9903 (株)カンセキ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-27 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2013-12-26 | 186 | 189 | 186 | 189 | 4,000 | 378 |
| 2013-12-25 | 185 | 187 | 184 | 184 | 10,000 | 368 |
| 2013-12-24 | 189 | 190 | 184 | 185 | 6,000 | 370 |
| 2013-12-20 | 185 | 189 | 185 | 189 | 3,000 | 378 |
| 2013-12-19 | 189 | 189 | 185 | 185 | 6,000 | 370 |
| 2013-12-18 | 195 | 196 | 189 | 192 | 12,000 | 384 |
| 2013-12-17 | 199 | 199 | 189 | 189 | 25,000 | 378 |
| 2013-12-16 | 199 | 199 | 199 | 199 | 3,000 | 398 |
| 2013-12-13 | 197 | 197 | 197 | 197 | 3,000 | 394 |
| 2013-12-12 | 195 | 196 | 195 | 196 | 2,000 | 392 |
| 2013-12-11 | 196 | 197 | 195 | 195 | 9,000 | 390 |
| 2013-12-10 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2013-12-09 | 200 | 200 | 198 | 198 | 4,000 | 396 |
| 2013-12-06 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2013-12-05 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2013-12-04 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2013-12-03 | 200 | 202 | 197 | 198 | 6,000 | 396 |
| 2013-12-02 | 199 | 201 | 199 | 200 | 6,000 | 400 |
| 2013-11-29 | 195 | 195 | 194 | 194 | 3,000 | 388 |
| 2013-11-28 | 199 | 199 | 195 | 195 | 4,000 | 390 |
| 2013-11-27 | 195 | 199 | 195 | 199 | 7,000 | 398 |
| 2013-11-26 | 197 | 197 | 193 | 195 | 5,000 | 390 |
| 2013-11-25 | 199 | 199 | 199 | 199 | 5,000 | 398 |
| 2013-11-22 | 195 | 195 | 194 | 195 | 8,000 | 390 |
| 2013-11-21 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2013-11-20 | 194 | 199 | 194 | 199 | 3,000 | 398 |
| 2013-11-19 | 196 | 197 | 196 | 197 | 4,000 | 394 |
| 2013-11-18 | 192 | 197 | 191 | 197 | 8,000 | 394 |
| 2013-11-15 | 191 | 192 | 191 | 192 | 9,000 | 384 |
| 2013-11-14 | 190 | 191 | 190 | 191 | 4,000 | 382 |
| 2013-11-13 | 190 | 192 | 190 | 192 | 7,000 | 384 |
| 2013-11-12 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2013-11-08 | 185 | 190 | 185 | 190 | 4,000 | 380 |
| 2013-11-07 | 194 | 195 | 185 | 186 | 10,000 | 372 |
| 2013-11-06 | 199 | 199 | 195 | 195 | 2,000 | 390 |
| 2013-11-05 | 191 | 208 | 191 | 207 | 22,000 | 414 |
| 2013-11-01 | 189 | 191 | 186 | 191 | 11,000 | 382 |
| 2013-10-31 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2013-10-29 | 183 | 189 | 183 | 185 | 6,000 | 370 |
| 2013-10-25 | 179 | 183 | 179 | 183 | 4,000 | 366 |
| 2013-10-24 | 177 | 179 | 177 | 179 | 2,000 | 358 |
| 2013-10-23 | 176 | 176 | 175 | 175 | 4,000 | 350 |
| 2013-10-22 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2013-10-21 | 177 | 186 | 177 | 180 | 6,000 | 360 |
| 2013-10-18 | 176 | 178 | 175 | 175 | 4,000 | 350 |
| 2013-10-17 | 174 | 176 | 174 | 176 | 3,000 | 352 |
| 2013-10-16 | 170 | 174 | 170 | 174 | 14,000 | 348 |
| 2013-10-15 | 170 | 177 | 170 | 175 | 11,000 | 350 |
| 2013-10-11 | 168 | 170 | 168 | 170 | 3,000 | 340 |
| 2013-10-10 | 167 | 167 | 166 | 166 | 2,000 | 332 |
| 2013-10-08 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 2013-10-07 | 169 | 169 | 166 | 166 | 4,000 | 332 |
| 2013-10-02 | 174 | 174 | 169 | 169 | 3,000 | 338 |
