9903 (株)カンセキ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 373 | 373 | 364 | 364 | 3,000 | 728 |
| 2016-12-28 | 355 | 365 | 355 | 365 | 13,000 | 730 |
| 2016-12-27 | 349 | 350 | 349 | 350 | 11,000 | 700 |
| 2016-12-26 | 343 | 347 | 343 | 347 | 28,000 | 694 |
| 2016-12-22 | 336 | 341 | 336 | 341 | 6,000 | 682 |
| 2016-12-21 | 335 | 345 | 335 | 341 | 21,000 | 682 |
| 2016-12-20 | 339 | 342 | 337 | 341 | 12,000 | 682 |
| 2016-12-19 | 339 | 341 | 339 | 340 | 9,000 | 680 |
| 2016-12-16 | 343 | 343 | 339 | 340 | 11,000 | 680 |
| 2016-12-15 | 340 | 342 | 339 | 339 | 14,000 | 678 |
| 2016-12-14 | 340 | 341 | 339 | 340 | 10,000 | 680 |
| 2016-12-13 | 337 | 342 | 334 | 339 | 21,000 | 678 |
| 2016-12-12 | 338 | 339 | 337 | 337 | 14,000 | 674 |
| 2016-12-09 | 315 | 334 | 315 | 330 | 30,000 | 660 |
| 2016-12-08 | 312 | 319 | 312 | 318 | 21,000 | 636 |
| 2016-12-07 | 308 | 314 | 308 | 312 | 11,000 | 624 |
| 2016-12-06 | 309 | 309 | 303 | 308 | 12,000 | 616 |
| 2016-12-05 | 308 | 308 | 301 | 301 | 5,000 | 602 |
| 2016-12-01 | 300 | 301 | 300 | 300 | 13,000 | 600 |
| 2016-11-30 | 299 | 310 | 299 | 307 | 14,000 | 614 |
| 2016-11-29 | 296 | 300 | 296 | 299 | 23,000 | 598 |
| 2016-11-28 | 287 | 288 | 287 | 288 | 3,000 | 576 |
| 2016-11-25 | 295 | 295 | 287 | 287 | 4,000 | 574 |
| 2016-11-22 | 290 | 291 | 282 | 286 | 19,000 | 572 |
| 2016-11-21 | 290 | 290 | 290 | 290 | 8,000 | 580 |
| 2016-11-18 | 281 | 290 | 281 | 290 | 8,000 | 580 |
| 2016-11-17 | 279 | 281 | 279 | 281 | 21,000 | 562 |
| 2016-11-16 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2016-11-11 | 278 | 278 | 278 | 278 | 8,000 | 556 |
| 2016-11-09 | 285 | 286 | 278 | 278 | 17,000 | 556 |
| 2016-11-08 | 285 | 285 | 281 | 285 | 12,000 | 570 |
| 2016-11-07 | 293 | 293 | 285 | 285 | 2,000 | 570 |
| 2016-11-02 | 290 | 291 | 289 | 289 | 10,000 | 578 |
| 2016-11-01 | 289 | 293 | 289 | 293 | 8,000 | 586 |
| 2016-10-31 | 283 | 289 | 283 | 289 | 22,000 | 578 |
| 2016-10-28 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2016-10-27 | 280 | 281 | 280 | 281 | 5,000 | 562 |
| 2016-10-26 | 280 | 280 | 275 | 275 | 2,000 | 550 |
| 2016-10-25 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2016-10-20 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2016-10-19 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2016-10-17 | 269 | 275 | 269 | 274 | 5,000 | 548 |
| 2016-10-14 | 275 | 275 | 275 | 275 | 5,000 | 550 |
| 2016-10-13 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2016-10-12 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2016-10-11 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2016-10-05 | 283 | 283 | 278 | 278 | 6,000 | 556 |
| 2016-10-03 | 279 | 280 | 279 | 279 | 5,000 | 558 |
| 2016-09-26 | 286 | 286 | 286 | 286 | 3,000 | 572 |
| 2016-09-23 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2016-09-21 | 275 | 283 | 275 | 283 | 4,000 | 566 |
