9903 (株)カンセキ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,124 | 1,179 | 1,124 | 1,178 | 4,300 | 1,178 |
| 2017-12-28 | 1,103 | 1,125 | 1,075 | 1,125 | 3,100 | 1,125 |
| 2017-12-27 | 1,096 | 1,105 | 1,073 | 1,073 | 5,500 | 1,073 |
| 2017-12-26 | 1,021 | 1,125 | 1,020 | 1,100 | 10,500 | 1,100 |
| 2017-12-25 | 1,196 | 1,199 | 1,042 | 1,042 | 6,500 | 1,042 |
| 2017-12-22 | 1,187 | 1,199 | 1,173 | 1,197 | 7,200 | 1,197 |
| 2017-12-21 | 1,131 | 1,169 | 1,111 | 1,157 | 6,500 | 1,157 |
| 2017-12-20 | 1,085 | 1,101 | 1,081 | 1,101 | 7,800 | 1,101 |
| 2017-12-19 | 1,065 | 1,088 | 1,065 | 1,085 | 6,200 | 1,085 |
| 2017-12-18 | 1,051 | 1,060 | 1,047 | 1,060 | 2,400 | 1,060 |
| 2017-12-15 | 1,030 | 1,035 | 1,005 | 1,034 | 2,700 | 1,034 |
| 2017-12-14 | 1,008 | 1,015 | 993 | 1,015 | 2,600 | 1,015 |
| 2017-12-13 | 1,003 | 1,015 | 989 | 989 | 3,900 | 989 |
| 2017-12-12 | 1,003 | 1,016 | 1,000 | 1,000 | 6,400 | 1,000 |
| 2017-12-11 | 965 | 995 | 960 | 988 | 8,600 | 988 |
| 2017-12-08 | 909 | 965 | 909 | 965 | 17,000 | 965 |
| 2017-12-07 | 891 | 902 | 891 | 902 | 2,000 | 902 |
| 2017-12-06 | 900 | 900 | 886 | 891 | 1,600 | 891 |
| 2017-12-05 | 900 | 900 | 888 | 900 | 3,600 | 900 |
| 2017-12-04 | 898 | 899 | 895 | 899 | 900 | 899 |
| 2017-12-01 | 895 | 895 | 893 | 895 | 1,300 | 895 |
| 2017-11-30 | 885 | 894 | 885 | 894 | 700 | 894 |
| 2017-11-29 | 890 | 890 | 890 | 890 | 1,200 | 890 |
| 2017-11-28 | 898 | 898 | 898 | 898 | 700 | 898 |
| 2017-11-27 | 898 | 899 | 898 | 898 | 2,400 | 898 |
| 2017-11-24 | 887 | 888 | 887 | 888 | 600 | 888 |
| 2017-11-22 | 898 | 898 | 896 | 896 | 500 | 896 |
| 2017-11-21 | 891 | 898 | 891 | 898 | 2,300 | 898 |
| 2017-11-20 | 887 | 895 | 887 | 895 | 1,900 | 895 |
| 2017-11-17 | 898 | 898 | 897 | 897 | 1,100 | 897 |
| 2017-11-16 | 894 | 898 | 880 | 898 | 4,700 | 898 |
| 2017-11-15 | 899 | 899 | 895 | 895 | 1,600 | 895 |
| 2017-11-13 | 895 | 900 | 895 | 897 | 2,000 | 897 |
| 2017-11-10 | 895 | 898 | 895 | 895 | 2,500 | 895 |
| 2017-11-09 | 895 | 899 | 895 | 897 | 4,400 | 897 |
| 2017-11-08 | 895 | 897 | 894 | 895 | 2,300 | 895 |
| 2017-11-07 | 890 | 892 | 882 | 890 | 7,000 | 890 |
| 2017-11-06 | 894 | 894 | 880 | 891 | 1,400 | 891 |
| 2017-11-02 | 871 | 888 | 871 | 872 | 3,500 | 872 |
| 2017-11-01 | 876 | 886 | 870 | 870 | 5,600 | 870 |
| 2017-10-31 | 875 | 876 | 869 | 876 | 5,200 | 876 |
| 2017-10-30 | 866 | 869 | 866 | 868 | 2,600 | 868 |
| 2017-10-27 | 815 | 849 | 815 | 846 | 6,300 | 846 |
| 2017-10-26 | 813 | 814 | 812 | 814 | 3,000 | 814 |