| 2013-09-27 | 171 | 178 | 171 | 173 | 7,000 | 346 |
| 2013-09-26 | 168 | 170 | 168 | 170 | 2,000 | 340 |
| 2013-09-25 | 171 | 171 | 166 | 170 | 13,000 | 340 |
| 2013-09-24 | 167 | 194 | 167 | 170 | 40,000 | 340 |
| 2013-09-20 | 164 | 167 | 164 | 167 | 4,000 | 334 |
| 2013-09-19 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2013-09-18 | 166 | 166 | 166 | 166 | 3,000 | 332 |
| 2013-09-17 | 166 | 166 | 166 | 166 | 5,000 | 332 |
| 2013-09-13 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2013-09-10 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2013-09-09 | 164 | 164 | 163 | 163 | 4,000 | 326 |
| 2013-09-06 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2013-09-05 | 168 | 168 | 162 | 162 | 12,000 | 324 |
| 2013-09-03 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2013-08-30 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2013-08-29 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2013-08-28 | 165 | 165 | 164 | 165 | 7,000 | 330 |
| 2013-08-27 | 169 | 174 | 169 | 174 | 6,000 | 348 |
| 2013-08-26 | 170 | 171 | 170 | 171 | 5,000 | 342 |
| 2013-08-23 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2013-08-22 | 170 | 170 | 166 | 166 | 2,000 | 332 |
| 2013-08-21 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2013-08-20 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2013-08-16 | 168 | 169 | 168 | 169 | 2,000 | 338 |
| 2013-08-15 | 169 | 169 | 169 | 169 | 3,000 | 338 |
| 2013-08-14 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2013-08-13 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2013-08-12 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2013-08-09 | 167 | 167 | 166 | 166 | 2,000 | 332 |
| 2013-08-07 | 169 | 169 | 165 | 165 | 3,000 | 330 |
| 2013-08-06 | 166 | 169 | 166 | 169 | 2,000 | 338 |
| 2013-08-05 | 168 | 168 | 167 | 167 | 4,000 | 334 |
| 2013-08-02 | 166 | 167 | 166 | 167 | 2,000 | 334 |
| 2013-08-01 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2013-07-31 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2013-07-30 | 162 | 164 | 162 | 164 | 4,000 | 328 |
| 2013-07-26 | 163 | 165 | 163 | 165 | 3,000 | 330 |
| 2013-07-25 | 165 | 167 | 165 | 167 | 2,000 | 334 |
| 2013-07-24 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2013-07-22 | 168 | 168 | 163 | 163 | 2,000 | 326 |
| 2013-07-17 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2013-07-16 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2013-07-12 | 166 | 166 | 161 | 165 | 6,000 | 330 |
| 2013-07-11 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2013-07-10 | 165 | 165 | 162 | 162 | 8,000 | 324 |
| 2013-07-09 | 160 | 160 | 160 | 160 | 10,000 | 320 |
| 2013-07-08 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 2013-07-05 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2013-07-04 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2013-07-02 | 155 | 155 | 154 | 155 | 4,000 | 310 |
| 2013-06-27 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2013-06-26 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2013-06-25 | 164 | 164 | 149 | 151 | 19,000 | 302 |
