9903 (株)カンセキの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	132	132	131	131	2,000	262
2012-12-27	131	132	129	132	10,000	264
2012-12-25	130	131	130	130	12,000	260
2012-12-21	131	131	131	131	2,000	262
2012-12-20	130	131	130	131	3,000	262
2012-12-19	130	130	130	130	1,000	260
2012-12-18	131	131	131	131	2,000	262
2012-12-17	131	131	131	131	3,000	262
2012-12-14	130	131	130	131	19,000	262
2012-12-13	131	132	131	132	4,000	264
2012-12-12	131	131	131	131	1,000	262
2012-12-11	131	132	131	132	5,000	264
2012-12-10	131	131	131	131	2,000	262
2012-12-05	130	130	130	130	1,000	260
2012-12-04	130	130	130	130	11,000	260
2012-12-03	131	131	130	130	2,000	260
2012-11-30	131	131	131	131	3,000	262
2012-11-29	131	131	131	131	1,000	262
2012-11-27	129	129	129	129	2,000	258
2012-11-26	130	130	130	130	2,000	260
2012-11-22	130	130	130	130	2,000	260
2012-11-21	129	129	128	128	2,000	256
2012-11-20	128	129	128	129	4,000	258
2012-11-19	129	131	129	131	3,000	262
2012-11-16	129	129	129	129	1,000	258
2012-11-15	131	131	130	130	5,000	260
2012-11-14	131	131	131	131	1,000	262
2012-11-13	130	131	130	130	5,000	260
2012-11-12	132	132	132	132	1,000	264
2012-11-09	132	132	132	132	1,000	264
2012-11-06	133	133	132	132	4,000	264
2012-11-05	134	134	134	134	2,000	268
2012-11-02	134	134	131	131	8,000	262
2012-10-31	133	133	133	133	2,000	266
2012-10-26	130	130	130	130	1,000	260
2012-10-25	130	130	130	130	10,000	260
2012-10-24	131	131	131	131	1,000	262
2012-10-22	134	134	134	134	2,000	268
2012-10-19	133	133	133	133	1,000	266
2012-10-18	131	131	131	131	1,000	262
2012-10-16	130	130	130	130	1,000	260
2012-10-15	135	135	135	135	3,000	270
2012-10-12	133	135	133	135	4,000	270
2012-10-11	131	132	131	132	2,000	264
2012-10-10	130	130	130	130	1,000	260
2012-10-05	130	130	130	130	1,000	260
2012-10-01	130	130	130	130	1,000	260
2012-09-28	132	132	129	129	2,000	258
2012-09-25	130	130	130	130	1,000	260
2012-09-24	128	128	128	128	3,000	256
2012-09-20	130	130	130	130	1,000	260
2012-09-18	128	129	128	129	13,000	258
2012-09-13	133	133	132	132	2,000	264
2012-09-12	131	131	131	131	1,000	262
2012-09-10	128	128	128	128	1,000	256
2012-09-05	134	134	131	131	5,000	262
2012-09-04	134	134	134	134	1,000	268
2012-09-03	132	132	132	132	2,000	264
2012-08-31	133	133	133	133	1,000	266
2012-08-30	134	134	133	133	2,000	266
2012-08-29	132	132	132	132	1,000	264
2012-08-28	144	144	140	140	2,000	280
2012-08-27	140	142	140	142	4,000	284
2012-08-24	140	140	139	139	2,000	278
2012-08-23	138	139	137	139	10,000	278
2012-08-22	140	140	140	140	2,000	280
2012-08-20	136	139	136	139	2,000	278
2012-08-17	135	139	135	139	8,000	278
2012-08-16	136	136	136	136	2,000	272
2012-08-15	137	137	137	137	3,000	274
2012-08-14	138	138	138	138	1,000	276
2012-08-10	135	135	135	135	1,000	270
2012-08-09	135	135	135	135	2,000	270
2012-08-07	132	132	132	132	5,000	264
2012-08-06	135	136	135	136	2,000	272
2012-08-03	133	135	133	135	2,000	270
2012-08-01	137	137	134	134	2,000	268
2012-07-31	132	137	132	137	3,000	274
2012-07-26	132	132	132	132	1,000	264
2012-07-25	135	135	132	132	2,000	264
2012-07-24	133	133	132	132	2,000	264
2012-07-23	136	136	134	134	3,000	268
2012-07-18	136	136	136	136	1,000	272
2012-07-17	140	140	137	137	3,000	274
2012-07-13	140	140	140	140	3,000	280
2012-07-11	138	139	137	137	3,000	274
2012-07-10	138	138	138	138	3,000	276
2012-07-09	137	137	137	137	1,000	274
2012-07-06	138	138	138	138	1,000	276
2012-07-05	139	140	139	140	4,000	280
2012-07-04	140	140	140	140	1,000	280
2012-07-03	138	140	136	140	4,000	280
2012-07-02	138	139	138	139	2,000	278
2012-06-29	135	135	135	135	1,000	270
2012-06-27	136	137	136	137	6,000	274
2012-06-26	137	137	137	137	1,000	274
2012-06-25	138	138	138	138	9,000	276
2012-06-21	135	135	135	135	5,000	270
