9903 (株)カンセキの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,027	2,030	2,020	2,024	1,700	2,024
2021-12-29	2,029	2,048	2,004	2,020	1,500	2,020
2021-12-28	2,050	2,050	2,030	2,040	5,500	2,040
2021-12-27	2,050	2,064	2,031	2,050	1,300	2,050
2021-12-24	2,073	2,073	2,050	2,050	1,900	2,050
2021-12-23	2,059	2,076	2,038	2,076	1,300	2,076
2021-12-22	2,020	2,059	2,019	2,059	4,900	2,059
2021-12-21	2,027	2,056	2,022	2,023	1,500	2,023
2021-12-20	2,066	2,066	2,019	2,026	3,500	2,026
2021-12-17	2,106	2,110	2,075	2,095	4,000	2,095
2021-12-16	2,209	2,209	2,102	2,127	5,100	2,127
2021-12-15	2,219	2,230	2,167	2,193	4,200	2,193
2021-12-14	2,205	2,254	2,205	2,211	2,500	2,211
2021-12-13	2,225	2,269	2,203	2,214	3,100	2,214
2021-12-10	2,243	2,248	2,180	2,201	4,800	2,201
2021-12-09	2,250	2,290	2,230	2,230	3,300	2,230
2021-12-08	2,224	2,285	2,215	2,250	4,200	2,250
2021-12-07	2,260	2,299	2,216	2,224	4,400	2,224
2021-12-06	2,242	2,292	2,213	2,241	3,000	2,241
2021-12-03	2,224	2,302	2,216	2,245	1,300	2,245
2021-12-02	2,225	2,250	2,203	2,224	3,100	2,224
2021-12-01	2,257	2,260	2,210	2,228	2,700	2,228
2021-11-30	2,285	2,286	2,257	2,257	3,000	2,257
2021-11-29	2,200	2,278	2,200	2,275	6,900	2,275
2021-11-26	2,341	2,341	2,310	2,335	3,000	2,335
2021-11-25	2,364	2,364	2,313	2,325	3,400	2,325
2021-11-24	2,250	2,349	2,250	2,308	3,600	2,308
2021-11-22	2,223	2,270	2,212	2,252	3,600	2,252
2021-11-19	2,321	2,321	2,200	2,242	9,600	2,242
2021-11-18	2,353	2,375	2,321	2,321	3,300	2,321
2021-11-17	2,377	2,408	2,367	2,375	4,000	2,375
2021-11-16	2,506	2,508	2,325	2,365	28,900	2,365
2021-11-15	2,522	2,617	2,522	2,550	3,200	2,550
2021-11-12	2,551	2,551	2,509	2,509	5,200	2,509
2021-11-11	2,553	2,597	2,552	2,552	4,400	2,552
2021-11-10	2,556	2,556	2,554	2,554	4,700	2,554
2021-11-09	2,570	2,580	2,553	2,554	1,600	2,554
2021-11-08	2,565	2,588	2,556	2,556	1,900	2,556
2021-11-05	2,620	2,620	2,568	2,580	4,000	2,580
2021-11-04	2,628	2,633	2,604	2,626	2,100	2,626
2021-11-02	2,559	2,598	2,559	2,598	500	2,598
2021-11-01	2,565	2,565	2,554	2,555	2,100	2,555
2021-10-29	-	-	-	2,587	-	2,587
2021-10-28	2,570	2,587	2,558	2,587	700	2,587
2021-10-27	2,599	2,599	2,570	2,570	800	2,570
2021-10-26	2,597	2,597	2,585	2,585	700	2,585
2021-10-25	2,598	2,598	2,597	2,597	300	2,597
2021-10-22	2,582	2,585	2,580	2,585	600	2,585
2021-10-21	2,599	2,599	2,580	2,594	700	2,594
2021-10-20	2,581	2,583	2,580	2,580	800	2,580
2021-10-19	2,576	2,593	2,576	2,581	2,200	2,581
2021-10-18	2,556	2,594	2,556	2,586	1,000	2,586
2021-10-15	2,554	2,585	2,554	2,556	1,400	2,556
2021-10-14	2,581	2,581	2,560	2,560	500	2,560
2021-10-13	2,624	2,624	2,558	2,587	2,100	2,587
2021-10-12	2,601	2,603	2,597	2,597	700	2,597
2021-10-11	2,640	2,641	2,606	2,606	2,000	2,606
2021-10-08	2,620	2,695	2,600	2,640	8,600	2,640
2021-10-07	2,598	2,604	2,590	2,590	2,100	2,590
2021-10-06	2,590	2,617	2,590	2,597	1,800	2,597
2021-10-05	2,600	2,622	2,580	2,583	3,700	2,583
