カンセキ(9903)の株価時系列情報
カンセキ(9903)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 953 | 956 | 953 | 955 | 600 |
| 2024/07/25 | 961 | 961 | 953 | 953 | 2,300 |
| 2024/07/24 | 956 | 960 | 956 | 960 | 600 |
| 2024/07/23 | 957 | 966 | 956 | 956 | 900 |
| 2024/07/22 | 966 | 966 | 956 | 956 | 1,200 |
| 2024/07/19 | 960 | 961 | 959 | 960 | 1,100 |
| 2024/07/18 | 966 | 975 | 959 | 963 | 2,100 |
| 2024/07/17 | 963 | 964 | 959 | 964 | 1,100 |
| 2024/07/16 | 961 | 962 | 952 | 962 | 4,300 |
| 2024/07/12 | 960 | 991 | 949 | 951 | 20,100 |
| 2024/07/11 | 954 | 975 | 954 | 975 | 3,100 |
| 2024/07/10 | 962 | 966 | 955 | 955 | 1,400 |
| 2024/07/09 | 961 | 961 | 955 | 955 | 400 |
| 2024/07/08 | 983 | 983 | 950 | 950 | 5,200 |
| 2024/07/05 | 990 | 990 | 983 | 983 | 1,200 |
| 2024/07/04 | 991 | 991 | 986 | 986 | 600 |
| 2024/07/03 | 990 | 990 | 985 | 986 | 1,100 |
| 2024/07/02 | 988 | 990 | 988 | 990 | 1,500 |
| 2024/07/01 | 989 | 989 | 988 | 989 | 1,100 |
| 2024/06/28 | 987 | 990 | 985 | 988 | 700 |
| 2024/06/27 | 991 | 991 | 989 | 989 | 1,000 |
| 2024/06/26 | 988 | 989 | 988 | 989 | 600 |
| 2024/06/25 | 988 | 988 | 985 | 988 | 1,000 |
| 2024/06/24 | 988 | 990 | 987 | 989 | 1,200 |
| 2024/06/21 | 985 | 985 | 983 | 985 | 1,400 |
| 2024/06/20 | 986 | 988 | 982 | 982 | 1,200 |
| 2024/06/19 | 986 | 986 | 986 | 986 | 200 |
| 2024/06/18 | 982 | 984 | 976 | 977 | 1,000 |
| 2024/06/17 | 986 | 986 | 985 | 986 | 400 |
| 2024/06/14 | 986 | 986 | 984 | 984 | 1,200 |
| 2024/06/13 | 985 | 986 | 985 | 986 | 200 |
| 2024/06/12 | 984 | 985 | 984 | 985 | 900 |
| 2024/06/11 | 982 | 983 | 978 | 983 | 1,000 |
| 2024/06/10 | 982 | 982 | 978 | 982 | 1,400 |
| 2024/06/07 | 980 | 980 | 979 | 979 | 300 |
| 2024/06/06 | 973 | 980 | 973 | 980 | 400 |
| 2024/06/05 | 980 | 981 | 975 | 975 | 2,000 |
| 2024/06/04 | 976 | 980 | 976 | 980 | 600 |
| 2024/06/03 | 979 | 981 | 975 | 975 | 900 |
| 2024/05/31 | 980 | 980 | 980 | 980 | 700 |
| 2024/05/30 | 971 | 980 | 971 | 980 | 900 |
| 2024/05/29 | 979 | 979 | 969 | 976 | 900 |
| 2024/05/28 | 977 | 979 | 977 | 979 | 1,100 |
| 2024/05/27 | 977 | 977 | 974 | 977 | 1,600 |
| 2024/05/24 | 966 | 975 | 966 | 973 | 1,400 |
| 2024/05/23 | 966 | 966 | 966 | 966 | 300 |
| 2024/05/22 | 965 | 966 | 962 | 966 | 1,100 |
| 2024/05/21 | 965 | 966 | 962 | 964 | 1,200 |
| 2024/05/20 | 959 | 969 | 959 | 965 | 1,200 |
| 2024/05/17 | 951 | 959 | 950 | 959 | 3,600 |
| 2024/05/16 | 956 | 960 | 954 | 958 | 900 |
| 2024/05/15 | 955 | 959 | 954 | 955 | 1,400 |
| 2024/05/14 | 959 | 961 | 951 | 954 | 2,200 |
