9903 (株)カンセキ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2015-12-28 | 258 | 263 | 258 | 263 | 8,000 | 526 |
| 2015-12-25 | 263 | 264 | 263 | 264 | 3,000 | 528 |
| 2015-12-24 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2015-12-22 | 260 | 263 | 259 | 259 | 8,000 | 518 |
| 2015-12-21 | 261 | 261 | 260 | 260 | 6,000 | 520 |
| 2015-12-18 | 258 | 261 | 258 | 261 | 14,000 | 522 |
| 2015-12-17 | 261 | 261 | 260 | 261 | 4,000 | 522 |
| 2015-12-16 | 258 | 258 | 258 | 258 | 4,000 | 516 |
| 2015-12-15 | 270 | 270 | 259 | 260 | 10,000 | 520 |
| 2015-12-14 | 259 | 260 | 259 | 259 | 3,000 | 518 |
| 2015-12-11 | 260 | 261 | 260 | 261 | 2,000 | 522 |
| 2015-12-10 | 262 | 262 | 260 | 260 | 3,000 | 520 |
| 2015-12-09 | 260 | 262 | 260 | 262 | 3,000 | 524 |
| 2015-12-08 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2015-12-07 | 268 | 268 | 262 | 262 | 4,000 | 524 |
| 2015-12-04 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2015-12-02 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2015-12-01 | 263 | 265 | 262 | 265 | 4,000 | 530 |
| 2015-11-30 | 267 | 268 | 264 | 264 | 6,000 | 528 |
| 2015-11-26 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2015-11-25 | 272 | 272 | 261 | 267 | 6,000 | 534 |
| 2015-11-24 | 259 | 260 | 256 | 256 | 6,000 | 512 |
| 2015-11-20 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2015-11-19 | 254 | 255 | 254 | 255 | 2,000 | 510 |
| 2015-11-18 | 253 | 256 | 253 | 256 | 4,000 | 512 |
| 2015-11-17 | 252 | 254 | 252 | 254 | 6,000 | 508 |
| 2015-11-16 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2015-11-13 | 252 | 252 | 252 | 252 | 2,000 | 504 |
| 2015-11-12 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2015-11-11 | 252 | 252 | 252 | 252 | 2,000 | 504 |
| 2015-11-09 | 250 | 250 | 248 | 248 | 3,000 | 496 |
| 2015-11-06 | 253 | 253 | 251 | 251 | 4,000 | 502 |
| 2015-11-05 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2015-11-04 | 255 | 255 | 252 | 252 | 2,000 | 504 |
| 2015-11-02 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2015-10-30 | 249 | 255 | 249 | 255 | 6,000 | 510 |
| 2015-10-29 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2015-10-26 | 254 | 254 | 250 | 250 | 5,000 | 500 |
| 2015-10-23 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2015-10-22 | 254 | 254 | 249 | 249 | 3,000 | 498 |
| 2015-10-19 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2015-10-16 | 248 | 248 | 246 | 248 | 6,000 | 496 |
| 2015-10-15 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2015-10-14 | 250 | 250 | 248 | 248 | 4,000 | 496 |
| 2015-10-13 | 250 | 251 | 250 | 251 | 13,000 | 502 |
| 2015-10-09 | 255 | 255 | 250 | 250 | 12,000 | 500 |
| 2015-10-08 | 255 | 255 | 255 | 255 | 5,000 | 510 |
| 2015-10-07 | 253 | 255 | 248 | 248 | 14,000 | 496 |
| 2015-10-06 | 249 | 251 | 248 | 251 | 4,000 | 502 |
| 2015-10-05 | 248 | 249 | 248 | 249 | 5,000 | 498 |
| 2015-10-02 | 246 | 248 | 246 | 248 | 6,000 | 496 |
| 2015-10-01 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2015-09-30 | 248 | 248 | 248 | 248 | 2,000 | 496 |
| 2015-09-29 | 248 | 248 | 248 | 248 | 4,000 | 496 |
