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 |
---|---|---|---|---|---|
1993/12/21 | 520 | 520 | 520 | 520 | 1,000 |
1993/12/17 | 521 | 521 | 520 | 520 | 2,000 |
1993/12/14 | 520 | 520 | 520 | 520 | 5,000 |
1993/12/10 | 519 | 519 | 519 | 519 | 1,000 |
1993/12/09 | 519 | 519 | 519 | 519 | 1,000 |
1993/12/03 | 521 | 521 | 521 | 521 | 1,000 |
1993/11/30 | 500 | 500 | 500 | 500 | 2,000 |
1993/11/29 | 500 | 500 | 500 | 500 | 2,000 |
1993/11/25 | 510 | 540 | 500 | 540 | 15,000 |
1993/11/18 | 540 | 540 | 540 | 540 | 1,000 |
1993/11/17 | 540 | 540 | 540 | 540 | 1,000 |
1993/11/16 | 540 | 540 | 540 | 540 | 1,000 |
1993/11/10 | 570 | 570 | 570 | 570 | 1,000 |
1993/11/05 | 600 | 600 | 600 | 600 | 1,000 |
1993/10/29 | 600 | 600 | 600 | 600 | 2,000 |
1993/10/28 | 600 | 600 | 600 | 600 | 1,000 |
1993/10/26 | 600 | 600 | 600 | 600 | 1,000 |
1993/10/25 | 634 | 634 | 634 | 634 | 2,000 |
1993/10/22 | 638 | 638 | 634 | 634 | 2,000 |
1993/10/21 | 630 | 639 | 630 | 639 | 6,000 |
1993/10/20 | 610 | 610 | 610 | 610 | 1,000 |
1993/10/15 | 624 | 624 | 624 | 624 | 1,000 |
1993/10/12 | 640 | 640 | 640 | 640 | 1,000 |
1993/10/08 | 640 | 640 | 640 | 640 | 1,000 |
1993/10/07 | 650 | 650 | 650 | 650 | 2,000 |
1993/10/06 | 640 | 650 | 640 | 650 | 3,000 |
1993/10/04 | 600 | 600 | 600 | 600 | 3,000 |
1993/09/30 | 555 | 555 | 550 | 550 | 4,000 |
1993/09/29 | 599 | 599 | 599 | 599 | 1,000 |
1993/09/28 | 551 | 551 | 551 | 551 | 1,000 |
1993/09/27 | 551 | 551 | 550 | 550 | 3,000 |
1993/09/24 | 551 | 551 | 551 | 551 | 3,000 |
1993/09/10 | 600 | 600 | 600 | 600 | 1,000 |
1993/08/30 | 660 | 660 | 660 | 660 | 1,000 |
1993/08/25 | 660 | 660 | 660 | 660 | 2,000 |
1993/08/24 | 660 | 660 | 660 | 660 | 1,000 |
1993/08/23 | 690 | 690 | 690 | 690 | 1,000 |
1993/08/19 | 700 | 700 | 700 | 700 | 3,000 |
1993/08/18 | 690 | 690 | 690 | 690 | 1,000 |
1993/08/16 | 690 | 690 | 690 | 690 | 1,000 |
1993/08/10 | 690 | 690 | 690 | 690 | 1,000 |
1993/08/09 | 700 | 700 | 700 | 700 | 1,000 |
1993/08/06 | 700 | 700 | 690 | 690 | 2,000 |
1993/08/04 | 700 | 700 | 700 | 700 | 7,000 |
1993/07/26 | 700 | 700 | 700 | 700 | 3,000 |
1993/07/23 | 740 | 740 | 700 | 700 | 3,000 |
1993/07/22 | 700 | 700 | 700 | 700 | 1,000 |
1993/07/21 | 700 | 700 | 700 | 700 | 2,000 |
1993/07/16 | 700 | 700 | 700 | 700 | 1,000 |
1993/07/14 | 700 | 700 | 700 | 700 | 1,000 |
1993/07/12 | 740 | 750 | 740 | 750 | 8,000 |
1993/07/05 | 710 | 710 | 710 | 710 | 1,000 |
1993/07/02 | 710 | 710 | 710 | 710 | 2,000 |
1993/06/30 | 750 | 750 | 710 | 710 | 2,000 |
1993/06/25 | 720 | 720 | 720 | 720 | 3,000 |
1993/06/23 | 670 | 700 | 670 | 700 | 3,000 |
1993/06/21 | 670 | 690 | 670 | 690 | 2,000 |