| 2013-06-24 | 151 | 152 | 150 | 152 | 13,000 | 304 |
| 2013-06-21 | 147 | 149 | 147 | 149 | 4,000 | 298 |
| 2013-06-20 | 152 | 152 | 148 | 148 | 5,000 | 296 |
| 2013-06-19 | 152 | 152 | 150 | 150 | 3,000 | 300 |
| 2013-06-18 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2013-06-17 | 150 | 150 | 150 | 150 | 14,000 | 300 |
| 2013-06-14 | 148 | 148 | 147 | 148 | 8,000 | 296 |
| 2013-06-13 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 2013-06-12 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2013-06-11 | 148 | 151 | 148 | 148 | 8,000 | 296 |
| 2013-06-10 | 145 | 150 | 145 | 150 | 4,000 | 300 |
| 2013-06-07 | 147 | 147 | 144 | 145 | 10,000 | 290 |
| 2013-06-06 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2013-06-05 | 155 | 155 | 153 | 153 | 3,000 | 306 |
| 2013-06-04 | 152 | 152 | 151 | 151 | 7,000 | 302 |
| 2013-06-03 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2013-05-31 | 153 | 157 | 153 | 157 | 4,000 | 314 |
| 2013-05-30 | 153 | 155 | 153 | 155 | 2,000 | 310 |
| 2013-05-29 | 154 | 154 | 153 | 153 | 7,000 | 306 |
| 2013-05-28 | 155 | 155 | 153 | 153 | 4,000 | 306 |
| 2013-05-27 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2013-05-24 | 158 | 160 | 158 | 158 | 10,000 | 316 |
| 2013-05-23 | 165 | 165 | 159 | 159 | 5,000 | 318 |
| 2013-05-22 | 164 | 165 | 162 | 165 | 4,000 | 330 |
| 2013-05-20 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2013-05-17 | 154 | 158 | 154 | 158 | 4,000 | 316 |
| 2013-05-16 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2013-05-15 | 164 | 168 | 164 | 168 | 6,000 | 336 |
| 2013-05-14 | 164 | 166 | 164 | 164 | 3,000 | 328 |
| 2013-05-13 | 164 | 164 | 163 | 163 | 5,000 | 326 |
| 2013-05-10 | 165 | 165 | 164 | 164 | 5,000 | 328 |
| 2013-05-09 | 174 | 174 | 162 | 165 | 17,000 | 330 |
| 2013-05-08 | 163 | 165 | 163 | 164 | 12,000 | 328 |
| 2013-05-07 | 161 | 162 | 161 | 161 | 8,000 | 322 |
| 2013-05-02 | 158 | 160 | 158 | 160 | 4,000 | 320 |
| 2013-04-30 | 156 | 158 | 155 | 158 | 5,000 | 316 |
| 2013-04-26 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2013-04-25 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2013-04-24 | 159 | 161 | 159 | 161 | 7,000 | 322 |
| 2013-04-23 | 156 | 160 | 156 | 160 | 5,000 | 320 |
| 2013-04-22 | 157 | 158 | 152 | 153 | 8,000 | 306 |
| 2013-04-19 | 153 | 153 | 150 | 150 | 5,000 | 300 |
| 2013-04-18 | 149 | 153 | 147 | 153 | 7,000 | 306 |
| 2013-04-16 | 149 | 153 | 149 | 153 | 2,000 | 306 |
| 2013-04-15 | 152 | 155 | 150 | 155 | 16,000 | 310 |
| 2013-04-12 | 148 | 152 | 148 | 152 | 19,000 | 304 |
| 2013-04-11 | 146 | 150 | 146 | 150 | 8,000 | 300 |
| 2013-04-10 | 147 | 150 | 146 | 147 | 11,000 | 294 |
| 2013-04-09 | 145 | 147 | 145 | 147 | 18,000 | 294 |
| 2013-04-08 | 145 | 145 | 140 | 140 | 13,000 | 280 |
| 2013-04-05 | 139 | 143 | 139 | 139 | 9,000 | 278 |
| 2013-04-04 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 2013-04-03 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2013-04-02 | 138 | 138 | 136 | 136 | 3,000 | 272 |
