,000 | 366 |
| 2006-09-22 | 187 | 187 | 182 | 185 | 15,000 | 370 |
| 2006-09-21 | 182 | 186 | 182 | 183 | 35,000 | 366 |
| 2006-09-20 | 184 | 186 | 183 | 183 | 15,000 | 366 |
| 2006-09-19 | 185 | 188 | 183 | 183 | 75,000 | 366 |
| 2006-09-15 | 187 | 221 | 184 | 186 | 1,351,000 | 372 |
| 2006-09-14 | 185 | 190 | 183 | 183 | 16,000 | 366 |
| 2006-09-13 | 191 | 194 | 185 | 189 | 37,000 | 378 |
| 2006-09-12 | 192 | 192 | 190 | 190 | 12,000 | 380 |
| 2006-09-11 | 190 | 207 | 189 | 191 | 74,000 | 382 |
| 2006-09-08 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2006-09-07 | 191 | 191 | 191 | 191 | 4,000 | 382 |
| 2006-09-06 | 189 | 190 | 189 | 190 | 5,000 | 380 |
| 2006-09-05 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2006-09-04 | 193 | 193 | 186 | 186 | 9,000 | 372 |
| 2006-09-01 | 188 | 188 | 188 | 188 | 14,000 | 376 |
| 2006-08-31 | 189 | 192 | 189 | 192 | 5,000 | 384 |
| 2006-08-30 | 190 | 193 | 190 | 190 | 9,000 | 380 |
| 2006-08-28 | 192 | 195 | 192 | 192 | 3,000 | 384 |
| 2006-08-25 | 202 | 202 | 197 | 197 | 14,000 | 394 |
| 2006-08-24 | 200 | 200 | 199 | 200 | 6,000 | 400 |
| 2006-08-23 | 199 | 199 | 197 | 199 | 12,000 | 398 |
| 2006-08-22 | 199 | 199 | 196 | 199 | 8,000 | 398 |
| 2006-08-21 | 197 | 198 | 196 | 198 | 18,000 | 396 |
| 2006-08-18 | 197 | 198 | 197 | 197 | 8,000 | 394 |
| 2006-08-17 | 197 | 199 | 197 | 197 | 12,000 | 394 |
| 2006-08-16 | 196 | 197 | 194 | 197 | 13,000 | 394 |
| 2006-08-15 | 197 | 197 | 193 | 196 | 23,000 | 392 |
| 2006-08-14 | 192 | 195 | 191 | 195 | 13,000 | 390 |
| 2006-08-11 | 191 | 193 | 190 | 192 | 12,000 | 384 |
| 2006-08-10 | 193 | 193 | 189 | 190 | 64,000 | 380 |
| 2006-08-09 | 189 | 217 | 188 | 189 | 801,000 | 378 |
| 2006-08-08 | 187 | 188 | 186 | 186 | 14,000 | 372 |
| 2006-08-07 | 188 | 190 | 186 | 189 | 19,000 | 378 |
| 2006-08-04 | 189 | 190 | 187 | 188 | 22,000 | 376 |
| 2006-08-03 | 193 | 194 | 187 | 187 | 103,000 | 374 |
| 2006-08-02 | 185 | 234 | 180 | 200 | 1,210,000 | 400 |
| 2006-08-01 | 188 | 188 | 183 | 183 | 3,000 | 366 |
| 2006-07-31 | 189 | 190 | 189 | 190 | 8,000 | 380 |
| 2006-07-28 | 184 | 184 | 180 | 180 | 5,000 | 360 |
| 2006-07-27 | 185 | 185 | 183 | 183 | 4,000 | 366 |
| 2006-07-25 | 179 | 188 | 179 | 183 | 9,000 | 366 |
| 2006-07-24 | 190 | 190 | 186 | 186 | 2,000 | 372 |
| 2006-07-20 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2006-07-19 | 186 | 190 | 186 | 190 | 42,000 | 380 |