| 2015-09-28 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2015-09-25 | 250 | 253 | 250 | 250 | 3,000 | 500 |
| 2015-09-24 | 254 | 254 | 249 | 250 | 6,000 | 500 |
| 2015-09-18 | 250 | 254 | 250 | 254 | 2,000 | 508 |
| 2015-09-17 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2015-09-16 | 251 | 255 | 250 | 250 | 5,000 | 500 |
| 2015-09-11 | 260 | 261 | 260 | 260 | 5,000 | 520 |
| 2015-09-10 | 255 | 259 | 255 | 259 | 8,000 | 518 |
| 2015-09-09 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2015-09-08 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2015-09-07 | 253 | 253 | 243 | 243 | 5,000 | 486 |
| 2015-09-04 | 252 | 252 | 245 | 245 | 2,000 | 490 |
| 2015-09-03 | 245 | 246 | 245 | 246 | 4,000 | 492 |
| 2015-09-02 | 245 | 245 | 244 | 245 | 3,000 | 490 |
| 2015-09-01 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2015-08-31 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2015-08-28 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2015-08-27 | 245 | 248 | 245 | 247 | 8,000 | 494 |
| 2015-08-26 | 250 | 253 | 247 | 247 | 19,000 | 494 |
| 2015-08-25 | 225 | 249 | 225 | 235 | 34,000 | 470 |
| 2015-08-24 | 254 | 255 | 248 | 249 | 29,000 | 498 |
| 2015-08-21 | 266 | 266 | 262 | 262 | 8,000 | 524 |
| 2015-08-20 | 272 | 272 | 264 | 266 | 26,000 | 532 |
| 2015-08-19 | 274 | 274 | 272 | 273 | 4,000 | 546 |
| 2015-08-18 | 274 | 276 | 274 | 274 | 11,000 | 548 |
| 2015-08-17 | 277 | 277 | 271 | 271 | 5,000 | 542 |
| 2015-08-14 | 276 | 276 | 271 | 275 | 5,000 | 550 |
| 2015-08-13 | 275 | 277 | 275 | 276 | 5,000 | 552 |
| 2015-08-12 | 276 | 277 | 275 | 275 | 18,000 | 550 |
| 2015-08-11 | 279 | 279 | 278 | 278 | 5,000 | 556 |
| 2015-08-10 | 280 | 283 | 277 | 280 | 13,000 | 560 |
| 2015-08-07 | 283 | 283 | 280 | 283 | 14,000 | 566 |
| 2015-08-06 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2015-08-05 | 286 | 286 | 285 | 285 | 2,000 | 570 |
| 2015-08-04 | 283 | 283 | 283 | 283 | 2,000 | 566 |
| 2015-08-03 | 285 | 285 | 283 | 284 | 9,000 | 568 |
| 2015-07-31 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2015-07-29 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2015-07-28 | 283 | 290 | 283 | 283 | 17,000 | 566 |
| 2015-07-27 | 292 | 294 | 287 | 287 | 5,000 | 574 |
| 2015-07-24 | 294 | 294 | 290 | 290 | 7,000 | 580 |
| 2015-07-23 | 287 | 294 | 287 | 294 | 11,000 | 588 |
| 2015-07-22 | 287 | 287 | 287 | 287 | 3,000 | 574 |
| 2015-07-21 | 286 | 287 | 286 | 287 | 8,000 | 574 |
| 2015-07-17 | 278 | 284 | 278 | 280 | 16,000 | 560 |
| 2015-07-16 | 283 | 285 | 282 | 282 | 9,000 | 564 |
| 2015-07-15 | 298 | 298 | 282 | 283 | 22,000 | 566 |
| 2015-07-14 | 280 | 292 | 279 | 285 | 21,000 | 570 |
| 2015-07-13 | 275 | 279 | 275 | 277 | 10,000 | 554 |
| 2015-07-10 | 269 | 274 | 269 | 272 | 5,000 | 544 |
| 2015-07-09 | 269 | 271 | 258 | 271 | 27,000 | 542 |
| 2015-07-08 | 276 | 276 | 266 | 273 | 19,000 | 546 |
| 2015-07-07 | 275 | 275 | 272 | 273 | 33,000 | 546 |
| 2015-07-06 | 274 | 274 | 273 | 273 | 5,000 | 546 |
| 2015-07-03 | 269 | 274 | 269 | 274 | 11,000 | 548 |
