1. HOME >
  2. 株価時系列 >
  3. 9903 >
  4. 2019年

9903 (株)カンセキ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7441,7441,7241,7307001,730
2019-12-271,7281,7391,7281,7301,2001,730
2019-12-261,7201,7261,7171,7209001,720
2019-12-251,7241,7241,7121,7172,3001,717
2019-12-241,7101,7201,7101,7201,1001,720
2019-12-231,7251,7251,7121,7122,5001,712
2019-12-201,7191,7241,7191,7244001,724
2019-12-191,7191,7241,7181,7241,1001,724
2019-12-181,7361,7361,7201,7201,4001,720
2019-12-171,7171,7171,7171,7172001,717
2019-12-161,7131,7181,7131,7171,3001,717
2019-12-131,7391,7391,7071,7291,5001,729
2019-12-121,7231,7231,7231,7235001,723
2019-12-111,7071,7191,7071,7151,4001,715
2019-12-101,7251,7251,7251,7252001,725
2019-12-091,7241,7241,7111,7112,4001,711
2019-12-061,7151,7271,7121,7121,8001,712
2019-12-051,7201,7201,7161,7169001,716
2019-12-041,7091,7221,7091,7208001,720
2019-12-031,7141,7191,7141,7193001,719
2019-12-021,7111,7241,7081,7232,1001,723
2019-11-291,7101,7111,7101,7118001,711
2019-11-281,7161,7251,7161,7254001,725
2019-11-271,7201,7201,7191,7193001,719
2019-11-261,7351,7401,7301,7306001,730
2019-11-251,7591,7591,7361,7361,4001,736
2019-11-221,7301,7431,7291,7431,1001,743
2019-11-211,7271,7291,7271,7294001,729
2019-11-201,7271,7271,7271,7271001,727
2019-11-191,7181,7181,7111,7117001,711
2019-11-181,7061,7191,7061,7191,0001,719
2019-11-151,7181,7181,7061,7067001,706
2019-11-141,7081,7081,7071,7075001,707
2019-11-131,7091,7191,7091,7191,0001,719
2019-11-121,7121,7121,7111,7118001,711
2019-11-111,7151,7241,7151,7242001,724
2019-11-081,7231,7251,7231,7256001,725
2019-11-071,7031,7051,7031,7041,3001,704
2019-11-061,7351,7351,7101,7101,3001,710
2019-11-051,7401,7401,7351,7351,4001,735
2019-11-011,7221,7231,7201,7221,5001,722
2019-10-311,7081,7091,7011,7091,1001,709
2019-10-301,7051,7101,7011,7011,3001,701
2019-10-291,6961,7061,6961,7051,0001,705
2019-10-281,6951,6961,6951,6962001,696
2019-10-251,7001,7001,6951,6955001,695
2019-10-241,6941,7181,6941,6972,9001,697
2019-10-231,7221,7221,6841,7083,4001,708
2019-10-211,7091,7181,7081,7188001,718
2019-10-181,6901,7061,6901,6902,3001,690
2019-10-171,6911,7121,6911,7001,9001,700
2019-10-161,6911,7111,6861,7101,1001,710
2019-10-151,6571,7061,6571,6965,5001,696
2019-10-111,7001,7001,6951,6971,7001,697
2019-10-101,7221,7221,7041,7041,1001,704
2019-10-091,7091,7231,7041,7041,9001,704
2019-10-081,7221,7221,7031,7041,1001,704
2019-10-071,7221,7221,7151,7158001,715
2019-10-041,7001,7001,6911,7002,0001,700
2019-10-031,6951,6951,6801,6807001,680
2019-10-021,6751,6751,6751,6751001,675
2019-10-011,6571,6911,6571,6918001,691
2019-09-301,6751,6921,6521,6522,0001,652
2019-09-271,6961,6961,6861,6861,3001,686
2019-09-261,7001,7001,6961,6998001,699
2019-09-251,7201,7201,6951,6961,1001,696
2019-09-241,6811,6851,6781,6857001,685
2019-09-201,6561,7441,6561,6926,3001,692
2019-09-191,6471,6551,6471,6542,3001,654
2019-09-181,6741,6751,6721,6724001,672
2019-09-171,6991,7001,6741,6741,8001,674
2019-09-131,6881,6921,6831,6831,4001,683
2019-09-121,6851,6881,6851,6884001,688
2019-09-111,6801,6801,6801,6806,5001,680
2019-09-101,6751,6811,6721,6807001,680
2019-09-091,6751,6751,6751,6751001,675
2019-09-061,6801,6801,6701,6701,0001,670
2019-09-051,6851,6851,6691,6691,8001,669
2019-09-041,6661,6721,6661,6698001,669
2019-09-031,6361,6801,6361,6732,6001,673
