9903 (株)カンセキ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 204 | 208 | 204 | 208 | 2,000 | 416 |
| 2014-12-29 | 204 | 205 | 204 | 205 | 8,000 | 410 |
| 2014-12-26 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2014-12-25 | 203 | 204 | 202 | 204 | 11,000 | 408 |
| 2014-12-24 | 208 | 208 | 205 | 205 | 6,000 | 410 |
| 2014-12-22 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2014-12-19 | 202 | 207 | 202 | 205 | 5,000 | 410 |
| 2014-12-17 | 203 | 203 | 202 | 202 | 4,000 | 404 |
| 2014-12-16 | 205 | 205 | 204 | 204 | 3,000 | 408 |
| 2014-12-15 | 207 | 207 | 205 | 205 | 6,000 | 410 |
| 2014-12-12 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2014-12-11 | 203 | 210 | 203 | 205 | 7,000 | 410 |
| 2014-12-09 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2014-12-05 | 212 | 212 | 203 | 203 | 6,000 | 406 |
| 2014-12-04 | 205 | 205 | 202 | 202 | 4,000 | 404 |
| 2014-12-02 | 205 | 207 | 202 | 202 | 8,000 | 404 |
| 2014-11-28 | 201 | 204 | 201 | 202 | 3,000 | 404 |
| 2014-11-26 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2014-11-25 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2014-11-21 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2014-11-20 | 201 | 201 | 201 | 201 | 4,000 | 402 |
| 2014-11-19 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2014-11-18 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2014-11-17 | 202 | 202 | 198 | 198 | 4,000 | 396 |
| 2014-11-14 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2014-11-13 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2014-11-12 | 199 | 199 | 197 | 197 | 4,000 | 394 |
| 2014-11-11 | 198 | 199 | 198 | 199 | 3,000 | 398 |
| 2014-11-10 | 198 | 200 | 198 | 200 | 4,000 | 400 |
| 2014-11-07 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2014-11-06 | 198 | 199 | 197 | 199 | 6,000 | 398 |
| 2014-11-05 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2014-10-30 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2014-10-29 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2014-10-24 | 196 | 198 | 196 | 198 | 2,000 | 396 |
| 2014-10-23 | 196 | 196 | 196 | 196 | 7,000 | 392 |
| 2014-10-22 | 198 | 200 | 198 | 200 | 3,000 | 400 |
| 2014-10-21 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2014-10-20 | 195 | 196 | 195 | 196 | 2,000 | 392 |
| 2014-10-17 | 197 | 197 | 195 | 195 | 3,000 | 390 |
| 2014-10-16 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2014-10-15 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2014-10-14 | 195 | 197 | 195 | 197 | 4,000 | 394 |
| 2014-10-10 | 200 | 200 | 195 | 195 | 7,000 | 390 |
| 2014-10-09 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2014-10-08 | 200 | 200 | 198 | 198 | 5,000 | 396 |
| 2014-10-06 | 198 | 200 | 198 | 200 | 10,000 | 400 |
| 2014-10-02 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2014-10-01 | 198 | 198 | 197 | 197 | 3,000 | 394 |
| 2014-09-30 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2014-09-29 | 196 | 197 | 196 | 197 | 3,000 | 394 |
| 2014-09-25 | 198 | 198 | 196 | 196 | 7,000 | 392 |
| 2014-09-24 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2014-09-22 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2014-09-19 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2014-09-18 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2014-09-17 | 194 | 194 | 194 | 194 | 4,000 | 388 |
| 2014-09-16 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2014-09-12 | 197 | 197 | 196 | 196 | 2,000 | 392 |
| 2014-09-11 | 197 | 198 | 195 | 195 | 17,000 | 390 |
| 2014-09-10 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2014-09-08 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2014-09-05 | 200 | 200 | 199 | 199 | 2,000 | 398 |
| 2014-09-04 | 198 | 199 | 198 | 199 | 2,000 | 398 |
| 2014-09-03 | 199 | 199 | 198 | 198 | 3,000 | 396 |
| 2014-09-02 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2014-09-01 | 199 | 199 | 199 | 199 | 7,000 | 398 |