| 2017-10-25 | 816 | 816 | 808 | 808 | 1,600 | 808 |
| 2017-10-24 | 812 | 815 | 810 | 814 | 3,700 | 814 |
| 2017-10-23 | 802 | 812 | 802 | 812 | 11,200 | 812 |
| 2017-10-20 | 805 | 806 | 801 | 804 | 2,900 | 804 |
| 2017-10-19 | 802 | 805 | 802 | 805 | 3,800 | 805 |
| 2017-10-18 | 802 | 802 | 802 | 802 | 2,400 | 802 |
| 2017-10-17 | 803 | 803 | 796 | 801 | 3,000 | 801 |
| 2017-10-16 | 802 | 802 | 800 | 800 | 1,500 | 800 |
| 2017-10-13 | 804 | 804 | 793 | 802 | 2,700 | 802 |
| 2017-10-12 | 798 | 800 | 789 | 800 | 3,100 | 800 |
| 2017-10-11 | 800 | 800 | 789 | 798 | 3,600 | 798 |
| 2017-10-10 | 797 | 800 | 797 | 800 | 4,200 | 800 |
| 2017-10-06 | 793 | 794 | 784 | 794 | 2,700 | 794 |
| 2017-10-05 | 797 | 797 | 789 | 792 | 1,700 | 792 |
| 2017-10-04 | 793 | 797 | 791 | 797 | 1,900 | 797 |
| 2017-10-03 | 791 | 792 | 791 | 791 | 800 | 791 |
| 2017-10-02 | 789 | 792 | 786 | 791 | 1,900 | 791 |
| 2017-09-29 | 787 | 788 | 783 | 788 | 1,600 | 788 |
| 2017-09-28 | 788 | 789 | 784 | 784 | 2,000 | 784 |
| 2017-09-27 | 787 | 787 | 786 | 787 | 600 | 787 |
| 2017-09-26 | 786 | 789 | 781 | 787 | 1,400 | 787 |
| 2017-09-25 | 796 | 798 | 781 | 789 | 8,400 | 789 |
| 2017-09-22 | 798 | 799 | 787 | 792 | 12,800 | 792 |
| 2017-09-21 | 769 | 771 | 764 | 771 | 1,400 | 771 |
| 2017-09-20 | 768 | 768 | 766 | 766 | 400 | 766 |
| 2017-09-19 | 770 | 770 | 765 | 766 | 700 | 766 |
| 2017-09-15 | 776 | 776 | 770 | 770 | 300 | 770 |
| 2017-09-14 | 759 | 777 | 759 | 776 | 800 | 776 |
| 2017-09-13 | 761 | 774 | 761 | 774 | 700 | 774 |
| 2017-09-12 | 774 | 774 | 774 | 774 | 200 | 774 |
| 2017-09-11 | 775 | 775 | 770 | 774 | 300 | 774 |
| 2017-09-08 | 760 | 776 | 760 | 775 | 1,200 | 775 |
| 2017-09-07 | 763 | 763 | 761 | 761 | 1,400 | 761 |
| 2017-09-06 | 761 | 761 | 761 | 761 | 500 | 761 |
| 2017-09-05 | 789 | 789 | 760 | 761 | 2,800 | 761 |
| 2017-09-04 | 771 | 781 | 770 | 781 | 1,300 | 781 |
| 2017-09-01 | 786 | 787 | 771 | 786 | 2,300 | 786 |
| 2017-08-31 | 768 | 778 | 766 | 777 | 3,400 | 777 |
| 2017-08-30 | 775 | 776 | 762 | 768 | 4,500 | 768 |
| 2017-08-29 | 785 | 790 | 736 | 784 | 5,500 | 784 |
| 2017-08-28 | 410 | 410 | 400 | 402 | 19,000 | 804 |
| 2017-08-25 | 400 | 400 | 397 | 397 | 10,000 | 794 |
| 2017-08-24 | 400 | 400 | 398 | 399 | 7,000 | 798 |
| 2017-08-23 | 400 | 400 | 399 | 399 | 4,000 | 798 |
| 2017-08-21 | 399 | 400 | 396 | 396 | 6,000 | 792 |
| 2017-08-18 | 399 | 399 | 399 | 399 | 5,000 | 798 |
| 2017-08-17 | 393 | 393 | 393 | 393 | 4,000 | 786 |
| 2017-08-16 | 389 | 399 | 389 | 398 | 7,000 | 796 |