| 2015-07-02 | 270 | 274 | 270 | 272 | 4,000 | 544 |
| 2015-07-01 | 274 | 274 | 270 | 272 | 8,000 | 544 |
| 2015-06-30 | 275 | 275 | 273 | 273 | 3,000 | 546 |
| 2015-06-29 | 271 | 272 | 269 | 270 | 7,000 | 540 |
| 2015-06-26 | 277 | 277 | 271 | 274 | 9,000 | 548 |
| 2015-06-25 | 276 | 277 | 274 | 277 | 13,000 | 554 |
| 2015-06-24 | 274 | 275 | 274 | 275 | 3,000 | 550 |
| 2015-06-23 | 272 | 274 | 272 | 274 | 10,000 | 548 |
| 2015-06-22 | 270 | 270 | 267 | 270 | 7,000 | 540 |
| 2015-06-19 | 266 | 269 | 266 | 269 | 8,000 | 538 |
| 2015-06-18 | 267 | 267 | 264 | 264 | 7,000 | 528 |
| 2015-06-17 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2015-06-16 | 269 | 271 | 269 | 271 | 4,000 | 542 |
| 2015-06-15 | 267 | 267 | 264 | 264 | 6,000 | 528 |
| 2015-06-12 | 264 | 269 | 262 | 262 | 8,000 | 524 |
| 2015-06-10 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2015-06-09 | 268 | 269 | 263 | 263 | 11,000 | 526 |
| 2015-06-08 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2015-06-05 | 264 | 271 | 261 | 268 | 27,000 | 536 |
| 2015-06-04 | 261 | 264 | 260 | 263 | 11,000 | 526 |
| 2015-06-03 | 264 | 264 | 260 | 261 | 13,000 | 522 |
| 2015-06-02 | 267 | 270 | 264 | 264 | 4,000 | 528 |
| 2015-06-01 | 271 | 271 | 266 | 266 | 10,000 | 532 |
| 2015-05-29 | 272 | 272 | 267 | 271 | 10,000 | 542 |
| 2015-05-28 | 266 | 282 | 266 | 272 | 46,000 | 544 |
| 2015-05-27 | 262 | 263 | 261 | 263 | 5,000 | 526 |
| 2015-05-26 | 263 | 263 | 260 | 260 | 5,000 | 520 |
| 2015-05-25 | 258 | 259 | 258 | 259 | 6,000 | 518 |
| 2015-05-22 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2015-05-21 | 257 | 257 | 255 | 255 | 5,000 | 510 |
| 2015-05-20 | 254 | 255 | 254 | 255 | 2,000 | 510 |
| 2015-05-19 | 258 | 263 | 253 | 253 | 17,000 | 506 |
| 2015-05-18 | 254 | 258 | 253 | 258 | 5,000 | 516 |
| 2015-05-15 | 257 | 258 | 254 | 254 | 10,000 | 508 |
| 2015-05-14 | 256 | 257 | 256 | 257 | 8,000 | 514 |
| 2015-05-13 | 257 | 257 | 256 | 256 | 6,000 | 512 |
| 2015-05-12 | 253 | 256 | 253 | 256 | 11,000 | 512 |
| 2015-05-11 | 254 | 254 | 253 | 253 | 6,000 | 506 |
| 2015-05-08 | 251 | 258 | 251 | 253 | 24,000 | 506 |
| 2015-05-07 | 258 | 258 | 256 | 256 | 8,000 | 512 |
| 2015-05-01 | 261 | 261 | 257 | 258 | 6,000 | 516 |
| 2015-04-30 | 267 | 267 | 256 | 262 | 33,000 | 524 |
| 2015-04-28 | 272 | 272 | 267 | 267 | 7,000 | 534 |
| 2015-04-27 | 276 | 276 | 269 | 270 | 10,000 | 540 |
| 2015-04-24 | 269 | 273 | 268 | 271 | 19,000 | 542 |
| 2015-04-23 | 265 | 269 | 265 | 268 | 10,000 | 536 |
| 2015-04-22 | 270 | 282 | 265 | 265 | 78,000 | 530 |
| 2015-04-21 | 269 | 270 | 269 | 269 | 8,000 | 538 |
| 2015-04-20 | 272 | 272 | 265 | 266 | 19,000 | 532 |
| 2015-04-17 | 275 | 275 | 268 | 272 | 39,000 | 544 |
| 2015-04-16 | 290 | 290 | 283 | 283 | 29,000 | 566 |
| 2015-04-15 | 289 | 295 | 283 | 289 | 58,000 | 578 |
| 2015-04-14 | 304 | 305 | 280 | 291 | 95,000 | 582 |
| 2015-04-13 | 387 | 387 | 316 | 317 | 576,000 | 634 |
| 2015-04-10 | 234 | 307 | 234 | 307 | 879,000 | 614 |
| 2015-04-09 | 228 | 234 | 227 | 227 | 18,000 | 454 |
| 2015-04-08 | 222 | 235 | 222 | 228 | 11,000 | 456 |