| 2014-08-28 | 197 | 197 | 196 | 197 | 5,000 | 394 |
| 2014-08-27 | 199 | 199 | 196 | 199 | 16,000 | 398 |
| 2014-08-26 | 208 | 210 | 208 | 209 | 9,000 | 418 |
| 2014-08-25 | 205 | 218 | 205 | 208 | 19,000 | 416 |
| 2014-08-22 | 205 | 205 | 203 | 205 | 6,000 | 410 |
| 2014-08-21 | 204 | 205 | 201 | 205 | 7,000 | 410 |
| 2014-08-20 | 205 | 206 | 205 | 205 | 3,000 | 410 |
| 2014-08-19 | 205 | 206 | 205 | 206 | 4,000 | 412 |
| 2014-08-15 | 202 | 205 | 201 | 205 | 9,000 | 410 |
| 2014-08-14 | 201 | 203 | 201 | 203 | 4,000 | 406 |
| 2014-08-13 | 200 | 200 | 199 | 200 | 4,000 | 400 |
| 2014-08-12 | 198 | 200 | 198 | 200 | 6,000 | 400 |
| 2014-08-11 | 198 | 204 | 198 | 199 | 4,000 | 398 |
| 2014-08-08 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2014-08-07 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2014-08-05 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 2014-08-04 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2014-08-01 | 196 | 196 | 195 | 195 | 3,000 | 390 |
| 2014-07-31 | 197 | 197 | 195 | 197 | 14,000 | 394 |
| 2014-07-30 | 197 | 197 | 197 | 197 | 4,000 | 394 |
| 2014-07-29 | 196 | 198 | 196 | 198 | 8,000 | 396 |
| 2014-07-28 | 199 | 199 | 199 | 199 | 3,000 | 398 |
| 2014-07-25 | 197 | 197 | 195 | 195 | 5,000 | 390 |
| 2014-07-24 | 196 | 196 | 195 | 195 | 2,000 | 390 |
| 2014-07-22 | 197 | 197 | 195 | 195 | 7,000 | 390 |
| 2014-07-18 | 196 | 196 | 194 | 195 | 8,000 | 390 |
| 2014-07-17 | 198 | 198 | 197 | 197 | 5,000 | 394 |
| 2014-07-16 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2014-07-15 | 199 | 201 | 199 | 201 | 5,000 | 402 |
| 2014-07-14 | 197 | 197 | 194 | 197 | 8,000 | 394 |
| 2014-07-11 | 195 | 196 | 195 | 196 | 6,000 | 392 |
| 2014-07-10 | 201 | 201 | 195 | 196 | 13,000 | 392 |
| 2014-07-09 | 194 | 201 | 194 | 201 | 30,000 | 402 |
| 2014-07-08 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2014-07-07 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 2014-07-04 | 193 | 194 | 190 | 190 | 13,000 | 380 |
| 2014-07-03 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2014-07-02 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2014-07-01 | 192 | 192 | 191 | 191 | 2,000 | 382 |
| 2014-06-30 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2014-06-27 | 191 | 191 | 190 | 190 | 4,000 | 380 |
| 2014-06-26 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2014-06-25 | 190 | 190 | 190 | 190 | 9,000 | 380 |
| 2014-06-24 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2014-06-23 | 190 | 190 | 189 | 189 | 2,000 | 378 |
| 2014-06-20 | 189 | 190 | 189 | 189 | 5,000 | 378 |
| 2014-06-19 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2014-06-18 | 189 | 189 | 189 | 189 | 3,000 | 378 |
| 2014-06-17 | 189 | 189 | 189 | 189 | 3,000 | 378 |
| 2014-06-16 | 189 | 190 | 189 | 189 | 6,000 | 378 |
| 2014-06-13 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2014-06-12 | 190 | 190 | 187 | 187 | 2,000 | 374 |
| 2014-06-11 | 190 | 190 | 186 | 189 | 4,000 | 378 |
| 2014-06-09 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2014-06-05 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2014-06-04 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2014-06-03 | 191 | 191 | 190 | 190 | 3,000 | 380 |
| 2014-06-02 | 188 | 190 | 188 | 190 | 4,000 | 380 |
| 2014-05-30 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2014-05-29 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2014-05-26 | 187 | 187 | 185 | 185 | 3,000 | 370 |
| 2014-05-22 | 183 | 186 | 183 | 186 | 4,000 | 372 |
| 2014-05-21 | 181 | 182 | 181 | 182 | 7,000 | 364 |
| 2014-05-20 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2014-05-16 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2014-05-15 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2014-05-13 | 185 | 185 | 178 | 178 | 12,000 | 356 |