| 2013-04-01 | 140 | 140 | 138 | 139 | 5,000 | 278 |
| 2013-03-29 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2013-03-28 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2013-03-26 | 143 | 143 | 143 | 143 | 3,000 | 286 |
| 2013-03-25 | 141 | 141 | 141 | 141 | 2,000 | 282 |
| 2013-03-21 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2013-03-19 | 140 | 142 | 140 | 142 | 2,000 | 284 |
| 2013-03-18 | 144 | 144 | 142 | 142 | 3,000 | 284 |
| 2013-03-15 | 142 | 142 | 141 | 142 | 9,000 | 284 |
| 2013-03-14 | 139 | 142 | 139 | 142 | 4,000 | 284 |
| 2013-03-13 | 142 | 142 | 138 | 138 | 8,000 | 276 |
| 2013-03-12 | 141 | 141 | 140 | 140 | 6,000 | 280 |
| 2013-03-11 | 140 | 141 | 138 | 141 | 5,000 | 282 |
| 2013-03-08 | 140 | 140 | 140 | 140 | 4,000 | 280 |
| 2013-03-07 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2013-03-05 | 140 | 140 | 138 | 138 | 4,000 | 276 |
| 2013-03-04 | 138 | 140 | 138 | 140 | 10,000 | 280 |
| 2013-03-01 | 140 | 140 | 140 | 140 | 4,000 | 280 |
| 2013-02-28 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2013-02-26 | 143 | 143 | 140 | 140 | 10,000 | 280 |
| 2013-02-25 | 146 | 147 | 143 | 147 | 8,000 | 294 |
| 2013-02-22 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2013-02-21 | 141 | 144 | 141 | 142 | 5,000 | 284 |
| 2013-02-20 | 142 | 142 | 140 | 140 | 4,000 | 280 |
| 2013-02-19 | 142 | 144 | 142 | 144 | 2,000 | 288 |
| 2013-02-15 | 141 | 141 | 139 | 139 | 13,000 | 278 |
| 2013-02-14 | 144 | 144 | 142 | 142 | 5,000 | 284 |
| 2013-02-13 | 140 | 142 | 140 | 141 | 24,000 | 282 |
| 2013-02-12 | 141 | 141 | 140 | 141 | 5,000 | 282 |
| 2013-02-08 | 142 | 142 | 138 | 140 | 28,000 | 280 |
| 2013-02-07 | 141 | 142 | 141 | 141 | 9,000 | 282 |
| 2013-02-06 | 141 | 141 | 141 | 141 | 8,000 | 282 |
| 2013-02-05 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2013-02-04 | 140 | 141 | 140 | 141 | 9,000 | 282 |
| 2013-02-01 | 141 | 141 | 139 | 139 | 4,000 | 278 |
| 2013-01-31 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2013-01-29 | 138 | 139 | 138 | 139 | 10,000 | 278 |
| 2013-01-28 | 140 | 140 | 138 | 139 | 4,000 | 278 |
| 2013-01-25 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2013-01-24 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2013-01-22 | 142 | 142 | 142 | 142 | 2,000 | 284 |
| 2013-01-21 | 141 | 141 | 141 | 141 | 3,000 | 282 |
| 2013-01-18 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2013-01-17 | 140 | 140 | 140 | 140 | 5,000 | 280 |
| 2013-01-16 | 140 | 140 | 140 | 140 | 4,000 | 280 |
| 2013-01-15 | 139 | 141 | 139 | 140 | 11,000 | 280 |
| 2013-01-11 | 139 | 143 | 139 | 141 | 27,000 | 282 |
| 2013-01-10 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 2013-01-09 | 136 | 139 | 136 | 139 | 3,000 | 278 |
| 2013-01-08 | 137 | 139 | 135 | 135 | 6,000 | 270 |
| 2013-01-07 | 135 | 138 | 135 | 135 | 15,000 | 270 |
| 2013-01-04 | 133 | 134 | 132 | 133 | 11,000 | 266 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