2021-10-04	2,640	2,660	2,600	2,600	6,000	2,600
2021-10-01	2,670	2,670	2,605	2,644	5,900	2,644
2021-09-30	2,696	2,696	2,675	2,686	900	2,686
2021-09-29	2,700	2,700	2,608	2,696	4,800	2,696
2021-09-28	2,701	2,713	2,700	2,700	2,000	2,700
2021-09-27	2,708	2,708	2,707	2,707	400	2,707
2021-09-24	2,723	2,723	2,700	2,705	2,600	2,705
2021-09-22	2,734	2,734	2,714	2,723	900	2,723
2021-09-21	2,700	2,736	2,700	2,734	2,800	2,734
2021-09-17	2,720	2,726	2,720	2,720	2,100	2,720
2021-09-16	2,750	2,750	2,720	2,720	2,000	2,720
2021-09-15	2,755	2,755	2,726	2,740	2,400	2,740
2021-09-14	2,741	2,769	2,741	2,760	2,100	2,760
2021-09-13	2,744	2,764	2,733	2,751	2,400	2,751
2021-09-10	2,755	2,755	2,731	2,735	3,000	2,735
2021-09-09	2,774	2,774	2,731	2,755	1,700	2,755
2021-09-08	2,764	2,774	2,733	2,774	1,800	2,774
2021-09-07	2,763	2,795	2,735	2,740	6,600	2,740
2021-09-06	2,777	2,781	2,758	2,763	1,400	2,763
2021-09-03	2,770	2,770	2,715	2,765	1,400	2,765
2021-09-02	2,775	2,775	2,705	2,774	2,300	2,774
2021-09-01	2,770	2,801	2,770	2,795	800	2,795
2021-08-31	2,780	2,800	2,778	2,800	3,700	2,800
2021-08-30	2,654	2,825	2,650	2,766	22,500	2,766
2021-08-27	2,694	2,890	2,690	2,762	74,400	2,762
2021-08-26	2,872	2,901	2,872	2,894	9,300	2,894
2021-08-25	2,932	2,944	2,876	2,880	7,200	2,880
2021-08-24	2,957	2,973	2,935	2,950	2,900	2,950
2021-08-23	2,941	2,989	2,920	2,973	2,700	2,973
2021-08-20	2,984	2,989	2,934	2,950	2,600	2,950
2021-08-19	2,981	3,010	2,962	2,984	5,700	2,984
2021-08-18	2,961	3,020	2,911	2,980	7,800	2,980
2021-08-17	2,841	2,999	2,820	2,970	10,300	2,970
2021-08-16	2,795	2,910	2,786	2,839	7,100	2,839
2021-08-13	2,760	2,798	2,750	2,798	2,400	2,798
2021-08-12	2,763	2,775	2,760	2,760	1,200	2,760
2021-08-11	2,768	2,783	2,762	2,780	1,500	2,780
2021-08-10	2,740	2,759	2,730	2,759	1,900	2,759
2021-08-06	2,750	2,760	2,750	2,760	300	2,760
2021-08-05	2,749	2,784	2,742	2,784	800	2,784
2021-08-04	2,762	2,763	2,749	2,749	2,500	2,749
2021-08-03	2,784	2,784	2,784	2,784	300	2,784
2021-08-02	2,769	2,784	2,769	2,783	600	2,783
2021-07-30	2,780	2,782	2,736	2,752	1,600	2,752
2021-07-29	2,779	2,787	2,746	2,780	700	2,780
2021-07-28	2,731	2,779	2,731	2,779	1,100	2,779
2021-07-27	2,733	2,774	2,733	2,774	1,500	2,774
2021-07-26	2,764	2,764	2,749	2,759	1,600	2,759
2021-07-21	2,739	2,752	2,730	2,730	2,200	2,730
2021-07-20	2,722	2,767	2,720	2,739	5,300	2,739
2021-07-19	2,771	2,784	2,730	2,782	2,200	2,782
2021-07-16	2,788	2,788	2,770	2,771	600	2,771
2021-07-15	2,799	2,799	2,727	2,789	3,200	2,789
2021-07-14	2,772	2,797	2,772	2,797	2,100	2,797
2021-07-13	2,799	2,799	2,765	2,796	3,300	2,796
2021-07-12	2,830	2,830	2,712	2,799	16,000	2,799
2021-07-09	2,897	2,900	2,849	2,872	4,900	2,872
2021-07-08	2,920	2,920	2,900	2,900	1,700	2,900
2021-07-07	2,891	2,920	2,891	2,920	1,400	2,920
2021-07-06	2,910	2,921	2,896	2,896	5,100	2,896
2021-07-05	2,909	2,920	2,893	2,900	2,600	2,900
2021-07-02	2,844	2,900	2,844	2,899	1,600	2,899
2021-07-01	2,912	2,912	2,840	2,840	3,000	2,840
