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 |
---|---|---|---|---|---|
1995/12/29 | 650 | 650 | 650 | 650 | 1,000 |
1995/12/28 | 650 | 650 | 650 | 650 | 1,000 |
1995/12/27 | 650 | 650 | 650 | 650 | 1,000 |
1995/12/25 | 650 | 650 | 650 | 650 | 3,000 |
1995/12/22 | 650 | 650 | 621 | 621 | 5,000 |
1995/12/21 | 650 | 650 | 650 | 650 | 2,000 |
1995/12/18 | 670 | 670 | 670 | 670 | 1,000 |
1995/12/15 | 670 | 670 | 670 | 670 | 1,000 |
1995/12/14 | 660 | 670 | 660 | 670 | 4,000 |
1995/12/12 | 670 | 670 | 670 | 670 | 1,000 |
1995/12/11 | 660 | 660 | 660 | 660 | 1,000 |
1995/12/08 | 650 | 660 | 650 | 660 | 4,000 |
1995/12/06 | 635 | 635 | 635 | 635 | 1,000 |
1995/12/05 | 619 | 619 | 615 | 615 | 2,000 |
1995/12/04 | 650 | 650 | 650 | 650 | 2,000 |
1995/11/29 | 657 | 657 | 657 | 657 | 1,000 |
1995/11/27 | 661 | 661 | 660 | 660 | 2,000 |
1995/11/24 | 660 | 661 | 660 | 661 | 4,000 |
1995/11/20 | 629 | 629 | 629 | 629 | 1,000 |
1995/11/17 | 629 | 629 | 629 | 629 | 1,000 |
1995/11/14 | 611 | 611 | 610 | 610 | 3,000 |
1995/11/10 | 610 | 610 | 610 | 610 | 1,000 |
1995/11/09 | 610 | 610 | 610 | 610 | 1,000 |
1995/11/08 | 610 | 610 | 610 | 610 | 1,000 |
1995/11/06 | 610 | 610 | 610 | 610 | 2,000 |
1995/10/31 | 659 | 659 | 659 | 659 | 2,000 |
1995/10/30 | 660 | 660 | 660 | 660 | 1,000 |
1995/10/26 | 669 | 669 | 669 | 669 | 1,000 |
1995/10/25 | 650 | 650 | 650 | 650 | 2,000 |
1995/10/20 | 650 | 650 | 650 | 650 | 1,000 |
1995/10/19 | 670 | 670 | 670 | 670 | 2,000 |
1995/10/17 | 648 | 650 | 648 | 650 | 2,000 |
1995/10/13 | 648 | 648 | 648 | 648 | 1,000 |
1995/10/12 | 640 | 648 | 600 | 600 | 17,000 |
1995/10/11 | 610 | 640 | 610 | 640 | 7,000 |
1995/10/06 | 630 | 630 | 600 | 602 | 8,000 |
1995/10/05 | 640 | 640 | 640 | 640 | 1,000 |
1995/10/04 | 620 | 620 | 620 | 620 | 2,000 |
1995/10/02 | 600 | 600 | 600 | 600 | 2,000 |
1995/09/28 | 606 | 610 | 600 | 600 | 4,000 |
1995/09/27 | 605 | 605 | 605 | 605 | 1,000 |
1995/09/26 | 605 | 605 | 605 | 605 | 2,000 |
1995/09/25 | 609 | 609 | 600 | 609 | 6,000 |
1995/09/22 | 609 | 609 | 609 | 609 | 2,000 |
1995/09/21 | 609 | 609 | 609 | 609 | 1,000 |
1995/09/20 | 610 | 610 | 610 | 610 | 1,000 |
1995/09/19 | 610 | 610 | 610 | 610 | 1,000 |
1995/09/12 | 620 | 620 | 620 | 620 | 2,000 |
1995/09/11 | 620 | 620 | 620 | 620 | 2,000 |
1995/09/07 | 630 | 630 | 620 | 620 | 3,000 |
1995/09/05 | 630 | 630 | 630 | 630 | 6,000 |
1995/09/04 | 631 | 631 | 631 | 631 | 1,000 |
1995/09/01 | 631 | 631 | 631 | 631 | 1,000 |
1995/08/31 | 630 | 630 | 630 | 630 | 1,000 |
1995/08/30 | 640 | 640 | 630 | 630 | 3,000 |
1995/08/29 | 640 | 640 | 640 | 640 | 1,000 |
1995/08/25 | 671 | 690 | 671 | 690 | 5,000 |
1995/08/24 | 670 | 670 | 670 | 670 | 2,000 |
1995/08/23 | 670 | 670 | 670 | 670 | 1,000 |
1995/08/22 | 670 | 670 | 670 | 670 | 2,000 |
1995/08/18 | 650 | 650 | 650 | 650 | 4,000 |
1995/08/17 | 630 | 631 | 620 | 631 | 5,000 |
1995/08/16 | 630 | 630 | 620 | 630 | 8,000 |