| 2024/05/13 | 961 | 975 | 956 | 960 | 1,800 |
| 2024/05/10 | 964 | 972 | 961 | 961 | 1,200 |
| 2024/05/09 | 964 | 964 | 964 | 964 | 100 |
| 2024/05/08 | 967 | 967 | 967 | 967 | 100 |
| 2024/05/07 | 976 | 976 | 963 | 973 | 1,200 |
| 2024/05/02 | 964 | 964 | 960 | 961 | 800 |
| 2024/05/01 | 962 | 979 | 962 | 979 | 1,800 |
| 2024/04/30 | 974 | 974 | 966 | 966 | 900 |
| 2024/04/26 | 965 | 970 | 960 | 968 | 1,600 |
| 2024/04/25 | 966 | 968 | 960 | 960 | 1,200 |
| 2024/04/24 | 949 | 969 | 949 | 964 | 900 |
| 2024/04/23 | 948 | 958 | 948 | 949 | 900 |
| 2024/04/22 | 957 | 957 | 948 | 948 | 1,800 |
| 2024/04/19 | 952 | 954 | 951 | 951 | 2,200 |
| 2024/04/18 | 959 | 966 | 952 | 952 | 3,100 |
| 2024/04/17 | 968 | 974 | 968 | 974 | 400 |
| 2024/04/16 | 975 | 980 | 966 | 972 | 1,600 |
| 2024/04/15 | 970 | 989 | 968 | 975 | 4,100 |
| 2024/04/12 | 984 | 1,000 | 960 | 1,000 | 11,700 |
| 2024/04/11 | 982 | 1,017 | 982 | 1,000 | 5,000 |
| 2024/04/10 | 990 | 997 | 980 | 997 | 2,500 |
| 2024/04/09 | 966 | 998 | 966 | 998 | 2,500 |
| 2024/04/08 | 950 | 980 | 950 | 968 | 5,400 |
| 2024/04/05 | 1,005 | 1,005 | 990 | 994 | 3,800 |
| 2024/04/04 | 1,000 | 1,003 | 1,000 | 1,002 | 300 |
| 2024/04/03 | 1,004 | 1,004 | 999 | 999 | 400 |
| 2024/04/02 | 1,005 | 1,005 | 1,004 | 1,004 | 800 |
| 2024/04/01 | 998 | 998 | 995 | 995 | 900 |
| 2024/03/29 | 996 | 998 | 995 | 998 | 500 |
| 2024/03/28 | 997 | 999 | 997 | 999 | 500 |
| 2024/03/27 | 998 | 1,000 | 990 | 997 | 2,300 |
| 2024/03/26 | 999 | 1,000 | 996 | 997 | 1,300 |
| 2024/03/25 | 1,004 | 1,004 | 1,004 | 1,004 | 1,100 |
| 2024/03/22 | 996 | 1,000 | 996 | 1,000 | 800 |
| 2024/03/21 | 990 | 1,001 | 990 | 995 | 3,300 |
| 2024/03/19 | 978 | 1,000 | 978 | 990 | 1,500 |
| 2024/03/18 | 983 | 989 | 983 | 987 | 1,900 |
| 2024/03/15 | 973 | 990 | 973 | 984 | 2,900 |
| 2024/03/14 | 977 | 991 | 973 | 973 | 1,200 |
| 2024/03/13 | 975 | 978 | 972 | 972 | 400 |
| 2024/03/12 | 975 | 978 | 971 | 971 | 1,400 |
| 2024/03/11 | 988 | 993 | 975 | 975 | 3,200 |
| 2024/03/08 | 992 | 992 | 986 | 988 | 1,000 |
| 2024/03/07 | 984 | 994 | 982 | 992 | 1,100 |
| 2024/03/06 | 982 | 988 | 982 | 983 | 900 |
| 2024/03/05 | 984 | 996 | 981 | 982 | 3,500 |
| 2024/03/04 | 990 | 990 | 960 | 982 | 4,600 |
| 2024/03/01 | 1,005 | 1,005 | 995 | 1,000 | 3,300 |
| 2024/02/29 | 994 | 1,010 | 994 | 1,005 | 3,000 |
| 2024/02/28 | 1,026 | 1,026 | 993 | 996 | 11,400 |
| 2024/02/27 | 1,034 | 1,035 | 1,013 | 1,026 | 26,000 |
| 2024/02/26 | 1,033 | 1,034 | 1,020 | 1,034 | 7,600 |
| 2024/02/22 | 1,024 | 1,030 | 1,016 | 1,030 | 2,200 |