| 2017-08-15 | 387 | 389 | 387 | 389 | 2,000 | 778 |
| 2017-08-14 | 389 | 390 | 387 | 387 | 3,000 | 774 |
| 2017-08-10 | 387 | 389 | 387 | 389 | 2,000 | 778 |
| 2017-08-08 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2017-08-07 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2017-08-04 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2017-08-03 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2017-08-01 | 382 | 382 | 382 | 382 | 4,000 | 764 |
| 2017-07-31 | 385 | 389 | 384 | 384 | 8,000 | 768 |
| 2017-07-28 | 390 | 390 | 385 | 385 | 5,000 | 770 |
| 2017-07-27 | 384 | 389 | 384 | 389 | 2,000 | 778 |
| 2017-07-26 | 380 | 387 | 380 | 386 | 10,000 | 772 |
| 2017-07-25 | 388 | 388 | 383 | 383 | 7,000 | 766 |
| 2017-07-24 | 384 | 384 | 384 | 384 | 4,000 | 768 |
| 2017-07-21 | 378 | 384 | 376 | 384 | 13,000 | 768 |
| 2017-07-20 | 377 | 377 | 376 | 376 | 3,000 | 752 |
| 2017-07-19 | 377 | 377 | 377 | 377 | 3,000 | 754 |
| 2017-07-18 | 378 | 378 | 378 | 378 | 4,000 | 756 |
| 2017-07-14 | 379 | 379 | 378 | 378 | 5,000 | 756 |
| 2017-07-13 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2017-07-12 | 378 | 380 | 378 | 380 | 3,000 | 760 |
| 2017-07-11 | 379 | 379 | 378 | 378 | 4,000 | 756 |
| 2017-07-10 | 371 | 380 | 371 | 380 | 7,000 | 760 |
| 2017-07-07 | 370 | 375 | 370 | 371 | 4,000 | 742 |
| 2017-07-06 | 378 | 378 | 374 | 374 | 4,000 | 748 |
| 2017-07-05 | 370 | 377 | 370 | 377 | 10,000 | 754 |
| 2017-07-04 | 369 | 369 | 368 | 368 | 3,000 | 736 |
| 2017-06-30 | 367 | 367 | 367 | 367 | 5,000 | 734 |
| 2017-06-29 | 369 | 369 | 367 | 367 | 4,000 | 734 |
| 2017-06-28 | 368 | 368 | 367 | 368 | 4,000 | 736 |
| 2017-06-27 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2017-06-26 | 367 | 367 | 363 | 363 | 7,000 | 726 |
| 2017-06-23 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2017-06-22 | 364 | 367 | 363 | 365 | 11,000 | 730 |
| 2017-06-21 | 370 | 370 | 363 | 363 | 12,000 | 726 |
| 2017-06-20 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 2017-06-19 | 369 | 369 | 369 | 369 | 4,000 | 738 |
| 2017-06-16 | 364 | 369 | 363 | 369 | 7,000 | 738 |
| 2017-06-15 | 370 | 370 | 365 | 365 | 9,000 | 730 |
| 2017-06-14 | 372 | 372 | 365 | 369 | 23,000 | 738 |
| 2017-06-13 | 373 | 373 | 372 | 372 | 4,000 | 744 |
| 2017-06-12 | 373 | 373 | 371 | 371 | 8,000 | 742 |
| 2017-06-09 | 373 | 373 | 373 | 373 | 2,000 | 746 |
| 2017-06-08 | 376 | 376 | 371 | 373 | 13,000 | 746 |
| 2017-06-07 | 376 | 377 | 375 | 377 | 9,000 | 754 |
| 2017-06-06 | 379 | 379 | 378 | 378 | 10,000 | 756 |
