9903 (株)カンセキ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 106 | 106 | 106 | 106 | 2,000 | 212 |
| 2008-12-29 | 110 | 113 | 110 | 113 | 4,000 | 226 |
| 2008-12-26 | 106 | 107 | 106 | 107 | 7,000 | 214 |
| 2008-12-25 | 131 | 131 | 106 | 106 | 2,000 | 212 |
| 2008-12-22 | 105 | 109 | 105 | 106 | 4,000 | 212 |
| 2008-12-17 | 106 | 107 | 106 | 107 | 3,000 | 214 |
| 2008-12-15 | 115 | 117 | 115 | 117 | 3,000 | 234 |
| 2008-12-11 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2008-12-09 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2008-12-08 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2008-12-05 | 105 | 110 | 105 | 110 | 3,000 | 220 |
| 2008-12-02 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2008-12-01 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2008-11-27 | 110 | 110 | 105 | 105 | 3,000 | 210 |
| 2008-11-25 | 110 | 110 | 105 | 105 | 6,000 | 210 |
| 2008-11-21 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2008-11-20 | 111 | 111 | 110 | 110 | 2,000 | 220 |
| 2008-11-17 | 113 | 113 | 113 | 113 | 3,000 | 226 |
| 2008-11-14 | 113 | 113 | 113 | 113 | 1,000 | 226 |
| 2008-11-12 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2008-11-11 | 108 | 108 | 108 | 108 | 2,000 | 216 |
| 2008-11-10 | 111 | 111 | 111 | 111 | 6,000 | 222 |
| 2008-11-07 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2008-11-05 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 2008-10-30 | 104 | 113 | 104 | 113 | 3,000 | 226 |
| 2008-10-29 | 112 | 112 | 111 | 111 | 2,000 | 222 |
| 2008-10-27 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2008-10-15 | 124 | 128 | 124 | 128 | 3,000 | 256 |
| 2008-10-14 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2008-10-10 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2008-10-09 | 102 | 105 | 102 | 105 | 3,000 | 210 |
| 2008-10-08 | 108 | 108 | 107 | 107 | 3,000 | 214 |
| 2008-10-07 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2008-10-06 | 131 | 131 | 120 | 120 | 5,000 | 240 |
| 2008-10-03 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2008-10-01 | 133 | 133 | 133 | 133 | 2,000 | 266 |
| 2008-09-29 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2008-09-25 | 131 | 133 | 131 | 133 | 2,000 | 266 |
| 2008-09-24 | 125 | 133 | 123 | 123 | 4,000 | 246 |
| 2008-09-17 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2008-09-16 | 130 | 131 | 130 | 131 | 3,000 | 262 |
| 2008-09-12 | 130 | 132 | 130 | 132 | 2,000 | 264 |
| 2008-09-10 | 127 | 127 | 127 | 127 | 1,000 | 254 |
| 2008-09-08 | 129 | 130 | 129 | 130 | 2,000 | 260 |
| 2008-09-05 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2008-09-04 | 126 | 126 | 125 | 125 | 3,000 | 250 |
| 2008-08-27 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 2008-08-25 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2008-08-22 | 145 | 145 | 140 | 140 | 2,000 | 280 |
| 2008-08-19 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2008-08-18 | 147 | 147 | 140 | 140 | 2,000 | 280 |
| 2008-08-15 | 142 | 147 | 142 | 147 | 3,000 | 294 |
| 2008-08-13 | 133 | 138 | 133 | 138 | 3,000 | 276 |
| 2008-08-08 | 137 | 138 | 135 | 138 | 3,000 | 276 |
| 2008-08-06 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2008-08-05 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2008-08-04 | 139 | 139 | 139 | 139 | 3,000 | 278 |
| 2008-08-01 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2008-07-30 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2008-07-29 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2008-07-28 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2008-07-25 | 140 | 142 | 140 | 142 | 8,000 | 284 |
| 2008-07-24 | 141 | 141 | 141 | 141 | 4,000 | 282 |
| 2008-07-23 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2008-07-18 | 142 | 142 | 141 | 141 | 2,000 | 282 |
| 2008-07-17 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 2008-07-16 | 143 | 143 | 142 | 142 | 2,000 | 284 |
| 2008-07-15 | 146 | 147 | 142 | 142 | 4,000 | 284 |
| 2008-07-14 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2008-07-11 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2008-07-10 | 142 | 144 | 142 | 144 | 2,000 | 288 |
| 2008-07-08 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2008-07-07 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2008-07-03 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2008-07-02 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2008-07-01 | 143 | 143 | 142 | 142 | 3,000 | 284 |