| 2016-09-16 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2016-09-15 | 283 | 283 | 275 | 275 | 2,000 | 550 |
| 2016-09-14 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2016-09-13 | 279 | 279 | 279 | 279 | 2,000 | 558 |
| 2016-09-12 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2016-09-09 | 287 | 287 | 287 | 287 | 6,000 | 574 |
| 2016-09-08 | 277 | 288 | 277 | 288 | 11,000 | 576 |
| 2016-09-07 | 288 | 288 | 283 | 283 | 2,000 | 566 |
| 2016-09-06 | 288 | 288 | 282 | 288 | 27,000 | 576 |
| 2016-09-05 | 272 | 288 | 271 | 284 | 26,000 | 568 |
| 2016-09-02 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2016-09-01 | 266 | 266 | 266 | 266 | 1,000 | 532 |
| 2016-08-30 | 265 | 266 | 265 | 266 | 2,000 | 532 |
| 2016-08-29 | 262 | 263 | 260 | 263 | 8,000 | 526 |
| 2016-08-26 | 276 | 276 | 271 | 272 | 8,000 | 544 |
| 2016-08-25 | 286 | 286 | 281 | 283 | 9,000 | 566 |
| 2016-08-24 | 289 | 289 | 285 | 286 | 18,000 | 572 |
| 2016-08-23 | 290 | 290 | 282 | 287 | 22,000 | 574 |
| 2016-08-22 | 276 | 296 | 276 | 293 | 31,000 | 586 |
| 2016-08-19 | 291 | 297 | 291 | 292 | 19,000 | 584 |
| 2016-08-18 | 292 | 292 | 284 | 288 | 19,000 | 576 |
| 2016-08-17 | 280 | 286 | 280 | 286 | 12,000 | 572 |
| 2016-08-16 | 281 | 282 | 280 | 280 | 12,000 | 560 |
| 2016-08-15 | 283 | 283 | 281 | 281 | 3,000 | 562 |
| 2016-08-12 | 275 | 282 | 275 | 282 | 17,000 | 564 |
| 2016-08-10 | 273 | 274 | 273 | 274 | 4,000 | 548 |
| 2016-08-09 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2016-08-08 | 271 | 271 | 271 | 271 | 2,000 | 542 |
| 2016-08-05 | 271 | 271 | 271 | 271 | 2,000 | 542 |
| 2016-08-04 | 274 | 275 | 271 | 271 | 9,000 | 542 |
| 2016-08-03 | 273 | 274 | 273 | 274 | 3,000 | 548 |
| 2016-08-02 | 270 | 271 | 270 | 271 | 3,000 | 542 |
| 2016-08-01 | 278 | 278 | 270 | 270 | 17,000 | 540 |
| 2016-07-29 | 273 | 276 | 273 | 276 | 4,000 | 552 |
| 2016-07-28 | 272 | 275 | 272 | 275 | 12,000 | 550 |
| 2016-07-27 | 274 | 280 | 274 | 274 | 14,000 | 548 |
| 2016-07-26 | 271 | 280 | 271 | 280 | 12,000 | 560 |
| 2016-07-25 | 270 | 286 | 268 | 286 | 37,000 | 572 |
| 2016-07-22 | 261 | 266 | 261 | 266 | 71,000 | 532 |
| 2016-07-20 | 240 | 250 | 240 | 250 | 21,000 | 500 |
| 2016-07-19 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 2016-07-15 | 245 | 245 | 243 | 244 | 4,000 | 488 |
| 2016-07-14 | 235 | 240 | 235 | 240 | 3,000 | 480 |
| 2016-07-13 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2016-07-12 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2016-07-11 | 240 | 240 | 235 | 237 | 5,000 | 474 |
| 2016-07-08 | 235 | 240 | 235 | 240 | 4,000 | 480 |
| 2016-07-07 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2016-07-05 | 234 | 236 | 234 | 236 | 2,000 | 472 |
| 2016-07-04 | 235 | 238 | 234 | 234 | 20,000 | 468 |