| 2006-07-18 | 199 | 200 | 191 | 191 | 45,000 | 382 |
| 2006-07-14 | 194 | 198 | 194 | 196 | 7,000 | 392 |
| 2006-07-13 | 196 | 196 | 194 | 194 | 6,000 | 388 |
| 2006-07-12 | 195 | 196 | 195 | 196 | 2,000 | 392 |
| 2006-07-11 | 195 | 196 | 195 | 196 | 3,000 | 392 |
| 2006-07-10 | 195 | 195 | 194 | 194 | 4,000 | 388 |
| 2006-07-07 | 199 | 199 | 197 | 197 | 7,000 | 394 |
| 2006-07-06 | 193 | 194 | 193 | 194 | 2,000 | 388 |
| 2006-07-05 | 197 | 197 | 195 | 195 | 4,000 | 390 |
| 2006-07-04 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2006-07-03 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2006-06-30 | 194 | 195 | 193 | 195 | 5,000 | 390 |
| 2006-06-29 | 196 | 196 | 190 | 191 | 46,000 | 382 |
| 2006-06-28 | 197 | 198 | 197 | 198 | 3,000 | 396 |
| 2006-06-27 | 200 | 203 | 199 | 200 | 6,000 | 400 |
| 2006-06-26 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2006-06-23 | 200 | 200 | 198 | 200 | 6,000 | 400 |
| 2006-06-22 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2006-06-21 | 197 | 200 | 192 | 200 | 6,000 | 400 |
| 2006-06-20 | 200 | 200 | 196 | 196 | 7,000 | 392 |
| 2006-06-19 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2006-06-16 | 204 | 204 | 192 | 195 | 13,000 | 390 |
| 2006-06-15 | 205 | 205 | 200 | 203 | 5,000 | 406 |
| 2006-06-14 | 191 | 204 | 191 | 201 | 36,000 | 402 |
| 2006-06-13 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2006-06-12 | 191 | 191 | 187 | 189 | 6,000 | 378 |
| 2006-06-09 | 185 | 192 | 185 | 192 | 5,000 | 384 |
| 2006-06-08 | 191 | 191 | 183 | 185 | 11,000 | 370 |
| 2006-06-07 | 186 | 207 | 185 | 192 | 59,000 | 384 |
| 2006-06-06 | 186 | 187 | 186 | 187 | 3,000 | 374 |
| 2006-06-05 | 191 | 191 | 186 | 188 | 9,000 | 376 |
| 2006-06-02 | 196 | 196 | 183 | 186 | 22,000 | 372 |
| 2006-06-01 | 196 | 208 | 191 | 191 | 34,000 | 382 |
| 2006-05-31 | 191 | 192 | 191 | 192 | 8,000 | 384 |
| 2006-05-30 | 193 | 194 | 192 | 192 | 7,000 | 384 |
| 2006-05-29 | 190 | 191 | 189 | 191 | 8,000 | 382 |
| 2006-05-26 | 194 | 194 | 188 | 191 | 16,000 | 382 |
| 2006-05-25 | 199 | 199 | 193 | 197 | 8,000 | 394 |
| 2006-05-24 | 198 | 198 | 193 | 195 | 38,000 | 390 |
| 2006-05-23 | 203 | 224 | 197 | 197 | 498,000 | 394 |
| 2006-05-22 | 196 | 203 | 196 | 198 | 18,000 | 396 |
| 2006-05-19 | 192 | 194 | 190 | 194 | 4,000 | 388 |
| 2006-05-18 | 194 | 194 | 190 | 193 | 10,000 | 386 |
| 2006-05-17 | 200 | 200 | 195 | 196 | 6,000 | 392 |