| 2024/02/21 | 1,023 | 1,024 | 1,016 | 1,024 | 1,300 |
| 2024/02/20 | 1,009 | 1,018 | 1,009 | 1,018 | 3,200 |
| 2024/02/19 | 1,023 | 1,023 | 1,011 | 1,011 | 2,400 |
| 2024/02/16 | 1,028 | 1,028 | 1,021 | 1,022 | 800 |
| 2024/02/15 | 1,030 | 1,030 | 1,025 | 1,028 | 1,200 |
| 2024/02/14 | 1,036 | 1,036 | 1,029 | 1,030 | 1,600 |
| 2024/02/13 | 1,037 | 1,039 | 1,035 | 1,039 | 1,900 |
| 2024/02/09 | 1,039 | 1,039 | 1,036 | 1,037 | 400 |
| 2024/02/08 | 1,039 | 1,039 | 1,037 | 1,038 | 800 |
| 2024/02/07 | 1,034 | 1,039 | 1,034 | 1,039 | 500 |
| 2024/02/06 | 1,035 | 1,036 | 1,031 | 1,036 | 500 |
| 2024/02/05 | 1,037 | 1,037 | 1,032 | 1,036 | 800 |
| 2024/02/02 | 1,040 | 1,040 | 1,027 | 1,027 | 900 |
| 2024/02/01 | 1,034 | 1,040 | 1,033 | 1,033 | 1,100 |
| 2024/01/31 | 1,047 | 1,047 | 1,031 | 1,034 | 2,400 |
| 2024/01/30 | 1,042 | 1,044 | 1,040 | 1,042 | 1,400 |
| 2024/01/29 | 1,041 | 1,042 | 1,032 | 1,042 | 2,000 |
| 2024/01/26 | 1,040 | 1,040 | 1,036 | 1,039 | 1,000 |
| 2024/01/25 | 1,040 | 1,040 | 1,038 | 1,040 | 2,100 |
| 2024/01/24 | 1,036 | 1,039 | 1,036 | 1,039 | 800 |
| 2024/01/23 | 1,035 | 1,036 | 1,031 | 1,036 | 1,400 |
| 2024/01/22 | 1,028 | 1,034 | 1,028 | 1,030 | 1,300 |
| 2024/01/19 | 1,032 | 1,032 | 1,030 | 1,032 | 800 |
| 2024/01/18 | 1,031 | 1,032 | 1,031 | 1,032 | 300 |
| 2024/01/17 | 1,038 | 1,038 | 1,023 | 1,026 | 2,100 |
| 2024/01/16 | 1,022 | 1,039 | 1,022 | 1,038 | 3,000 |
| 2024/01/15 | 1,006 | 1,030 | 1,006 | 1,022 | 3,600 |
| 2024/01/12 | 1,023 | 1,027 | 1,006 | 1,006 | 3,600 |
| 2024/01/11 | 1,038 | 1,042 | 1,029 | 1,029 | 3,200 |
| 2024/01/10 | 1,022 | 1,040 | 1,022 | 1,031 | 4,100 |
| 2024/01/09 | 1,029 | 1,029 | 1,022 | 1,022 | 1,600 |
| 2024/01/05 | 1,004 | 1,030 | 1,003 | 1,029 | 6,600 |
| 2024/01/04 | 982 | 992 | 982 | 992 | 3,300 |
| 2023/12/29 | 976 | 979 | 972 | 979 | 1,700 |
| 2023/12/28 | 977 | 977 | 971 | 976 | 1,100 |
| 2023/12/27 | 971 | 979 | 970 | 979 | 3,500 |
| 2023/12/26 | 957 | 978 | 955 | 977 | 3,400 |
| 2023/12/25 | 953 | 975 | 940 | 952 | 5,300 |
| 2023/12/22 | 948 | 948 | 940 | 944 | 4,300 |
| 2023/12/21 | 955 | 956 | 941 | 947 | 5,400 |
| 2023/12/20 | 970 | 973 | 958 | 960 | 7,500 |
| 2023/12/19 | 995 | 1,000 | 935 | 963 | 20,100 |
| 2023/12/18 | 1,017 | 1,017 | 995 | 1,004 | 5,100 |
| 2023/12/15 | 1,046 | 1,048 | 1,003 | 1,014 | 5,000 |
| 2023/12/14 | 1,064 | 1,070 | 1,039 | 1,040 | 6,600 |
| 2023/12/13 | 1,065 | 1,074 | 1,064 | 1,065 | 2,800 |
| 2023/12/12 | 1,080 | 1,080 | 1,073 | 1,073 | 3,600 |
| 2023/12/11 | 1,080 | 1,090 | 1,080 | 1,081 | 2,100 |