2012-06-18	134	134	134	134	1,000	268
2012-06-15	136	136	135	135	11,000	270
2012-06-14	133	134	133	134	2,000	268
2012-06-13	134	134	134	134	1,000	268
2012-06-12	129	129	129	129	1,000	258
2012-06-11	130	130	130	130	7,000	260
2012-06-05	133	133	130	130	2,000	260
2012-06-04	133	133	133	133	1,000	266
2012-06-01	133	133	133	133	1,000	266
2012-05-30	130	130	130	130	1,000	260
2012-05-29	130	130	130	130	1,000	260
2012-05-25	130	132	130	132	6,000	264
2012-05-18	130	130	130	130	1,000	260
2012-05-15	132	132	131	131	5,000	262
2012-05-14	131	135	131	135	3,000	270
2012-05-11	135	135	133	135	3,000	270
2012-05-10	132	132	132	132	2,000	264
2012-05-09	132	132	132	132	1,000	264
2012-05-08	133	133	133	133	1,000	266
2012-05-07	133	133	133	133	2,000	266
2012-05-02	133	134	133	134	7,000	268
2012-05-01	133	133	133	133	1,000	266
2012-04-25	134	134	132	132	3,000	264
2012-04-24	133	133	133	133	13,000	266
2012-04-23	134	134	134	134	5,000	268
2012-04-19	134	134	134	134	1,000	268
2012-04-18	133	134	133	134	4,000	268
2012-04-16	134	134	134	134	6,000	268
2012-04-13	140	141	134	135	57,000	270
2012-04-12	140	140	139	140	13,000	280
2012-04-11	138	140	138	140	5,000	280
2012-04-10	139	140	139	140	11,000	280
2012-04-09	137	139	137	139	3,000	278
2012-04-06	140	140	140	140	3,000	280
2012-04-05	139	140	137	140	9,000	280
2012-04-04	140	140	140	140	1,000	280
2012-04-02	145	145	139	143	21,000	286
2012-03-30	140	142	140	142	10,000	284
2012-03-29	136	140	136	140	6,000	280
2012-03-28	135	137	135	137	6,000	274
2012-03-27	135	135	134	134	6,000	268
2012-03-26	136	136	135	135	7,000	270
2012-03-23	135	136	135	136	12,000	272
2012-03-21	136	138	136	138	4,000	276
2012-03-16	137	137	137	137	1,000	274
2012-03-15	135	137	135	137	9,000	274
2012-03-14	139	140	136	136	32,000	272
2012-03-13	136	138	136	138	17,000	276
2012-03-12	140	140	135	135	58,000	270
2012-03-09	140	142	139	139	10,000	278
2012-03-08	139	140	139	140	6,000	280
2012-03-07	139	139	139	139	1,000	278
2012-03-06	138	138	138	138	1,000	276
2012-03-05	139	139	138	138	11,000	276
2012-03-02	141	141	138	139	10,000	278
2012-03-01	142	143	141	143	9,000	286
2012-02-29	145	146	142	144	13,000	288
2012-02-28	146	146	145	145	11,000	290
2012-02-27	142	152	142	151	16,000	302
2012-02-24	151	154	147	154	18,000	308
2012-02-23	146	151	146	151	9,000	302
2012-02-22	146	147	143	146	37,000	292
2012-02-21	146	148	145	145	18,000	290
2012-02-20	154	155	148	148	22,000	296
2012-02-17	155	155	150	155	26,000	310
2012-02-16	153	161	152	158	54,000	316
2012-02-15	143	151	143	151	53,000	302
2012-02-14	143	143	142	143	12,000	286
2012-02-13	143	143	143	143	6,000	286
2012-02-10	143	145	142	145	14,000	290
2012-02-09	143	145	143	144	7,000	288
2012-02-08	144	152	143	143	47,000	286
2012-02-07	139	139	139	139	6,000	278
2012-02-06	137	139	137	139	8,000	278
2012-02-03	137	137	137	137	3,000	274
2012-02-02	138	140	137	137	8,000	274
2012-02-01	138	138	137	138	8,000	276
2012-01-31	137	138	137	138	3,000	276
2012-01-30	130	140	130	139	17,000	278
2012-01-27	134	134	131	134	13,000	268
2012-01-26	135	135	134	134	5,000	268
2012-01-25	135	135	132	134	14,000	268
2012-01-24	136	136	136	136	2,000	272
2012-01-23	140	140	135	135	6,000	270
2012-01-20	133	140	133	140	17,000	280
2012-01-19	132	132	132	132	6,000	264
2012-01-18	137	137	132	132	12,000	264
2012-01-17	142	142	138	138	10,000	276
2012-01-16	142	142	140	141	15,000	282
2012-01-13	137	140	136	139	47,000	278
2012-01-12	159	159	147	152	98,000	304
2012-01-11	131	134	130	134	12,000	268
2012-01-10	125	131	124	131	19,000	262
2012-01-06	126	126	125	125	10,000	250
2012-01-05	126	126	123	126	7,000	252
2012-01-04	126	127	125	127	3,000	254

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 [2012年度]

9903 (株)カンセキの時系列データ [2012年度]