9903 (株)カンセキ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 163 | 163 | 163 | 163 | 2,000 | 326 |
| 2007-12-27 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2007-12-26 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2007-12-25 | 162 | 164 | 162 | 162 | 6,000 | 324 |
| 2007-12-21 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2007-12-20 | 162 | 165 | 162 | 165 | 2,000 | 330 |
| 2007-12-19 | 162 | 163 | 162 | 163 | 2,000 | 326 |
| 2007-12-18 | 163 | 163 | 162 | 162 | 3,000 | 324 |
| 2007-12-17 | 164 | 166 | 164 | 166 | 3,000 | 332 |
| 2007-12-14 | 166 | 166 | 166 | 166 | 3,000 | 332 |
| 2007-12-13 | 166 | 166 | 163 | 164 | 3,000 | 328 |
| 2007-12-07 | 167 | 167 | 163 | 163 | 5,000 | 326 |
| 2007-12-06 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2007-12-05 | 168 | 168 | 163 | 163 | 5,000 | 326 |
| 2007-12-03 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2007-11-30 | 161 | 162 | 161 | 162 | 5,000 | 324 |
| 2007-11-26 | 163 | 168 | 163 | 168 | 4,000 | 336 |
| 2007-11-20 | 162 | 164 | 162 | 164 | 3,000 | 328 |
| 2007-11-16 | 173 | 173 | 170 | 170 | 2,000 | 340 |
| 2007-11-15 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2007-11-14 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2007-11-12 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2007-11-09 | 165 | 165 | 165 | 165 | 4,000 | 330 |
| 2007-11-08 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2007-11-07 | 165 | 165 | 165 | 165 | 4,000 | 330 |
| 2007-11-06 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2007-11-05 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2007-11-01 | 164 | 164 | 164 | 164 | 2,000 | 328 |
| 2007-10-31 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2007-10-30 | 166 | 166 | 162 | 164 | 6,000 | 328 |
| 2007-10-29 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2007-10-25 | 164 | 164 | 164 | 164 | 7,000 | 328 |
| 2007-10-24 | 168 | 168 | 167 | 168 | 7,000 | 336 |
| 2007-10-23 | 167 | 170 | 167 | 168 | 7,000 | 336 |
| 2007-10-22 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2007-10-19 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2007-10-18 | 172 | 172 | 170 | 170 | 2,000 | 340 |
| 2007-10-15 | 176 | 177 | 176 | 177 | 2,000 | 354 |
| 2007-10-12 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2007-10-09 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2007-10-05 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2007-10-03 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2007-10-02 | 174 | 174 | 172 | 172 | 8,000 | 344 |
| 2007-10-01 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 2007-09-28 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2007-09-27 | 176 | 176 | 170 | 170 | 7,000 | 340 |
| 2007-09-26 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 2007-09-25 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2007-09-21 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 2007-09-20 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2007-09-19 | 173 | 173 | 172 | 172 | 3,000 | 344 |
| 2007-09-18 | 172 | 174 | 172 | 174 | 3,000 | 348 |
| 2007-09-14 | 165 | 167 | 162 | 167 | 8,000 | 334 |
| 2007-09-13 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2007-09-07 | 176 | 176 | 169 | 170 | 6,000 | 340 |
| 2007-09-06 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2007-09-05 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2007-09-03 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2007-08-31 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2007-08-30 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2007-08-29 | 174 | 174 | 173 | 173 | 3,000 | 346 |
| 2007-08-28 | 176 | 176 | 175 | 176 | 3,000 | 352 |
| 2007-08-27 | 178 | 180 | 177 | 177 | 7,000 | 354 |
| 2007-08-24 | 176 | 177 | 176 | 177 | 3,000 | 354 |
| 2007-08-23 | 177 | 178 | 177 | 178 | 3,000 | 356 |
| 2007-08-22 | 179 | 179 | 176 | 176 | 6,000 | 352 |