| 2017-06-05 | 386 | 386 | 375 | 378 | 44,000 | 756 |
| 2017-06-02 | 387 | 387 | 385 | 385 | 12,000 | 770 |
| 2017-06-01 | 385 | 388 | 384 | 384 | 17,000 | 768 |
| 2017-05-31 | 386 | 386 | 383 | 385 | 20,000 | 770 |
| 2017-05-30 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2017-05-29 | 394 | 394 | 390 | 390 | 4,000 | 780 |
| 2017-05-26 | 392 | 392 | 392 | 392 | 2,000 | 784 |
| 2017-05-25 | 397 | 397 | 391 | 391 | 6,000 | 782 |
| 2017-05-24 | 395 | 396 | 394 | 395 | 11,000 | 790 |
| 2017-05-23 | 398 | 399 | 392 | 396 | 15,000 | 792 |
| 2017-05-22 | 398 | 398 | 393 | 393 | 17,000 | 786 |
| 2017-05-19 | 397 | 397 | 394 | 394 | 12,000 | 788 |
| 2017-05-18 | 394 | 394 | 394 | 394 | 3,000 | 788 |
| 2017-05-17 | 396 | 396 | 394 | 394 | 5,000 | 788 |
| 2017-05-16 | 396 | 396 | 396 | 396 | 2,000 | 792 |
| 2017-05-15 | 399 | 399 | 395 | 395 | 8,000 | 790 |
| 2017-05-12 | 398 | 399 | 398 | 398 | 20,000 | 796 |
| 2017-05-11 | 399 | 402 | 397 | 402 | 11,000 | 804 |
| 2017-05-10 | 402 | 402 | 399 | 399 | 10,000 | 798 |
| 2017-05-09 | 397 | 399 | 397 | 398 | 5,000 | 796 |
| 2017-05-08 | 399 | 404 | 393 | 395 | 17,000 | 790 |
| 2017-05-02 | 395 | 403 | 395 | 398 | 18,000 | 796 |
| 2017-05-01 | 398 | 398 | 390 | 394 | 15,000 | 788 |
| 2017-04-28 | 395 | 398 | 395 | 398 | 2,000 | 796 |
| 2017-04-27 | 396 | 396 | 396 | 396 | 3,000 | 792 |
| 2017-04-26 | 397 | 397 | 393 | 393 | 19,000 | 786 |
| 2017-04-25 | 402 | 402 | 399 | 399 | 2,000 | 798 |
| 2017-04-24 | 390 | 395 | 390 | 395 | 5,000 | 790 |
| 2017-04-21 | 382 | 390 | 382 | 390 | 8,000 | 780 |
| 2017-04-20 | 387 | 389 | 387 | 387 | 7,000 | 774 |
| 2017-04-19 | 385 | 387 | 385 | 387 | 11,000 | 774 |
| 2017-04-18 | 387 | 387 | 384 | 384 | 4,000 | 768 |
| 2017-04-17 | 387 | 387 | 387 | 387 | 3,000 | 774 |
| 2017-04-14 | 382 | 387 | 382 | 383 | 4,000 | 766 |
| 2017-04-13 | 390 | 390 | 380 | 380 | 17,000 | 760 |
| 2017-04-12 | 397 | 397 | 391 | 391 | 17,000 | 782 |
| 2017-04-10 | 411 | 413 | 396 | 397 | 22,000 | 794 |
| 2017-04-07 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2017-04-05 | 384 | 384 | 381 | 381 | 2,000 | 762 |
| 2017-04-04 | 381 | 384 | 381 | 384 | 4,000 | 768 |
| 2017-03-31 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2017-03-30 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2017-03-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2017-03-28 | 384 | 384 | 380 | 380 | 2,000 | 760 |
| 2017-03-27 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2017-03-24 | 388 | 388 | 377 | 385 | 4,000 | 770 |