2021-06-30	2,913	2,913	2,890	2,890	1,000	2,890
2021-06-29	2,874	2,910	2,841	2,910	13,200	2,910
2021-06-28	2,865	2,875	2,837	2,837	1,900	2,837
2021-06-25	2,830	2,838	2,800	2,838	1,700	2,838
2021-06-24	2,815	2,827	2,815	2,827	600	2,827
2021-06-23	2,834	2,834	2,802	2,810	1,200	2,810
2021-06-22	2,844	2,844	2,802	2,834	800	2,834
2021-06-21	2,830	2,830	2,800	2,800	1,500	2,800
2021-06-18	2,843	2,844	2,830	2,834	600	2,834
2021-06-17	2,859	2,859	2,824	2,824	600	2,824
2021-06-16	2,862	2,862	2,829	2,829	1,300	2,829
2021-06-15	2,888	2,888	2,833	2,857	3,000	2,857
2021-06-14	2,831	2,842	2,831	2,840	900	2,840
2021-06-11	2,830	2,830	2,829	2,829	300	2,829
2021-06-10	2,840	2,859	2,831	2,831	1,100	2,831
2021-06-09	2,845	2,850	2,840	2,850	800	2,850
2021-06-08	2,799	2,870	2,790	2,830	2,900	2,830
2021-06-07	2,711	2,795	2,711	2,790	4,200	2,790
2021-06-04	2,705	2,709	2,689	2,709	500	2,709
2021-06-03	2,663	2,707	2,663	2,685	1,600	2,685
2021-06-02	2,700	2,716	2,680	2,680	4,700	2,680
2021-06-01	2,740	2,740	2,708	2,716	3,100	2,716
2021-05-31	2,799	2,799	2,749	2,763	3,200	2,763
2021-05-28	2,799	2,799	2,784	2,784	800	2,784
2021-05-27	2,790	2,790	2,770	2,788	600	2,788
2021-05-26	2,787	2,807	2,787	2,799	800	2,799
2021-05-25	2,799	2,799	2,771	2,771	1,300	2,771
2021-05-24	2,808	2,808	2,780	2,790	700	2,790
2021-05-21	2,779	2,836	2,779	2,836	1,500	2,836
2021-05-20	2,802	2,829	2,801	2,829	300	2,829
2021-05-19	2,859	2,859	2,809	2,815	500	2,815
2021-05-18	2,804	2,850	2,793	2,831	1,300	2,831
2021-05-17	2,816	2,816	2,816	2,816	100	2,816
2021-05-14	2,800	2,816	2,792	2,816	1,000	2,816
2021-05-13	2,778	2,816	2,769	2,775	2,300	2,775
2021-05-12	2,856	2,856	2,800	2,800	1,600	2,800
2021-05-11	2,846	2,846	2,806	2,807	3,800	2,807
2021-05-10	2,835	2,848	2,835	2,848	1,600	2,848
2021-05-07	2,850	2,851	2,832	2,832	2,400	2,832
2021-05-06	2,850	2,857	2,845	2,857	2,100	2,857
2021-04-30	2,884	2,884	2,850	2,853	1,300	2,853
2021-04-28	2,850	2,872	2,850	2,870	700	2,870
2021-04-27	2,860	2,864	2,852	2,852	1,000	2,852
2021-04-26	2,867	2,900	2,855	2,855	2,400	2,855
2021-04-23	2,860	2,870	2,860	2,866	1,300	2,866
2021-04-22	2,899	2,899	2,861	2,898	1,500	2,898
2021-04-21	2,864	2,918	2,861	2,874	1,800	2,874
2021-04-20	2,875	2,895	2,868	2,868	1,100	2,868
2021-04-19	2,921	2,928	2,828	2,865	9,600	2,865
2021-04-16	2,898	2,923	2,898	2,900	2,300	2,900
2021-04-15	2,925	2,928	2,900	2,921	2,400	2,921
2021-04-14	2,956	2,956	2,907	2,907	2,700	2,907
2021-04-13	2,901	2,945	2,901	2,941	2,100	2,941
2021-04-12	3,010	3,015	2,882	2,930	15,000	2,930
2021-04-09	2,991	3,085	2,990	3,060	9,200	3,060
2021-04-08	3,025	3,070	2,989	2,989	5,400	2,989
2021-04-07	3,025	3,025	3,020	3,025	500	3,025
2021-04-06	3,055	3,075	3,015	3,015	2,200	3,015
2021-04-05	3,045	3,085	3,020	3,075	6,400	3,075
2021-04-02	3,000	3,045	3,000	3,045	6,400	3,045
2021-04-01	2,968	2,997	2,959	2,997	2,500	2,997
2021-03-31	2,958	2,960	2,936	2,959	1,700	2,959