| 2007-08-21 | 176 | 176 | 176 | 176 | 3,000 | 352 |
| 2007-08-20 | 175 | 176 | 175 | 176 | 2,000 | 352 |
| 2007-08-15 | 179 | 179 | 175 | 175 | 3,000 | 350 |
| 2007-08-14 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2007-08-13 | 178 | 180 | 178 | 180 | 2,000 | 360 |
| 2007-08-10 | 178 | 178 | 178 | 178 | 4,000 | 356 |
| 2007-08-09 | 178 | 178 | 178 | 178 | 3,000 | 356 |
| 2007-08-08 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2007-08-06 | 177 | 178 | 177 | 178 | 3,000 | 356 |
| 2007-08-03 | 176 | 178 | 176 | 178 | 4,000 | 356 |
| 2007-08-02 | 177 | 178 | 174 | 178 | 9,000 | 356 |
| 2007-08-01 | 178 | 179 | 175 | 179 | 11,000 | 358 |
| 2007-07-31 | 180 | 180 | 179 | 179 | 4,000 | 358 |
| 2007-07-30 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2007-07-27 | 179 | 180 | 178 | 180 | 14,000 | 360 |
| 2007-07-26 | 181 | 181 | 180 | 180 | 2,000 | 360 |
| 2007-07-25 | 180 | 184 | 180 | 181 | 10,000 | 362 |
| 2007-07-24 | 181 | 181 | 181 | 181 | 6,000 | 362 |
| 2007-07-23 | 182 | 182 | 181 | 181 | 6,000 | 362 |
| 2007-07-20 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2007-07-19 | 182 | 182 | 181 | 181 | 8,000 | 362 |
| 2007-07-18 | 184 | 184 | 182 | 183 | 9,000 | 366 |
| 2007-07-17 | 185 | 185 | 182 | 184 | 7,000 | 368 |
| 2007-07-13 | 185 | 185 | 182 | 185 | 11,000 | 370 |
| 2007-07-12 | 181 | 181 | 180 | 180 | 16,000 | 360 |
| 2007-07-11 | 185 | 187 | 181 | 182 | 51,000 | 364 |
| 2007-07-10 | 182 | 214 | 182 | 183 | 905,000 | 366 |
| 2007-07-09 | 179 | 179 | 179 | 179 | 4,000 | 358 |
| 2007-07-06 | 180 | 180 | 178 | 179 | 5,000 | 358 |
| 2007-07-05 | 180 | 181 | 179 | 181 | 12,000 | 362 |
| 2007-07-04 | 179 | 179 | 178 | 179 | 9,000 | 358 |
| 2007-07-03 | 181 | 201 | 177 | 177 | 273,000 | 354 |
| 2007-07-02 | 178 | 179 | 176 | 179 | 3,000 | 358 |
| 2007-06-29 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2007-06-27 | 181 | 181 | 181 | 181 | 11,000 | 362 |
| 2007-06-26 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2007-06-25 | 181 | 181 | 181 | 181 | 7,000 | 362 |
| 2007-06-22 | 181 | 181 | 180 | 180 | 4,000 | 360 |
| 2007-06-21 | 181 | 181 | 180 | 180 | 2,000 | 360 |
| 2007-06-20 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2007-06-19 | 179 | 180 | 179 | 180 | 2,000 | 360 |
| 2007-06-18 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2007-06-15 | 181 | 181 | 180 | 180 | 7,000 | 360 |
| 2007-06-14 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2007-06-12 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2007-06-11 | 177 | 181 | 177 | 177 | 4,000 | 354 |
| 2007-06-08 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2007-06-07 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2007-06-06 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2007-06-04 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2007-06-01 | 181 | 181 | 180 | 181 | 7,000 | 362 |
| 2007-05-31 | 180 | 181 | 180 | 180 | 9,000 | 360 |
| 2007-05-30 | 183 | 183 | 180 | 180 | 5,000 | 360 |
| 2007-05-29 | 178 | 180 | 175 | 175 | 9,000 | 350 |
| 2007-05-28 | 182 | 182 | 178 | 178 | 13,000 | 356 |
| 2007-05-25 | 184 | 184 | 184 | 184 | 6,000 | 368 |
| 2007-05-24 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2007-05-23 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2007-05-22 | 181 | 181 | 180 | 180 | 2,000 | 360 |
| 2007-05-21 | 181 | 181 | 175 | 175 | 5,000 | 350 |
| 2007-05-18 | 177 | 180 | 177 | 180 | 5,000 | 360 |
| 2007-05-17 | 177 | 177 | 176 | 176 | 3,000 | 352 |
| 2007-05-16 | 178 | 178 | 177 | 177 | 3,000 | 354 |
| 2007-05-15 | 173 | 178 | 172 | 172 | 3,000 | 344 |
| 2007-05-14 | 171 | 172 | 171 | 172 | 5,000 | 344 |
| 2007-05-11 | 175 | 175 | 174 | 174 | 2,000 | 348 |
| 2007-05-10 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2007-05-08 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2007-05-07 | 175 | 175 | 175 | 175 | 6,000 | 350 |
| 2007-05-02 | 175 | 175 | 174 | 174 | 2,000 | 348 |