| 2014-05-12 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2014-05-09 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2014-05-08 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2014-05-07 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2014-05-01 | 186 | 187 | 185 | 187 | 5,000 | 374 |
| 2014-04-30 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2014-04-25 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2014-04-24 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2014-04-23 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2014-04-22 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2014-04-21 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2014-04-18 | 187 | 188 | 187 | 188 | 2,000 | 376 |
| 2014-04-17 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2014-04-15 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2014-04-10 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2014-04-09 | 189 | 189 | 186 | 186 | 3,000 | 372 |
| 2014-04-08 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2014-04-07 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2014-03-31 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 2014-03-27 | 185 | 190 | 185 | 190 | 2,000 | 380 |
| 2014-03-26 | 186 | 187 | 185 | 185 | 11,000 | 370 |
| 2014-03-25 | 189 | 189 | 186 | 186 | 2,000 | 372 |
| 2014-03-19 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2014-03-17 | 189 | 189 | 186 | 186 | 2,000 | 372 |
| 2014-03-14 | 188 | 188 | 186 | 186 | 6,000 | 372 |
| 2014-03-13 | 188 | 189 | 188 | 189 | 4,000 | 378 |
| 2014-03-12 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2014-03-10 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2014-03-07 | 190 | 191 | 190 | 191 | 2,000 | 382 |
| 2014-03-05 | 191 | 193 | 189 | 189 | 9,000 | 378 |
| 2014-03-04 | 190 | 191 | 190 | 191 | 3,000 | 382 |
| 2014-03-03 | 191 | 192 | 190 | 192 | 5,000 | 384 |
| 2014-02-28 | 194 | 194 | 192 | 192 | 2,000 | 384 |
| 2014-02-27 | 192 | 192 | 192 | 192 | 5,000 | 384 |
| 2014-02-26 | 190 | 193 | 189 | 191 | 7,000 | 382 |
| 2014-02-25 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2014-02-24 | 197 | 200 | 197 | 200 | 9,000 | 400 |
| 2014-02-21 | 196 | 197 | 194 | 194 | 10,000 | 388 |
| 2014-02-20 | 196 | 196 | 194 | 194 | 10,000 | 388 |
| 2014-02-19 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2014-02-18 | 196 | 197 | 195 | 195 | 3,000 | 390 |
| 2014-02-17 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 2014-02-14 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2014-02-13 | 196 | 196 | 195 | 196 | 3,000 | 392 |
| 2014-02-12 | 195 | 196 | 195 | 196 | 3,000 | 392 |
| 2014-02-10 | 194 | 196 | 194 | 196 | 6,000 | 392 |
| 2014-02-07 | 193 | 193 | 191 | 192 | 5,000 | 384 |
| 2014-02-06 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2014-02-05 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2014-02-04 | 189 | 191 | 188 | 191 | 7,000 | 382 |
| 2014-02-03 | 193 | 193 | 190 | 191 | 5,000 | 382 |
| 2014-01-31 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2014-01-30 | 194 | 194 | 192 | 192 | 2,000 | 384 |
| 2014-01-29 | 192 | 193 | 192 | 192 | 5,000 | 384 |
| 2014-01-28 | 189 | 191 | 189 | 191 | 3,000 | 382 |
| 2014-01-27 | 189 | 190 | 187 | 190 | 8,000 | 380 |
| 2014-01-24 | 194 | 194 | 191 | 191 | 5,000 | 382 |
| 2014-01-22 | 194 | 194 | 194 | 194 | 4,000 | 388 |
| 2014-01-21 | 194 | 194 | 194 | 194 | 5,000 | 388 |
| 2014-01-20 | 193 | 194 | 193 | 194 | 5,000 | 388 |
| 2014-01-17 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2014-01-16 | 194 | 194 | 193 | 193 | 2,000 | 386 |
| 2014-01-15 | 191 | 193 | 191 | 192 | 4,000 | 384 |
| 2014-01-14 | 192 | 192 | 191 | 191 | 5,000 | 382 |
| 2014-01-10 | 188 | 190 | 187 | 190 | 8,000 | 380 |
| 2014-01-09 | 190 | 191 | 187 | 189 | 16,000 | 378 |
| 2014-01-08 | 193 | 193 | 189 | 189 | 12,000 | 378 |
| 2014-01-07 | 192 | 195 | 187 | 195 | 19,000 | 390 |
| 2014-01-06 | 194 | 194 | 194 | 194 | 2,000 | 388 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