2021-03-30	2,960	2,960	2,940	2,947	1,000	2,947
2021-03-29	2,950	2,967	2,925	2,940	2,900	2,940
2021-03-26	2,935	2,957	2,917	2,928	2,600	2,928
2021-03-25	2,899	2,947	2,882	2,933	1,700	2,933
2021-03-24	2,900	2,900	2,900	2,900	800	2,900
2021-03-23	2,940	2,940	2,872	2,929	2,800	2,929
2021-03-22	2,950	2,950	2,911	2,922	2,000	2,922
2021-03-19	2,961	2,961	2,920	2,950	2,300	2,950
2021-03-18	2,957	2,957	2,942	2,943	1,500	2,943
2021-03-17	2,960	2,969	2,960	2,968	900	2,968
2021-03-16	2,895	2,949	2,895	2,940	1,900	2,940
2021-03-15	2,867	2,917	2,867	2,873	2,400	2,873
2021-03-12	2,855	2,893	2,855	2,875	2,200	2,875
2021-03-11	2,931	2,931	2,860	2,881	1,800	2,881
2021-03-10	2,874	2,944	2,874	2,928	700	2,928
2021-03-09	2,885	2,950	2,866	2,875	1,400	2,875
2021-03-08	2,865	2,870	2,865	2,865	1,000	2,865
2021-03-05	2,904	2,904	2,855	2,865	1,600	2,865
2021-03-04	2,961	2,961	2,850	2,895	1,900	2,895
2021-03-03	2,913	2,920	2,911	2,911	1,400	2,911
2021-03-02	2,922	2,930	2,922	2,930	900	2,930
2021-03-01	2,872	2,939	2,872	2,906	2,500	2,906
2021-02-26	2,880	2,930	2,876	2,882	4,400	2,882
2021-02-25	3,000	3,015	2,940	2,940	5,000	2,940
2021-02-24	3,075	3,095	3,040	3,070	12,500	3,070
2021-02-22	3,070	3,080	3,040	3,080	2,000	3,080
2021-02-19	3,045	3,050	3,030	3,030	3,200	3,030
2021-02-18	3,060	3,060	3,040	3,045	3,000	3,045
2021-02-17	3,040	3,070	3,035	3,065	3,300	3,065
2021-02-16	3,050	3,085	3,030	3,040	8,100	3,040
2021-02-15	3,065	3,090	2,991	3,045	4,600	3,045
2021-02-12	3,080	3,090	3,065	3,065	3,100	3,065
2021-02-10	3,070	3,080	3,060	3,080	3,200	3,080
2021-02-09	3,030	3,095	3,030	3,065	3,000	3,065
2021-02-08	3,000	3,050	3,000	3,030	4,300	3,030
2021-02-05	3,050	3,050	2,961	3,025	4,100	3,025
2021-02-04	2,989	3,040	2,979	3,040	5,900	3,040
2021-02-03	2,954	2,958	2,926	2,955	1,200	2,955
2021-02-02	2,927	2,950	2,926	2,926	3,000	2,926
2021-02-01	2,952	2,966	2,911	2,927	4,500	2,927
2021-01-29	3,010	3,010	2,946	2,952	4,900	2,952
2021-01-28	2,961	3,045	2,945	3,010	4,700	3,010
2021-01-27	3,010	3,025	3,000	3,005	4,500	3,005
2021-01-26	3,025	3,045	3,015	3,015	3,900	3,015
2021-01-25	3,035	3,045	3,015	3,025	4,000	3,025
2021-01-22	3,045	3,055	3,000	3,010	17,200	3,010
2021-01-21	2,918	2,941	2,903	2,941	1,700	2,941
2021-01-20	2,881	2,923	2,881	2,918	1,700	2,918
2021-01-19	2,907	2,958	2,895	2,895	4,100	2,895
2021-01-18	2,860	2,976	2,860	2,934	4,700	2,934
2021-01-15	2,955	2,982	2,880	2,910	12,400	2,910
2021-01-14	3,100	3,140	2,951	2,951	12,700	2,951
2021-01-13	3,060	3,090	3,040	3,060	7,900	3,060
2021-01-12	3,300	3,300	3,030	3,130	30,500	3,130
2021-01-08	3,190	3,350	3,190	3,350	14,300	3,350
2021-01-07	3,180	3,215	3,160	3,195	5,000	3,195
2021-01-06	3,130	3,175	3,130	3,170	2,200	3,170
2021-01-05	3,160	3,170	3,115	3,155	1,900	3,155
2021-01-04	3,175	3,175	3,075	3,160	6,800	3,160

分割・併合履歴： [2017-08-29]1株→0.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9903 (株)カンセキ の時系列データ [2021年度]

9903 (株)カンセキの時系列データ [2021年度]