2019-09-021,6981,6981,6501,6661,9001,666
2019-08-301,6711,6951,6711,6712,0001,671
2019-08-291,7151,7181,6871,7002,0001,700
2019-08-281,7491,7501,7221,7233,1001,723
2019-08-271,7381,7381,7301,7371,1001,737
2019-08-261,7391,7391,7211,7287001,728
2019-08-231,7561,7561,7211,7221,7001,722
2019-08-22---1,716-1,716
2019-08-211,7151,7161,7151,7161,2001,716
2019-08-201,7251,7401,7251,7301,6001,730
2019-08-191,7011,7171,7011,7176001,717
2019-08-161,7091,7271,7091,7248001,724
2019-08-151,7111,7201,7001,7091,8001,709
2019-08-141,7171,7171,7131,7132001,713
2019-08-131,7161,7161,7161,7161001,716
2019-08-091,7061,7251,7061,7207001,720
2019-08-081,7381,7381,7141,7145001,714
2019-08-071,7351,7351,7331,7333001,733
2019-08-061,7051,7251,7051,7257001,725
2019-08-051,7271,7281,6851,6993,8001,699
2019-08-021,7291,7291,7121,7135001,713
2019-08-011,7021,7091,7021,7041,4001,704
2019-07-31---1,711-1,711
2019-07-301,7041,7261,7041,7111,0001,711
2019-07-291,7331,7331,7031,7061,8001,706
2019-07-261,7211,7421,7211,7417001,741
2019-07-251,7441,7441,7251,7309001,730
2019-07-241,7471,7471,7241,7322,6001,732
2019-07-231,7431,7431,7251,7341,2001,734
2019-07-221,7501,7501,7211,7259001,725
2019-07-191,7051,7291,7051,7158001,715
2019-07-181,7061,7551,7011,7012,4001,701
2019-07-171,7351,7781,7201,7212,8001,721
2019-07-161,7401,7651,7301,7315,0001,731
2019-07-121,7611,7651,7001,74024,8001,740
2019-07-111,9002,0001,9002,00016,5002,000
2019-07-101,8671,8801,8531,8653,2001,865
2019-07-091,8551,8701,8371,8432,7001,843
2019-07-081,8301,8651,8301,8553,6001,855
2019-07-051,8251,8251,8021,8241,5001,824
2019-07-041,8141,8241,8001,8013,0001,801
2019-07-031,7881,8101,7881,8101,2001,810
2019-07-021,8251,8251,8101,8101,9001,810
2019-07-011,8251,8251,8001,8201,9001,820
2019-06-281,8251,8251,8251,8251001,825
2019-06-271,7971,8231,7801,8001,9001,800
2019-06-261,7571,8161,7571,7971,3001,797
2019-06-251,8091,8091,7131,7461,7001,746
2019-06-241,7521,7811,7311,7311,8001,731
2019-06-211,7181,7311,7081,7208001,720
2019-06-201,7141,7291,7121,7221,0001,722
2019-06-191,6901,7161,6901,7053,7001,705
2019-06-181,7151,7391,7051,7052,4001,705
2019-06-171,7401,7401,7001,7213,2001,721
2019-06-141,7381,7381,7381,7386001,738
2019-06-131,7201,7401,7191,7402,2001,740
2019-06-121,7201,7201,7001,7071,2001,707
2019-06-111,7011,7021,6801,6834,0001,683
2019-06-101,7031,7101,7031,7031,1001,703
2019-06-071,7001,7321,7001,7032,9001,703
2019-06-061,7001,7001,7001,7002001,700
2019-06-051,7341,7341,6911,6921,7001,692
2019-06-041,6911,7161,6911,7163001,716
2019-06-031,7001,7111,6861,6872,6001,687
2019-05-311,7101,7511,7011,7045,1001,704
2019-05-301,7251,7251,7011,7222,1001,722
2019-05-291,7901,7901,7501,7508001,750
2019-05-281,8011,8011,7641,7971,7001,797
2019-05-271,8351,8401,8011,8011,8001,801
2019-05-241,7831,8001,7811,8006001,800
2019-05-231,8081,8081,8001,8002,0001,800
2019-05-221,8201,8291,8081,8081,4001,808
2019-05-211,8431,8431,8011,8152,0001,815
2019-05-201,8401,8471,8141,8472,3001,847
2019-05-171,8081,8481,8081,8452,9001,845
2019-05-161,7661,7681,7661,7681,3001,768
2019-05-151,8051,8251,7901,7959,0001,795
2019-05-141,7801,8331,7511,8035,2001,803
2019-05-131,8361,8361,8151,8342,8001,834
2019-05-101,8291,8301,7951,7962,9001,796
2019-05-091,8891,8891,7961,8307,7001,830
2019-05-081,9001,9381,8051,8715,7001,871
