1. HOME >
  2. 株価時系列 >
  3. 9903 >
  4. 2016年

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
2016-12-293733733643643,000728
2016-12-2835536535536513,000730
2016-12-2734935034935011,000700
2016-12-2634334734334728,000694
2016-12-223363413363416,000682
2016-12-2133534533534121,000682
2016-12-2033934233734112,000682
2016-12-193393413393409,000680
2016-12-1634334333934011,000680
2016-12-1534034233933914,000678
2016-12-1434034133934010,000680
2016-12-1333734233433921,000678
2016-12-1233833933733714,000674
2016-12-0931533431533030,000660
2016-12-0831231931231821,000636
2016-12-0730831430831211,000624
2016-12-0630930930330812,000616
2016-12-053083083013015,000602
2016-12-0130030130030013,000600
2016-11-3029931029930714,000614
2016-11-2929630029629923,000598
2016-11-282872882872883,000576
2016-11-252952952872874,000574
2016-11-2229029128228619,000572
2016-11-212902902902908,000580
2016-11-182812902812908,000580
2016-11-1727928127928121,000562
2016-11-162782782782782,000556
2016-11-112782782782788,000556
2016-11-0928528627827817,000556
2016-11-0828528528128512,000570
2016-11-072932932852852,000570
2016-11-0229029128928910,000578
2016-11-012892932892938,000586
2016-10-3128328928328922,000578
2016-10-282812812812812,000562
2016-10-272802812802815,000562
2016-10-262802802752752,000550
2016-10-252802802802802,000560
2016-10-202752752752751,000550
2016-10-192742742742741,000548
2016-10-172692752692745,000548
2016-10-142752752752755,000550
2016-10-132732732732731,000546
2016-10-122752752752753,000550
2016-10-112732732732731,000546
2016-10-052832832782786,000556
2016-10-032792802792795,000558
2016-09-262862862862863,000572
2016-09-232802802802802,000560
2016-09-212752832752834,000566
2016-09-162752752752752,000550
2016-09-152832832752752,000550
2016-09-142792792792791,000558
2016-09-132792792792792,000558
2016-09-122792792792791,000558
2016-09-092872872872876,000574
2016-09-0827728827728811,000576
2016-09-072882882832832,000566
2016-09-0628828828228827,000576
2016-09-0527228827128426,000568
2016-09-022682682682681,000536
2016-09-012662662662661,000532
2016-08-302652662652662,000532
2016-08-292622632602638,000526
2016-08-262762762712728,000544
2016-08-252862862812839,000566
2016-08-2428928928528618,000572
2016-08-2329029028228722,000574
2016-08-2227629627629331,000586
2016-08-1929129729129219,000584
2016-08-1829229228428819,000576
2016-08-1728028628028612,000572
2016-08-1628128228028012,000560
2016-08-152832832812813,000562
2016-08-1227528227528217,000564
2016-08-102732742732744,000548
2016-08-092732732732731,000546
2016-08-082712712712712,000542
2016-08-052712712712712,000542
2016-08-042742752712719,000542
2016-08-032732742732743,000548
2016-08-022702712702713,000542
2016-08-0127827827027017,000540
2016-07-292732762732764,000552
2016-07-2827227527227512,000550
2016-07-2727428027427414,000548
2016-07-2627128027128012,000560
2016-07-2527028626828637,000572
2016-07-2226126626126671,000532
2016-07-2024025024025021,000500
2016-07-192392392392392,000478
2016-07-152452452432444,000488
2016-07-142352402352403,000480
2016-07-132342342342341,000468
2016-07-122402402402401,000480
2016-07-112402402352375,000474
2016-07-082352402352404,000480
2016-07-072352352352351,000470
2016-07-052342362342362,000472
2016-07-0423523823423420,000468
2016-07-012372372372371,000474
2016-06-302322342322323,000464
2016-06-292302322302322,000464
2016-06-282342342342341,000468
2016-06-272352352352355,000470
2016-06-242302302242247,000448
2016-06-212342342302306,000460
2016-06-202302342302344,000468
2016-06-172302342302342,000468
2016-06-162302302292295,000458
2016-06-152392392322324,000464
2016-06-082332332332332,000466
2016-06-062402402402404,000480
2016-06-012352382342344,000468
2016-05-312352432352435,000486
2016-05-302342352322355,000470
2016-05-272342342302302,000460
2016-05-262322322302303,000460
2016-05-252332332332331,000466
2016-05-242352352322323,000464
2016-05-232282282282286,000456
2016-05-202302312302312,000462
2016-05-192322322302313,000462
2016-05-1722823122822810,000456
2016-05-162302312302316,000462
2016-05-132302312302313,000462
2016-05-112342342342341,000468
2016-05-102322322322321,000464
2016-05-062402402402401,000480
2016-05-022282342282342,000468
2016-04-282372372322322,000464
2016-04-272322322322321,000464
2016-04-262372372372371,000474
2016-04-252372372372373,000474
2016-04-2223623623023012,000460
2016-04-212312362312353,000470
2016-04-202362372362373,000474
2016-04-142362362362361,000472
2016-04-132322322322321,000464
2016-04-112282282282285,000456
2016-04-0823523522823224,000464
2016-04-072452462422427,000484
2016-04-062382422382414,000482
2016-04-052472472392413,000482
2016-03-312472472472471,000494
2016-03-292402402402401,000480
2016-03-282392392392394,000478
2016-03-252422422392396,000478
2016-03-242412412412412,000482
2016-03-232422422422425,000484
2016-03-2224824824024114,000482
2016-03-182402402402401,000480
2016-03-172382422382424,000484
2016-03-162392402392395,000478
2016-03-152392392392393,000478
2016-03-142382382382382,000476
2016-03-112402402372373,000474
2016-03-102372372372371,000474
2016-03-092372372372371,000474
2016-03-082382382372373,000474
2016-03-072392402392403,000480
2016-03-042382472382397,000478
2016-03-032392392392392,000478
2016-03-022402452402452,000490
2016-03-012412422402405,000480
2016-02-292422432422428,000484
2016-02-2624224524024221,000484
2016-02-252522522442445,000488
2016-02-2425225525225414,000508
2016-02-232542542532544,000508
2016-02-222582582552563,000512
2016-02-192492552492554,000510
2016-02-1825125525125516,000510
2016-02-1725525525525511,000510
2016-02-162472532462536,000506
2016-02-1224825923624415,000488
2016-02-1025025125025010,000500
2016-02-0925225525025012,000500
2016-02-082552552552553,000510
2016-02-052612612562563,000512
2016-02-042552552552552,000510
2016-02-032602602562563,000512
2016-02-022602622582584,000516
2016-02-012602602572573,000514
2016-01-292532552532553,000510
2016-01-282552552552551,000510
2016-01-272522552512554,000510
2016-01-2625125425125412,000508
2016-01-2525825825325813,000516
2016-01-222522592522587,000516
2016-01-212522522522522,000504
2016-01-202562562542543,000508
2016-01-182552632552634,000526
2016-01-1526026125826011,000520
2016-01-142592632592635,000526
2016-01-132632632632631,000526
2016-01-1226226326026013,000520
2016-01-082622692622698,000538
2016-01-072642642622624,000524
2016-01-062642642632644,000528
2016-01-0526426526426421,000528
2016-01-042642642642642,000528

分割・併合履歴 ： [2017-08-29]1株→0.5株