| 2015-04-07 | 222 | 222 | 220 | 221 | 5,000 | 442 |
| 2015-04-06 | 222 | 222 | 222 | 222 | 3,000 | 444 |
| 2015-04-03 | 219 | 221 | 219 | 220 | 4,000 | 440 |
| 2015-04-01 | 218 | 219 | 217 | 219 | 5,000 | 438 |
| 2015-03-31 | 219 | 219 | 218 | 218 | 3,000 | 436 |
| 2015-03-30 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2015-03-27 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2015-03-26 | 222 | 222 | 219 | 219 | 6,000 | 438 |
| 2015-03-25 | 220 | 222 | 220 | 222 | 4,000 | 444 |
| 2015-03-23 | 218 | 220 | 218 | 220 | 4,000 | 440 |
| 2015-03-20 | 218 | 218 | 216 | 216 | 2,000 | 432 |
| 2015-03-19 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2015-03-18 | 222 | 222 | 220 | 220 | 5,000 | 440 |
| 2015-03-17 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 2015-03-16 | 224 | 224 | 221 | 222 | 5,000 | 444 |
| 2015-03-13 | 223 | 224 | 223 | 224 | 9,000 | 448 |
| 2015-03-11 | 223 | 223 | 222 | 222 | 2,000 | 444 |
| 2015-03-10 | 220 | 223 | 220 | 223 | 4,000 | 446 |
| 2015-03-06 | 219 | 220 | 219 | 219 | 4,000 | 438 |
| 2015-03-05 | 228 | 228 | 219 | 219 | 4,000 | 438 |
| 2015-03-04 | 224 | 224 | 221 | 221 | 4,000 | 442 |
| 2015-03-02 | 221 | 224 | 220 | 224 | 3,000 | 448 |
| 2015-02-27 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2015-02-26 | 221 | 225 | 221 | 225 | 3,000 | 450 |
| 2015-02-25 | 216 | 223 | 216 | 221 | 15,000 | 442 |
| 2015-02-24 | 230 | 234 | 229 | 230 | 12,000 | 460 |
| 2015-02-23 | 230 | 230 | 229 | 230 | 7,000 | 460 |
| 2015-02-20 | 229 | 230 | 227 | 230 | 6,000 | 460 |
| 2015-02-19 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2015-02-18 | 234 | 235 | 232 | 232 | 7,000 | 464 |
| 2015-02-17 | 228 | 230 | 228 | 229 | 3,000 | 458 |
| 2015-02-16 | 230 | 230 | 227 | 228 | 7,000 | 456 |
| 2015-02-13 | 233 | 233 | 230 | 230 | 2,000 | 460 |
| 2015-02-12 | 225 | 234 | 225 | 234 | 11,000 | 468 |
| 2015-02-06 | 218 | 219 | 218 | 219 | 8,000 | 438 |
| 2015-02-05 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2015-02-03 | 217 | 217 | 215 | 215 | 2,000 | 430 |
| 2015-01-30 | 214 | 215 | 214 | 215 | 3,000 | 430 |
| 2015-01-29 | 217 | 217 | 216 | 216 | 3,000 | 432 |
| 2015-01-28 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2015-01-27 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 2015-01-26 | 217 | 217 | 214 | 214 | 10,000 | 428 |
| 2015-01-22 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2015-01-21 | 214 | 215 | 214 | 215 | 5,000 | 430 |
| 2015-01-20 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2015-01-16 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 2015-01-15 | 214 | 214 | 214 | 214 | 2,000 | 428 |
| 2015-01-14 | 213 | 215 | 213 | 213 | 5,000 | 426 |
| 2015-01-13 | 216 | 216 | 212 | 213 | 7,000 | 426 |
| 2015-01-09 | 212 | 212 | 210 | 210 | 8,000 | 420 |
| 2015-01-08 | 210 | 210 | 209 | 209 | 29,000 | 418 |
| 2015-01-07 | 207 | 209 | 207 | 209 | 6,000 | 418 |
| 2015-01-06 | 209 | 209 | 207 | 207 | 2,000 | 414 |
| 2015-01-05 | 208 | 208 | 208 | 208 | 4,000 | 416 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