| 2016-07-01 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2016-06-30 | 232 | 234 | 232 | 232 | 3,000 | 464 |
| 2016-06-29 | 230 | 232 | 230 | 232 | 2,000 | 464 |
| 2016-06-28 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2016-06-27 | 235 | 235 | 235 | 235 | 5,000 | 470 |
| 2016-06-24 | 230 | 230 | 224 | 224 | 7,000 | 448 |
| 2016-06-21 | 234 | 234 | 230 | 230 | 6,000 | 460 |
| 2016-06-20 | 230 | 234 | 230 | 234 | 4,000 | 468 |
| 2016-06-17 | 230 | 234 | 230 | 234 | 2,000 | 468 |
| 2016-06-16 | 230 | 230 | 229 | 229 | 5,000 | 458 |
| 2016-06-15 | 239 | 239 | 232 | 232 | 4,000 | 464 |
| 2016-06-08 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2016-06-06 | 240 | 240 | 240 | 240 | 4,000 | 480 |
| 2016-06-01 | 235 | 238 | 234 | 234 | 4,000 | 468 |
| 2016-05-31 | 235 | 243 | 235 | 243 | 5,000 | 486 |
| 2016-05-30 | 234 | 235 | 232 | 235 | 5,000 | 470 |
| 2016-05-27 | 234 | 234 | 230 | 230 | 2,000 | 460 |
| 2016-05-26 | 232 | 232 | 230 | 230 | 3,000 | 460 |
| 2016-05-25 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 2016-05-24 | 235 | 235 | 232 | 232 | 3,000 | 464 |
| 2016-05-23 | 228 | 228 | 228 | 228 | 6,000 | 456 |
| 2016-05-20 | 230 | 231 | 230 | 231 | 2,000 | 462 |
| 2016-05-19 | 232 | 232 | 230 | 231 | 3,000 | 462 |
| 2016-05-17 | 228 | 231 | 228 | 228 | 10,000 | 456 |
| 2016-05-16 | 230 | 231 | 230 | 231 | 6,000 | 462 |
| 2016-05-13 | 230 | 231 | 230 | 231 | 3,000 | 462 |
| 2016-05-11 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2016-05-10 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2016-05-06 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2016-05-02 | 228 | 234 | 228 | 234 | 2,000 | 468 |
| 2016-04-28 | 237 | 237 | 232 | 232 | 2,000 | 464 |
| 2016-04-27 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2016-04-26 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2016-04-25 | 237 | 237 | 237 | 237 | 3,000 | 474 |
| 2016-04-22 | 236 | 236 | 230 | 230 | 12,000 | 460 |
| 2016-04-21 | 231 | 236 | 231 | 235 | 3,000 | 470 |
| 2016-04-20 | 236 | 237 | 236 | 237 | 3,000 | 474 |
| 2016-04-14 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2016-04-13 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2016-04-11 | 228 | 228 | 228 | 228 | 5,000 | 456 |
| 2016-04-08 | 235 | 235 | 228 | 232 | 24,000 | 464 |
| 2016-04-07 | 245 | 246 | 242 | 242 | 7,000 | 484 |
| 2016-04-06 | 238 | 242 | 238 | 241 | 4,000 | 482 |
| 2016-04-05 | 247 | 247 | 239 | 241 | 3,000 | 482 |
| 2016-03-31 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 2016-03-29 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2016-03-28 | 239 | 239 | 239 | 239 | 4,000 | 478 |
| 2016-03-25 | 242 | 242 | 239 | 239 | 6,000 | 478 |
| 2016-03-24 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2016-03-23 | 242 | 242 | 242 | 242 | 5,000 | 484 |
| 2016-03-22 | 248 | 248 | 240 | 241 | 14,000 | 482 |