| 2007-05-01 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2007-04-26 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2007-04-25 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2007-04-24 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 2007-04-23 | 179 | 179 | 178 | 178 | 2,000 | 356 |
| 2007-04-18 | 180 | 180 | 179 | 179 | 3,000 | 358 |
| 2007-04-16 | 183 | 184 | 180 | 180 | 3,000 | 360 |
| 2007-04-13 | 183 | 183 | 183 | 183 | 5,000 | 366 |
| 2007-04-12 | 180 | 180 | 179 | 180 | 6,000 | 360 |
| 2007-04-11 | 181 | 181 | 180 | 180 | 3,000 | 360 |
| 2007-04-09 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2007-04-06 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2007-04-05 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2007-04-04 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2007-04-02 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2007-03-30 | 180 | 180 | 179 | 179 | 4,000 | 358 |
| 2007-03-29 | 181 | 181 | 178 | 179 | 6,000 | 358 |
| 2007-03-28 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2007-03-27 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2007-03-26 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2007-03-23 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2007-03-22 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 2007-03-19 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2007-03-15 | 184 | 184 | 180 | 180 | 3,000 | 360 |
| 2007-03-14 | 177 | 180 | 177 | 180 | 3,000 | 360 |
| 2007-03-13 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2007-03-12 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2007-03-09 | 182 | 182 | 177 | 180 | 6,000 | 360 |
| 2007-03-08 | 181 | 182 | 180 | 182 | 6,000 | 364 |
| 2007-03-07 | 177 | 178 | 177 | 178 | 2,000 | 356 |
| 2007-03-06 | 166 | 173 | 166 | 173 | 22,000 | 346 |
| 2007-03-05 | 181 | 181 | 176 | 176 | 8,000 | 352 |
| 2007-03-02 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2007-03-01 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2007-02-28 | 179 | 179 | 178 | 179 | 4,000 | 358 |
| 2007-02-26 | 187 | 188 | 186 | 186 | 5,000 | 372 |
| 2007-02-23 | 179 | 184 | 179 | 184 | 6,000 | 368 |
| 2007-02-22 | 189 | 190 | 189 | 190 | 10,000 | 380 |
| 2007-02-21 | 190 | 190 | 188 | 189 | 11,000 | 378 |
| 2007-02-20 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 2007-02-19 | 190 | 192 | 190 | 190 | 9,000 | 380 |
| 2007-02-16 | 188 | 189 | 188 | 189 | 2,000 | 378 |
| 2007-02-15 | 187 | 188 | 187 | 188 | 3,000 | 376 |
| 2007-02-14 | 187 | 187 | 187 | 187 | 5,000 | 374 |
| 2007-02-13 | 188 | 188 | 187 | 187 | 3,000 | 374 |
| 2007-02-09 | 186 | 186 | 186 | 186 | 3,000 | 372 |
| 2007-02-08 | 188 | 190 | 187 | 190 | 5,000 | 380 |
| 2007-02-07 | 188 | 188 | 187 | 187 | 8,000 | 374 |
| 2007-02-06 | 186 | 191 | 186 | 188 | 12,000 | 376 |
| 2007-02-05 | 184 | 185 | 183 | 185 | 6,000 | 370 |
| 2007-02-02 | 182 | 182 | 181 | 181 | 3,000 | 362 |
| 2007-02-01 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2007-01-31 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2007-01-30 | 182 | 182 | 182 | 182 | 9,000 | 364 |
| 2007-01-29 | 183 | 185 | 183 | 183 | 8,000 | 366 |
| 2007-01-26 | 185 | 185 | 184 | 184 | 6,000 | 368 |
| 2007-01-25 | 185 | 185 | 184 | 185 | 6,000 | 370 |
| 2007-01-24 | 184 | 184 | 183 | 183 | 5,000 | 366 |
| 2007-01-22 | 185 | 186 | 183 | 186 | 13,000 | 372 |
| 2007-01-19 | 185 | 186 | 183 | 184 | 18,000 | 368 |
| 2007-01-18 | 192 | 208 | 182 | 182 | 218,000 | 364 |
| 2007-01-17 | 178 | 178 | 177 | 177 | 4,000 | 354 |
| 2007-01-16 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2007-01-15 | 180 | 180 | 177 | 177 | 4,000 | 354 |
| 2007-01-12 | 179 | 179 | 178 | 178 | 4,000 | 356 |
| 2007-01-10 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2007-01-09 | 177 | 179 | 177 | 179 | 3,000 | 358 |
| 2007-01-05 | 180 | 180 | 178 | 178 | 6,000 | 356 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