| 2008-06-30 | 143 | 146 | 143 | 146 | 6,000 | 292 |
| 2008-06-27 | 143 | 147 | 143 | 147 | 6,000 | 294 |
| 2008-06-26 | 144 | 147 | 144 | 144 | 7,000 | 288 |
| 2008-06-25 | 148 | 149 | 143 | 149 | 14,000 | 298 |
| 2008-06-24 | 145 | 147 | 143 | 146 | 6,000 | 292 |
| 2008-06-23 | 142 | 152 | 142 | 150 | 7,000 | 300 |
| 2008-06-20 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2008-06-19 | 141 | 141 | 141 | 141 | 2,000 | 282 |
| 2008-06-16 | 146 | 147 | 146 | 147 | 5,000 | 294 |
| 2008-06-12 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2008-06-06 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 2008-06-05 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2008-06-04 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2008-05-30 | 145 | 145 | 145 | 145 | 3,000 | 290 |
| 2008-05-28 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 2008-05-26 | 144 | 144 | 144 | 144 | 5,000 | 288 |
| 2008-05-23 | 148 | 153 | 144 | 144 | 40,000 | 288 |
| 2008-05-21 | 143 | 143 | 141 | 143 | 6,000 | 286 |
| 2008-05-20 | 143 | 143 | 141 | 142 | 8,000 | 284 |
| 2008-05-19 | 143 | 147 | 140 | 141 | 23,000 | 282 |
| 2008-05-16 | 142 | 148 | 142 | 145 | 20,000 | 290 |
| 2008-05-15 | 144 | 145 | 142 | 142 | 4,000 | 284 |
| 2008-05-14 | 141 | 142 | 141 | 142 | 2,000 | 284 |
| 2008-05-13 | 144 | 144 | 142 | 142 | 5,000 | 284 |
| 2008-05-12 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2008-05-09 | 143 | 143 | 142 | 143 | 4,000 | 286 |
| 2008-05-08 | 143 | 143 | 142 | 142 | 3,000 | 284 |
| 2008-05-07 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2008-05-01 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2008-04-30 | 146 | 146 | 142 | 142 | 9,000 | 284 |
| 2008-04-25 | 145 | 145 | 143 | 143 | 4,000 | 286 |
| 2008-04-23 | 144 | 149 | 144 | 149 | 2,000 | 298 |
| 2008-04-22 | 146 | 146 | 143 | 143 | 2,000 | 286 |
| 2008-04-15 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2008-04-11 | 145 | 145 | 145 | 145 | 3,000 | 290 |
| 2008-04-09 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2008-04-07 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2008-04-03 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2008-04-02 | 150 | 150 | 143 | 143 | 3,000 | 286 |
| 2008-03-25 | 150 | 150 | 147 | 147 | 3,000 | 294 |
| 2008-03-21 | 148 | 149 | 148 | 149 | 2,000 | 298 |
| 2008-03-18 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2008-03-17 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2008-03-11 | 145 | 150 | 145 | 150 | 3,000 | 300 |
| 2008-03-10 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2008-03-07 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2008-03-05 | 154 | 154 | 153 | 153 | 2,000 | 306 |
| 2008-03-03 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 2008-02-28 | 155 | 156 | 155 | 156 | 3,000 | 312 |
| 2008-02-26 | 154 | 156 | 147 | 156 | 5,000 | 312 |
| 2008-02-25 | 160 | 161 | 160 | 161 | 3,000 | 322 |
| 2008-02-22 | 159 | 160 | 159 | 160 | 2,000 | 320 |
| 2008-02-21 | 160 | 160 | 159 | 160 | 4,000 | 320 |
| 2008-02-20 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2008-02-18 | 158 | 160 | 158 | 160 | 3,000 | 320 |
| 2008-02-15 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2008-02-13 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2008-02-12 | 156 | 159 | 156 | 159 | 3,000 | 318 |
| 2008-02-08 | 155 | 159 | 155 | 159 | 4,000 | 318 |
| 2008-02-07 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2008-02-05 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2008-02-04 | 154 | 154 | 154 | 154 | 4,000 | 308 |
| 2008-02-01 | 156 | 156 | 155 | 155 | 3,000 | 310 |
| 2008-01-29 | 157 | 157 | 154 | 156 | 7,000 | 312 |
| 2008-01-28 | 157 | 159 | 157 | 159 | 2,000 | 318 |
| 2008-01-25 | 159 | 159 | 157 | 157 | 4,000 | 314 |
| 2008-01-24 | 156 | 157 | 156 | 157 | 2,000 | 314 |
| 2008-01-23 | 159 | 159 | 154 | 154 | 6,000 | 308 |
| 2008-01-21 | 159 | 159 | 157 | 159 | 5,000 | 318 |
| 2008-01-16 | 162 | 162 | 160 | 162 | 9,000 | 324 |
| 2008-01-15 | 162 | 164 | 162 | 164 | 7,000 | 328 |
| 2008-01-11 | 163 | 164 | 163 | 164 | 2,000 | 328 |
| 2008-01-09 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2008-01-08 | 163 | 163 | 163 | 163 | 2,000 | 326 |
| 2008-01-07 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2008-01-04 | 163 | 163 | 163 | 163 | 1,000 | 326 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