| 2016-03-18 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2016-03-17 | 238 | 242 | 238 | 242 | 4,000 | 484 |
| 2016-03-16 | 239 | 240 | 239 | 239 | 5,000 | 478 |
| 2016-03-15 | 239 | 239 | 239 | 239 | 3,000 | 478 |
| 2016-03-14 | 238 | 238 | 238 | 238 | 2,000 | 476 |
| 2016-03-11 | 240 | 240 | 237 | 237 | 3,000 | 474 |
| 2016-03-10 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2016-03-09 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2016-03-08 | 238 | 238 | 237 | 237 | 3,000 | 474 |
| 2016-03-07 | 239 | 240 | 239 | 240 | 3,000 | 480 |
| 2016-03-04 | 238 | 247 | 238 | 239 | 7,000 | 478 |
| 2016-03-03 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 2016-03-02 | 240 | 245 | 240 | 245 | 2,000 | 490 |
| 2016-03-01 | 241 | 242 | 240 | 240 | 5,000 | 480 |
| 2016-02-29 | 242 | 243 | 242 | 242 | 8,000 | 484 |
| 2016-02-26 | 242 | 245 | 240 | 242 | 21,000 | 484 |
| 2016-02-25 | 252 | 252 | 244 | 244 | 5,000 | 488 |
| 2016-02-24 | 252 | 255 | 252 | 254 | 14,000 | 508 |
| 2016-02-23 | 254 | 254 | 253 | 254 | 4,000 | 508 |
| 2016-02-22 | 258 | 258 | 255 | 256 | 3,000 | 512 |
| 2016-02-19 | 249 | 255 | 249 | 255 | 4,000 | 510 |
| 2016-02-18 | 251 | 255 | 251 | 255 | 16,000 | 510 |
| 2016-02-17 | 255 | 255 | 255 | 255 | 11,000 | 510 |
| 2016-02-16 | 247 | 253 | 246 | 253 | 6,000 | 506 |
| 2016-02-12 | 248 | 259 | 236 | 244 | 15,000 | 488 |
| 2016-02-10 | 250 | 251 | 250 | 250 | 10,000 | 500 |
| 2016-02-09 | 252 | 255 | 250 | 250 | 12,000 | 500 |
| 2016-02-08 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 2016-02-05 | 261 | 261 | 256 | 256 | 3,000 | 512 |
| 2016-02-04 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2016-02-03 | 260 | 260 | 256 | 256 | 3,000 | 512 |
| 2016-02-02 | 260 | 262 | 258 | 258 | 4,000 | 516 |
| 2016-02-01 | 260 | 260 | 257 | 257 | 3,000 | 514 |
| 2016-01-29 | 253 | 255 | 253 | 255 | 3,000 | 510 |
| 2016-01-28 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2016-01-27 | 252 | 255 | 251 | 255 | 4,000 | 510 |
| 2016-01-26 | 251 | 254 | 251 | 254 | 12,000 | 508 |
| 2016-01-25 | 258 | 258 | 253 | 258 | 13,000 | 516 |
| 2016-01-22 | 252 | 259 | 252 | 258 | 7,000 | 516 |
| 2016-01-21 | 252 | 252 | 252 | 252 | 2,000 | 504 |
| 2016-01-20 | 256 | 256 | 254 | 254 | 3,000 | 508 |
| 2016-01-18 | 255 | 263 | 255 | 263 | 4,000 | 526 |
| 2016-01-15 | 260 | 261 | 258 | 260 | 11,000 | 520 |
| 2016-01-14 | 259 | 263 | 259 | 263 | 5,000 | 526 |
| 2016-01-13 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2016-01-12 | 262 | 263 | 260 | 260 | 13,000 | 520 |
| 2016-01-08 | 262 | 269 | 262 | 269 | 8,000 | 538 |
| 2016-01-07 | 264 | 264 | 262 | 262 | 4,000 | 524 |
| 2016-01-06 | 264 | 264 | 263 | 264 | 4,000 | 528 |
| 2016-01-05 | 264 | 265 | 264 | 264 | 21,000 | 528 |
| 2016-01-04 | 264 | 264 | 264 | 264 | 2,000 | 528 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
