9903 (株)カンセキの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	119	125	119	123	29,000	246
2011-12-29	117	119	117	119	3,000	238
2011-12-28	117	118	117	118	2,000	236
2011-12-27	117	117	117	117	1,000	234
2011-12-26	118	119	116	119	12,000	238
2011-12-22	117	120	117	119	14,000	238
2011-12-15	127	127	125	125	7,000	250
2011-12-14	119	127	119	127	28,000	254
2011-12-13	117	117	117	117	1,000	234
2011-12-12	116	118	115	115	5,000	230
2011-12-09	115	115	115	115	1,000	230
2011-12-07	113	113	113	113	1,000	226
2011-12-06	115	115	115	115	2,000	230
2011-12-05	116	116	113	113	3,000	226
2011-12-02	115	115	112	112	2,000	224
2011-12-01	115	115	112	113	5,000	226
2011-11-30	112	112	112	112	1,000	224
2011-11-29	112	112	112	112	3,000	224
2011-11-28	114	114	114	114	3,000	228
2011-11-25	117	117	109	111	9,000	222
2011-11-24	113	117	113	117	3,000	234
2011-11-18	114	117	114	117	4,000	234
2011-11-16	117	119	116	119	3,000	238
2011-11-15	122	122	122	122	3,000	244
2011-11-14	117	120	117	120	4,000	240
2011-11-11	117	117	114	114	2,000	228
2011-11-10	113	116	113	116	2,000	232
2011-11-09	120	120	120	120	5,000	240
2011-11-08	112	114	112	114	3,000	228
2011-11-07	112	114	112	114	7,000	228
2011-11-04	112	112	112	112	1,000	224
2011-11-02	112	114	110	114	10,000	228
2011-11-01	115	115	115	115	1,000	230
2011-10-31	116	116	114	116	4,000	232
2011-10-27	116	116	116	116	1,000	232
2011-10-26	114	116	114	116	5,000	232
2011-10-25	111	113	111	113	13,000	226
2011-10-24	116	116	116	116	2,000	232
2011-10-21	113	116	113	116	4,000	232
2011-10-20	115	116	115	116	6,000	232
2011-10-18	115	120	115	120	6,000	240
2011-10-17	121	121	115	120	11,000	240
2011-10-14	121	121	120	120	4,000	240
2011-10-13	138	138	117	117	43,000	234
2011-10-12	125	129	125	129	15,000	258
2011-10-11	124	126	124	125	12,000	250
2011-10-07	120	122	120	122	3,000	244
2011-10-06	117	121	117	121	6,000	242
2011-10-05	120	120	117	117	2,000	234
2011-10-04	119	120	119	120	2,000	240
2011-10-03	118	121	118	121	3,000	242
2011-09-30	118	118	118	118	1,000	236
2011-09-29	115	119	115	119	3,000	238
2011-09-28	114	118	114	118	6,000	236
2011-09-27	118	118	118	118	1,000	236
2011-09-26	120	120	120	120	1,000	240
2011-09-21	115	118	115	118	7,000	236
2011-09-20	115	115	115	115	2,000	230
2011-09-16	115	115	115	115	2,000	230
2011-09-15	115	117	115	116	9,000	232
2011-09-13	112	115	111	115	8,000	230
2011-09-12	112	112	112	112	1,000	224
2011-09-09	112	112	112	112	4,000	224
2011-09-08	111	113	110	113	4,000	226
2011-09-07	112	112	112	112	1,000	224
2011-09-06	113	113	113	113	1,000	226
2011-09-05	114	114	114	114	2,000	228
2011-09-02	112	113	112	113	2,000	226
2011-09-01	113	113	113	113	2,000	226
2011-08-31	115	115	115	115	1,000	230
2011-08-30	115	115	114	114	4,000	228
2011-08-29	115	115	115	115	5,000	230
2011-08-26	113	114	113	113	11,000	226
2011-08-25	115	115	112	114	5,000	228
2011-08-24	115	115	115	115	1,000	230
2011-08-23	115	115	115	115	1,000	230
2011-08-19	113	115	111	115	11,000	230
2011-08-18	116	116	116	116	2,000	232
2011-08-17	116	116	116	116	1,000	232
2011-08-16	113	115	113	115	8,000	230
2011-08-15	118	118	113	115	6,000	230
2011-08-12	113	113	113	113	2,000	226
2011-08-11	111	114	111	113	6,000	226
2011-08-10	114	116	112	116	4,000	232
2011-08-09	110	115	104	113	12,000	226
2011-08-08	114	118	114	118	4,000	236
2011-08-05	114	115	114	115	6,000	230
2011-08-04	115	117	113	117	8,000	234
2011-08-03	110	115	110	115	3,000	230
2011-08-01	114	114	111	111	2,000	222
2011-07-29	113	114	113	114	4,000	228
2011-07-28	116	116	115	115	3,000	230
2011-07-27	118	118	117	117	11,000	234