| 2006-05-16 | 203 | 203 | 200 | 200 | 8,000 | 400 |
| 2006-05-15 | 205 | 205 | 190 | 200 | 40,000 | 400 |
| 2006-05-12 | 210 | 210 | 204 | 209 | 21,000 | 418 |
| 2006-05-11 | 213 | 213 | 213 | 213 | 4,000 | 426 |
| 2006-05-10 | 215 | 215 | 213 | 213 | 8,000 | 426 |
| 2006-05-09 | 216 | 216 | 213 | 213 | 12,000 | 426 |
| 2006-05-08 | 217 | 217 | 215 | 216 | 15,000 | 432 |
| 2006-05-02 | 217 | 217 | 215 | 215 | 7,000 | 430 |
| 2006-05-01 | 216 | 216 | 213 | 216 | 25,000 | 432 |
| 2006-04-28 | 217 | 218 | 216 | 216 | 9,000 | 432 |
| 2006-04-27 | 214 | 215 | 214 | 215 | 6,000 | 430 |
| 2006-04-26 | 214 | 215 | 213 | 214 | 13,000 | 428 |
| 2006-04-25 | 213 | 217 | 213 | 217 | 25,000 | 434 |
| 2006-04-24 | 220 | 220 | 215 | 217 | 26,000 | 434 |
| 2006-04-21 | 227 | 235 | 214 | 219 | 333,000 | 438 |
| 2006-04-20 | 213 | 219 | 213 | 219 | 17,000 | 438 |
| 2006-04-19 | 214 | 214 | 211 | 211 | 8,000 | 422 |
| 2006-04-18 | 211 | 214 | 210 | 212 | 12,000 | 424 |
| 2006-04-17 | 217 | 217 | 212 | 214 | 17,000 | 428 |
| 2006-04-14 | 215 | 215 | 213 | 214 | 15,000 | 428 |
| 2006-04-13 | 215 | 217 | 212 | 212 | 32,000 | 424 |
| 2006-04-12 | 213 | 240 | 210 | 210 | 411,000 | 420 |
| 2006-04-11 | 210 | 211 | 209 | 210 | 4,000 | 420 |
| 2006-04-10 | 212 | 213 | 212 | 213 | 18,000 | 426 |
| 2006-04-07 | 211 | 212 | 210 | 210 | 14,000 | 420 |
| 2006-04-06 | 210 | 211 | 210 | 211 | 12,000 | 422 |
| 2006-04-05 | 212 | 213 | 210 | 210 | 19,000 | 420 |
| 2006-04-04 | 210 | 218 | 210 | 210 | 70,000 | 420 |
| 2006-04-03 | 207 | 210 | 206 | 207 | 19,000 | 414 |
| 2006-03-31 | 206 | 208 | 206 | 208 | 5,000 | 416 |
| 2006-03-30 | 204 | 206 | 204 | 206 | 3,000 | 412 |
| 2006-03-29 | 207 | 207 | 204 | 204 | 15,000 | 408 |
| 2006-03-28 | 208 | 225 | 204 | 206 | 80,000 | 412 |
| 2006-03-27 | 209 | 210 | 206 | 206 | 7,000 | 412 |
| 2006-03-24 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2006-03-23 | 210 | 210 | 202 | 206 | 24,000 | 412 |
| 2006-03-22 | 207 | 207 | 200 | 205 | 27,000 | 410 |
| 2006-03-20 | 205 | 205 | 200 | 204 | 31,000 | 408 |
| 2006-03-17 | 210 | 211 | 204 | 207 | 43,000 | 414 |
| 2006-03-16 | 211 | 250 | 210 | 210 | 623,000 | 420 |
| 2006-03-15 | 209 | 215 | 206 | 206 | 9,000 | 412 |
| 2006-03-14 | 206 | 206 | 205 | 206 | 4,000 | 412 |
| 2006-03-13 | 207 | 210 | 207 | 210 | 3,000 | 420 |
| 2006-03-09 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2006-03-08 | 203 | 203 | 202 | 202 | 3,000 | 404 |