1993/06/17 | 681 | 700 | 681 | 700 | 6,000 |
1993/06/15 | 692 | 700 | 692 | 700 | 4,000 |
1993/06/10 | 690 | 690 | 690 | 690 | 3,000 |
1993/06/07 | 700 | 700 | 670 | 670 | 2,000 |
1993/05/28 | 716 | 716 | 715 | 715 | 2,000 |
1993/05/26 | 699 | 700 | 680 | 685 | 77,000 |
1993/05/25 | 700 | 700 | 699 | 699 | 4,000 |
1993/05/20 | 721 | 721 | 720 | 720 | 4,000 |
1993/05/18 | 710 | 720 | 710 | 720 | 2,000 |
1993/05/14 | 650 | 670 | 650 | 670 | 2,000 |
1993/05/13 | 650 | 659 | 631 | 631 | 4,000 |
1993/05/12 | 620 | 650 | 620 | 650 | 5,000 |
1993/05/11 | 650 | 659 | 650 | 659 | 3,000 |
1993/05/07 | 620 | 620 | 620 | 620 | 4,000 |
1993/05/06 | 650 | 650 | 623 | 623 | 3,000 |
1993/04/30 | 620 | 623 | 620 | 623 | 4,000 |
1993/04/28 | 620 | 620 | 620 | 620 | 1,000 |
1993/04/27 | 574 | 614 | 574 | 614 | 6,000 |
1993/04/26 | 570 | 570 | 570 | 570 | 1,000 |
1993/04/23 | 570 | 570 | 570 | 570 | 1,000 |
1993/04/16 | 626 | 626 | 620 | 620 | 2,000 |
1993/04/15 | 626 | 626 | 625 | 626 | 3,000 |
1993/04/14 | 620 | 620 | 620 | 620 | 1,000 |
1993/04/13 | 620 | 620 | 610 | 610 | 4,000 |
1993/04/12 | 620 | 620 | 620 | 620 | 5,000 |
1993/04/09 | 620 | 620 | 620 | 620 | 1,000 |
1993/04/08 | 609 | 609 | 609 | 609 | 1,000 |
1993/04/02 | 599 | 599 | 584 | 584 | 4,000 |
1993/03/30 | 571 | 571 | 571 | 571 | 1,000 |
1993/03/29 | 570 | 571 | 570 | 571 | 15,000 |
1993/03/26 | 570 | 570 | 570 | 570 | 1,000 |
1993/03/25 | 548 | 570 | 548 | 570 | 20,000 |
1993/03/24 | 530 | 530 | 530 | 530 | 1,000 |
1993/03/18 | 510 | 510 | 510 | 510 | 1,000 |
1993/03/17 | 530 | 530 | 530 | 530 | 1,000 |
1993/03/15 | 490 | 490 | 490 | 490 | 1,000 |
1993/03/12 | 490 | 490 | 490 | 490 | 1,000 |
1993/03/11 | 485 | 485 | 485 | 485 | 1,000 |
1993/03/10 | 480 | 480 | 480 | 480 | 1,000 |
1993/03/05 | 481 | 481 | 481 | 481 | 1,000 |
1993/03/04 | 501 | 501 | 501 | 501 | 1,000 |
1993/02/26 | 501 | 501 | 501 | 501 | 2,000 |
1993/02/25 | 550 | 550 | 550 | 550 | 4,000 |
1993/02/22 | 520 | 520 | 520 | 520 | 3,000 |
1993/02/18 | 500 | 500 | 500 | 500 | 2,000 |
1993/02/17 | 500 | 500 | 500 | 500 | 1,000 |
1993/02/16 | 510 | 510 | 500 | 500 | 3,000 |
1993/02/10 | 510 | 510 | 510 | 510 | 1,000 |
1993/02/05 | 500 | 500 | 500 | 500 | 3,000 |
1993/02/03 | 506 | 506 | 506 | 506 | 1,000 |
1993/01/26 | 505 | 505 | 505 | 505 | 2,000 |
1993/01/25 | 508 | 508 | 508 | 508 | 3,000 |
1993/01/22 | 507 | 507 | 507 | 507 | 1,000 |
1993/01/20 | 505 | 505 | 505 | 505 | 2,000 |
1993/01/19 | 510 | 510 | 505 | 505 | 2,000 |
1993/01/13 | 505 | 506 | 505 | 506 | 2,000 |
1993/01/06 | 500 | 500 | 500 | 500 | 1,000 |
1993/01/05 | 560 | 560 | 560 | 560 | 1,000 |