| 2017-03-22 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 2017-03-17 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2017-03-15 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2017-03-13 | 383 | 391 | 383 | 391 | 11,000 | 782 |
| 2017-03-10 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2017-03-08 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2017-03-06 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2017-03-03 | 379 | 384 | 378 | 381 | 9,000 | 762 |
| 2017-03-02 | 381 | 381 | 380 | 380 | 2,000 | 760 |
| 2017-03-01 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2017-02-28 | 385 | 386 | 380 | 381 | 7,000 | 762 |
| 2017-02-27 | 392 | 392 | 388 | 388 | 2,000 | 776 |
| 2017-02-24 | 385 | 401 | 385 | 400 | 5,000 | 800 |
| 2017-02-23 | 405 | 411 | 405 | 411 | 12,000 | 822 |
| 2017-02-22 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2017-02-21 | 402 | 410 | 402 | 409 | 26,000 | 818 |
| 2017-02-20 | 399 | 405 | 399 | 405 | 24,000 | 810 |
| 2017-02-16 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2017-02-15 | 390 | 398 | 390 | 398 | 3,000 | 796 |
| 2017-02-14 | 399 | 399 | 397 | 398 | 3,000 | 796 |
| 2017-02-13 | 382 | 399 | 381 | 399 | 4,000 | 798 |
| 2017-02-10 | 396 | 398 | 396 | 398 | 3,000 | 796 |
| 2017-02-08 | 397 | 399 | 396 | 396 | 7,000 | 792 |
| 2017-02-07 | 398 | 398 | 397 | 397 | 2,000 | 794 |
| 2017-02-06 | 399 | 399 | 398 | 398 | 2,000 | 796 |
| 2017-02-03 | 395 | 395 | 395 | 395 | 4,000 | 790 |
| 2017-02-01 | 398 | 398 | 395 | 395 | 3,000 | 790 |
| 2017-01-31 | 399 | 399 | 394 | 394 | 9,000 | 788 |
| 2017-01-30 | 383 | 399 | 383 | 399 | 6,000 | 798 |
| 2017-01-27 | 410 | 410 | 397 | 397 | 9,000 | 794 |
| 2017-01-26 | 385 | 399 | 377 | 399 | 12,000 | 798 |
| 2017-01-25 | 385 | 386 | 385 | 386 | 3,000 | 772 |
| 2017-01-24 | 376 | 380 | 376 | 380 | 8,000 | 760 |
| 2017-01-23 | 364 | 376 | 364 | 376 | 14,000 | 752 |
| 2017-01-20 | 364 | 364 | 364 | 364 | 3,000 | 728 |
| 2017-01-18 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 2017-01-17 | 368 | 368 | 366 | 366 | 4,000 | 732 |
| 2017-01-16 | 360 | 365 | 360 | 365 | 17,000 | 730 |
| 2017-01-13 | 363 | 367 | 360 | 367 | 24,000 | 734 |
| 2017-01-12 | 365 | 365 | 365 | 365 | 6,000 | 730 |
| 2017-01-11 | 370 | 370 | 366 | 366 | 10,000 | 732 |
| 2017-01-10 | 362 | 375 | 360 | 374 | 26,000 | 748 |
| 2017-01-06 | 356 | 378 | 356 | 378 | 3,000 | 756 |
| 2017-01-05 | 372 | 380 | 372 | 380 | 22,000 | 760 |
| 2017-01-04 | 365 | 370 | 365 | 370 | 7,000 | 740 |
分割・併合履歴 ： [2017-08-29]1株→0.5株