| 2006-03-07 | 208 | 208 | 203 | 203 | 9,000 | 406 |
| 2006-03-06 | 213 | 213 | 204 | 204 | 6,000 | 408 |
| 2006-03-03 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2006-03-02 | 208 | 208 | 205 | 205 | 12,000 | 410 |
| 2006-03-01 | 202 | 227 | 202 | 210 | 149,000 | 420 |
| 2006-02-28 | 205 | 205 | 201 | 202 | 6,000 | 404 |
| 2006-02-27 | 205 | 208 | 203 | 208 | 12,000 | 416 |
| 2006-02-24 | 210 | 210 | 207 | 207 | 12,000 | 414 |
| 2006-02-23 | 210 | 210 | 202 | 204 | 9,000 | 408 |
| 2006-02-22 | 218 | 218 | 215 | 216 | 6,000 | 432 |
| 2006-02-21 | 195 | 220 | 195 | 220 | 16,000 | 440 |
| 2006-02-20 | 200 | 200 | 194 | 195 | 10,000 | 390 |
| 2006-02-17 | 205 | 205 | 198 | 200 | 20,000 | 400 |
| 2006-02-16 | 225 | 225 | 206 | 206 | 35,000 | 412 |
| 2006-02-15 | 210 | 252 | 209 | 225 | 390,000 | 450 |
| 2006-02-14 | 207 | 207 | 201 | 201 | 10,000 | 402 |
| 2006-02-13 | 228 | 228 | 210 | 216 | 21,000 | 432 |
| 2006-02-10 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2006-02-09 | 229 | 233 | 229 | 230 | 13,000 | 460 |
| 2006-02-08 | 228 | 228 | 226 | 226 | 2,000 | 452 |
| 2006-02-07 | 227 | 230 | 227 | 227 | 6,000 | 454 |
| 2006-02-06 | 230 | 230 | 228 | 228 | 6,000 | 456 |
| 2006-02-03 | 230 | 230 | 227 | 228 | 9,000 | 456 |
| 2006-02-02 | 234 | 234 | 232 | 232 | 10,000 | 464 |
| 2006-02-01 | 237 | 247 | 230 | 234 | 75,000 | 468 |
| 2006-01-31 | 246 | 246 | 227 | 227 | 15,000 | 454 |
| 2006-01-30 | 234 | 244 | 233 | 238 | 24,000 | 476 |
| 2006-01-27 | 229 | 230 | 225 | 230 | 8,000 | 460 |
| 2006-01-26 | 228 | 229 | 228 | 229 | 2,000 | 458 |
| 2006-01-25 | 224 | 225 | 221 | 225 | 5,000 | 450 |
| 2006-01-24 | 227 | 227 | 217 | 218 | 6,000 | 436 |
| 2006-01-23 | 230 | 230 | 216 | 216 | 14,000 | 432 |
| 2006-01-20 | 230 | 239 | 230 | 230 | 18,000 | 460 |
| 2006-01-19 | 205 | 233 | 205 | 222 | 22,000 | 444 |
| 2006-01-18 | 237 | 237 | 210 | 220 | 31,000 | 440 |
| 2006-01-17 | 246 | 248 | 241 | 241 | 27,000 | 482 |
| 2006-01-16 | 249 | 250 | 245 | 245 | 10,000 | 490 |
| 2006-01-13 | 248 | 249 | 247 | 249 | 7,000 | 498 |
| 2006-01-12 | 248 | 249 | 244 | 249 | 12,000 | 498 |
| 2006-01-11 | 248 | 250 | 248 | 250 | 12,000 | 500 |
| 2006-01-10 | 248 | 248 | 245 | 245 | 23,000 | 490 |
| 2006-01-06 | 249 | 249 | 247 | 248 | 13,000 | 496 |
| 2006-01-05 | 249 | 250 | 249 | 249 | 19,000 | 498 |
| 2006-01-04 | 249 | 251 | 249 | 249 | 21,000 | 498 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