2011-07-26	114	121	114	121	17,000	242
2011-07-25	113	114	113	114	6,000	228
2011-07-22	115	115	113	113	15,000	226
2011-07-21	120	120	115	116	23,000	232
2011-07-20	122	123	121	123	12,000	246
2011-07-19	121	122	118	119	18,000	238
2011-07-15	129	129	121	123	31,000	246
2011-07-14	130	130	121	125	56,000	250
2011-07-13	149	165	130	134	318,000	268
2011-07-12	93	124	93	124	124,000	248
2011-07-11	94	94	93	94	3,000	188
2011-07-08	93	93	93	93	2,000	186
2011-07-07	94	94	94	94	1,000	188
2011-07-05	95	95	93	93	3,000	186
2011-07-04	95	95	93	93	3,000	186
2011-06-30	93	94	93	94	2,000	188
2011-06-29	92	92	92	92	13,000	184
2011-06-28	94	94	94	94	2,000	188
2011-06-27	94	94	94	94	1,000	188
2011-06-24	93	93	93	93	1,000	186
2011-06-23	93	94	93	94	21,000	188
2011-06-20	93	95	93	94	11,000	188
2011-06-17	94	94	94	94	4,000	188
2011-06-16	94	94	94	94	1,000	188
2011-06-15	97	97	97	97	4,000	194
2011-06-14	96	96	96	96	1,000	192
2011-06-06	96	96	96	96	3,000	192
2011-06-03	94	94	94	94	1,000	188
2011-06-01	94	94	94	94	1,000	188
2011-05-25	96	96	96	96	1,000	192
2011-05-24	91	97	90	97	18,000	194
2011-05-23	92	95	92	95	4,000	190
2011-05-20	94	97	94	94	12,000	188
2011-05-16	91	91	91	91	4,000	182
2011-05-13	94	94	90	92	16,000	184
2011-05-10	97	97	97	97	1,000	194
2011-05-06	97	97	97	97	2,000	194
2011-05-02	97	97	97	97	1,000	194
2011-04-28	97	97	97	97	11,000	194
2011-04-25	95	95	95	95	8,000	190
2011-04-21	94	94	94	94	5,000	188
2011-04-20	92	93	91	91	7,000	182
2011-04-18	95	95	95	95	1,000	190
2011-04-15	93	93	91	91	6,000	182
2011-04-14	93	93	93	93	1,000	186
2011-04-11	95	95	95	95	2,000	190
2011-04-08	92	92	92	92	1,000	184
2011-04-06	95	97	92	92	19,000	184
2011-04-05	91	96	91	95	34,000	190
2011-04-04	89	89	86	89	7,000	178
2011-04-01	89	89	89	89	1,000	178
2011-03-31	89	89	89	89	1,000	178
2011-03-28	90	90	90	90	2,000	180
2011-03-25	89	91	89	91	6,000	182
2011-03-24	89	89	89	89	1,000	178
2011-03-23	90	90	90	90	2,000	180
2011-03-22	88	90	88	90	2,000	180
2011-03-18	84	86	84	86	3,000	172
2011-03-17	83	83	80	83	16,000	166
2011-03-16	88	89	87	87	4,000	174
2011-03-15	91	91	74	85	19,000	170
2011-03-14	91	91	85	91	23,000	182
2011-03-11	92	92	92	92	1,000	184
2011-03-08	93	93	93	93	1,000	186
2011-03-07	94	94	93	93	2,000	186
2011-03-04	92	92	92	92	2,000	184
2011-03-02	93	93	93	93	3,000	186
2011-03-01	93	94	93	94	3,000	188
2011-02-25	95	96	91	96	17,000	192
2011-02-24	92	95	92	95	5,000	190
2011-02-23	96	96	94	96	8,000	192
2011-02-22	96	96	95	95	8,000	190
2011-02-21	97	97	97	97	2,000	194
2011-02-18	97	97	97	97	1,000	194
2011-02-17	96	96	96	96	3,000	192
2011-02-15	97	97	96	96	5,000	192
2011-02-14	97	97	96	97	6,000	194
2011-02-10	95	96	95	96	10,000	192
2011-02-09	96	96	95	95	4,000	190
2011-02-08	95	95	95	95	4,000	190
2011-02-07	95	95	93	94	9,000	188
2011-02-04	93	93	93	93	6,000	186
2011-02-03	94	95	94	95	6,000	190
2011-02-02	93	93	92	93	7,000	186
2011-01-31	94	94	92	93	6,000	186
2011-01-28	94	94	94	94	1,000	188
2011-01-26	94	94	94	94	1,000	188
2011-01-25	94	94	94	94	4,000	188
2011-01-24	94	96	90	94	37,000	188
2011-01-21	95	95	93	93	12,000	186
2011-01-19	95	95	94	94	4,000	188
2011-01-18	93	94	93	94	6,000	188
2011-01-17	94	94	94	94	7,000	188
2011-01-14	93	93	92	93	4,000	186
2011-01-13	93	93	92	92	9,000	184
2011-01-12	92	92	92	92	1,000	184
2011-01-11	93	93	92	92	10,000	184
2011-01-07	92	95	92	94	9,000	188
2011-01-06	90	93	90	93	42,000	186
2011-01-05	94	94	93	93	5,000	186
2011-01-04	92	92	92	92	3,000	184

分割・併合履歴： [2017-08-29]1株→0.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9903 (株)カンセキ の時系列データ [2011年度]

9903 (株)カンセキの時系列データ [2011年度]