2019-05-071,9101,9431,9101,9404,9001,940
2019-04-261,8732,0001,8711,94512,5001,945
2019-04-251,8141,8701,8011,8704,5001,870
2019-04-241,8281,8631,8181,8446,1001,844
2019-04-231,7281,7981,6851,7889,4001,788
2019-04-221,8491,8491,7591,75913,7001,759
2019-04-191,9681,9681,7911,84919,0001,849
2019-04-182,0112,0151,9631,9793,6001,979
2019-04-172,0282,0281,9381,9787,9001,978
2019-04-162,0282,0322,0002,0003,9002,000
2019-04-152,0362,0871,9502,05932,4002,059
2019-04-121,9051,9481,9051,9383,2001,938
2019-04-111,9181,9191,8841,9192,5001,919
2019-04-101,8701,9241,8701,9182,8001,918
2019-04-091,9291,9291,8861,8884,3001,888
2019-04-081,8161,9751,8161,93517,8001,935
2019-04-051,8001,8321,7951,8205,5001,820
2019-04-041,7701,8001,7701,8002,3001,800
2019-04-031,8791,8871,7651,7717,8001,771
2019-04-021,7841,8901,7801,84621,9001,846
2019-04-011,7261,7741,7111,7459,5001,745
2019-03-291,7061,7231,7001,7232,8001,723
2019-03-281,6801,7161,6801,6972,4001,697
2019-03-271,6821,6821,6671,6811,8001,681
2019-03-261,6411,6731,6091,6662,7001,666
2019-03-251,5531,6901,5101,6348,1001,634
2019-03-221,6801,7001,6301,6304,6001,630
2019-03-201,6971,7111,6801,6802,6001,680
2019-03-191,6891,7261,6701,69911,0001,699
2019-03-181,6391,6781,5991,6787,1001,678
2019-03-151,5991,6351,5991,6165,3001,616
2019-03-141,6031,6061,5911,5992,3001,599
2019-03-131,5701,6081,5701,6033,0001,603
2019-03-121,6401,6401,5551,5709,0001,570
2019-03-111,6881,7001,6161,65210,9001,652
2019-03-081,5491,7571,5491,63340,3001,633
2019-03-071,4471,5141,4341,51412,2001,514
2019-03-061,4471,4471,4301,4306001,430
2019-03-051,4771,4771,4341,4551,4001,455
2019-03-041,4151,4171,4151,4171,7001,417
2019-03-011,4171,4451,3991,4152,3001,415
2019-02-281,4551,4551,4201,4471,6001,447
2019-02-271,4491,4551,4291,4482,4001,448
2019-02-261,4251,4791,3941,4494,5001,449
2019-02-251,5071,5151,4531,4905,1001,490
2019-02-221,5051,5071,4951,5071,5001,507
2019-02-211,4931,5151,4851,4935,6001,493
2019-02-201,4731,4991,4701,4985,5001,498
2019-02-191,4691,4781,4691,4712,4001,471
2019-02-181,4571,4801,4531,4702,9001,470
2019-02-151,4591,4631,4531,4532,5001,453
2019-02-141,4681,4821,4591,4594,3001,459
2019-02-131,4601,4831,4501,4644,3001,464
2019-02-121,4391,4731,4391,4612,6001,461
2019-02-081,4291,4641,4291,4391,2001,439
2019-02-071,4341,4501,4341,4381,3001,438
2019-02-061,4701,4701,4401,4401,0001,440
2019-02-051,4591,4691,4301,4692,2001,469
2019-02-041,4501,4671,4461,4591,7001,459
2019-02-011,4361,4491,4131,4142,2001,414
2019-01-311,4191,4771,4071,4363,4001,436
2019-01-301,3881,4451,3871,4115,9001,411
2019-01-291,3801,4001,3801,3864,8001,386
2019-01-281,3891,4331,3861,4123,4001,412
2019-01-251,4561,4561,3851,4038,7001,403
2019-01-241,5261,5291,4711,4716,2001,471
2019-01-231,5161,5401,5141,5204,3001,520
2019-01-221,5851,5851,5001,5406,7001,540
2019-01-211,5271,5801,5161,5458,0001,545
2019-01-181,4701,5091,4701,5094,6001,509
2019-01-171,4501,4881,4481,4835,5001,483
2019-01-161,4501,4701,4401,4514,8001,451
2019-01-151,4831,4831,4331,46911,1001,469
2019-01-111,3831,4311,3831,42317,9001,423
2019-01-101,3901,4001,3781,38513,1001,385
2019-01-091,3291,3901,3291,3735,1001,373
2019-01-081,3161,3501,3161,3243,2001,324
2019-01-071,3011,3301,3001,3164,3001,316
2019-01-041,2851,3141,2851,3011,3001,301

分割・併合履歴 ： [2017-08-29]1株→0.5株