| 2023/12/08 | 1,094 | 1,094 | 1,076 | 1,079 | 2,500 |
| 2023/12/07 | 1,093 | 1,095 | 1,088 | 1,094 | 2,800 |
| 2023/12/06 | 1,108 | 1,108 | 1,080 | 1,089 | 6,900 |
| 2023/12/05 | 1,098 | 1,108 | 1,097 | 1,108 | 4,200 |
| 2023/12/04 | 1,105 | 1,107 | 1,097 | 1,098 | 3,500 |
| 2023/12/01 | 1,103 | 1,107 | 1,101 | 1,107 | 2,500 |
| 2023/11/30 | 1,111 | 1,111 | 1,103 | 1,105 | 2,300 |
| 2023/11/29 | 1,108 | 1,117 | 1,106 | 1,114 | 2,100 |
| 2023/11/28 | 1,120 | 1,120 | 1,106 | 1,120 | 3,400 |
| 2023/11/27 | 1,132 | 1,133 | 1,109 | 1,120 | 3,400 |
| 2023/11/24 | 1,129 | 1,130 | 1,121 | 1,130 | 2,500 |
| 2023/11/22 | 1,102 | 1,136 | 1,102 | 1,130 | 4,900 |
| 2023/11/21 | 1,140 | 1,140 | 1,123 | 1,130 | 1,000 |
| 2023/11/20 | 1,144 | 1,145 | 1,140 | 1,142 | 1,800 |
| 2023/11/17 | 1,149 | 1,149 | 1,144 | 1,145 | 1,300 |
| 2023/11/16 | 1,151 | 1,157 | 1,150 | 1,151 | 1,700 |
| 2023/11/15 | 1,153 | 1,156 | 1,146 | 1,156 | 2,600 |
| 2023/11/14 | 1,159 | 1,159 | 1,154 | 1,154 | 1,400 |
| 2023/11/13 | 1,160 | 1,162 | 1,151 | 1,157 | 2,500 |
| 2023/11/10 | 1,162 | 1,162 | 1,155 | 1,162 | 1,400 |
| 2023/11/09 | 1,162 | 1,164 | 1,160 | 1,163 | 3,400 |
| 2023/11/08 | 1,163 | 1,165 | 1,160 | 1,162 | 3,300 |
| 2023/11/07 | 1,165 | 1,165 | 1,162 | 1,163 | 1,700 |
| 2023/11/06 | 1,168 | 1,168 | 1,164 | 1,165 | 2,000 |
| 2023/11/02 | 1,165 | 1,170 | 1,163 | 1,164 | 1,500 |
| 2023/11/01 | 1,170 | 1,170 | 1,165 | 1,165 | 500 |
| 2023/10/31 | 1,165 | 1,170 | 1,164 | 1,170 | 900 |
| 2023/10/30 | 1,172 | 1,173 | 1,165 | 1,165 | 1,200 |
| 2023/10/27 | 1,165 | 1,170 | 1,163 | 1,170 | 1,600 |
| 2023/10/26 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2023/10/25 | 1,178 | 1,178 | 1,170 | 1,172 | 1,500 |
| 2023/10/24 | 1,169 | 1,173 | 1,166 | 1,170 | 900 |
| 2023/10/23 | 1,170 | 1,179 | 1,169 | 1,169 | 2,200 |
| 2023/10/20 | 1,180 | 1,180 | 1,170 | 1,170 | 400 |
| 2023/10/19 | 1,170 | 1,183 | 1,170 | 1,183 | 2,100 |
| 2023/10/18 | 1,190 | 1,190 | 1,170 | 1,182 | 2,400 |
| 2023/10/17 | 1,191 | 1,191 | 1,176 | 1,179 | 1,400 |
| 2023/10/16 | 1,181 | 1,195 | 1,172 | 1,195 | 2,600 |
| 2023/10/13 | 1,188 | 1,188 | 1,172 | 1,181 | 2,200 |
| 2023/10/12 | 1,174 | 1,192 | 1,174 | 1,192 | 4,100 |
| 2023/10/11 | 1,164 | 1,206 | 1,164 | 1,184 | 3,100 |
| 2023/10/10 | 1,214 | 1,214 | 1,164 | 1,166 | 9,400 |
| 2023/10/06 | 1,160 | 1,270 | 1,160 | 1,193 | 22,600 |
| 2023/10/05 | 1,360 | 1,360 | 1,340 | 1,340 | 900 |
| 2023/10/04 | 1,328 | 1,363 | 1,327 | 1,330 | 1,600 |
| 2023/10/03 | 1,350 | 1,374 | 1,325 | 1,330 | 3,200 |