1995/08/15 | 630 | 630 | 630 | 630 | 3,000 |
1995/08/11 | 640 | 640 | 640 | 640 | 2,000 |
1995/08/10 | 665 | 665 | 640 | 640 | 4,000 |
1995/08/04 | 690 | 690 | 690 | 690 | 2,000 |
1995/07/26 | 699 | 699 | 695 | 695 | 2,000 |
1995/07/24 | 700 | 700 | 700 | 700 | 4,000 |
1995/07/18 | 700 | 700 | 700 | 700 | 1,000 |
1995/07/17 | 700 | 700 | 700 | 700 | 4,000 |
1995/07/14 | 700 | 700 | 700 | 700 | 2,000 |
1995/07/12 | 700 | 700 | 700 | 700 | 2,000 |
1995/07/11 | 700 | 700 | 700 | 700 | 3,000 |
1995/07/10 | 630 | 650 | 630 | 650 | 4,000 |
1995/07/07 | 601 | 601 | 601 | 601 | 1,000 |
1995/07/05 | 610 | 610 | 600 | 600 | 3,000 |
1995/07/04 | 613 | 613 | 613 | 613 | 1,000 |
1995/07/03 | 613 | 613 | 613 | 613 | 1,000 |
1995/06/30 | 610 | 614 | 610 | 614 | 2,000 |
1995/06/29 | 630 | 630 | 610 | 610 | 4,000 |
1995/06/28 | 620 | 620 | 620 | 620 | 1,000 |
1995/06/27 | 620 | 620 | 620 | 620 | 1,000 |
1995/06/26 | 640 | 640 | 610 | 610 | 3,000 |
1995/06/22 | 660 | 660 | 660 | 660 | 1,000 |
1995/06/20 | 620 | 620 | 615 | 615 | 5,000 |
1995/06/19 | 611 | 611 | 611 | 611 | 1,000 |
1995/06/16 | 610 | 610 | 610 | 610 | 2,000 |
1995/06/15 | 601 | 601 | 601 | 601 | 1,000 |
1995/06/14 | 600 | 600 | 600 | 600 | 1,000 |
1995/06/08 | 700 | 700 | 700 | 700 | 2,000 |
1995/06/07 | 710 | 710 | 700 | 700 | 4,000 |
1995/06/05 | 700 | 700 | 700 | 700 | 1,000 |
1995/06/02 | 700 | 700 | 700 | 700 | 3,000 |
1995/06/01 | 700 | 700 | 690 | 690 | 9,000 |
1995/05/31 | 701 | 701 | 700 | 700 | 3,000 |
1995/05/29 | 715 | 715 | 715 | 715 | 1,000 |
1995/05/26 | 739 | 739 | 739 | 739 | 1,000 |
1995/05/25 | 739 | 740 | 739 | 740 | 4,000 |
1995/05/22 | 740 | 740 | 740 | 740 | 2,000 |
1995/05/18 | 749 | 749 | 732 | 732 | 2,000 |
1995/05/17 | 751 | 780 | 750 | 780 | 5,000 |
1995/05/15 | 780 | 780 | 780 | 780 | 1,000 |
1995/05/02 | 801 | 830 | 800 | 830 | 8,000 |
1995/05/01 | 750 | 780 | 750 | 780 | 5,000 |
1995/04/28 | 685 | 690 | 685 | 690 | 3,000 |
1995/04/27 | 700 | 700 | 700 | 700 | 1,000 |
1995/04/26 | 729 | 730 | 729 | 730 | 2,000 |
1995/04/24 | 690 | 690 | 690 | 690 | 1,000 |
1995/04/21 | 701 | 701 | 680 | 691 | 6,000 |
1995/04/20 | 700 | 700 | 700 | 700 | 1,000 |
1995/04/19 | 700 | 700 | 700 | 700 | 1,000 |
1995/04/18 | 710 | 710 | 700 | 700 | 4,000 |
1995/04/17 | 710 | 710 | 710 | 710 | 1,000 |
1995/04/14 | 715 | 715 | 710 | 710 | 2,000 |
1995/04/11 | 710 | 710 | 710 | 710 | 1,000 |
1995/04/10 | 710 | 710 | 710 | 710 | 2,000 |
1995/04/05 | 710 | 710 | 710 | 710 | 1,000 |
1995/04/04 | 720 | 720 | 720 | 720 | 1,000 |
1995/03/31 | 730 | 730 | 730 | 730 | 2,000 |
1995/03/30 | 735 | 735 | 730 | 730 | 2,000 |
1995/03/29 | 775 | 780 | 750 | 750 | 5,000 |
1995/03/28 | 770 | 780 | 770 | 780 | 3,000 |
1995/03/27 | 750 | 750 | 750 | 750 | 3,000 |
1995/03/24 | 701 | 705 | 700 | 704 | 8,000 |
1995/03/23 | 752 | 752 | 700 | 700 | 9,000 |
1995/03/20 | 755 | 755 | 755 | 755 | 1,000 |
1995/03/17 | 796 | 796 | 760 | 760 | 9,000 |
1995/03/16 | 796 | 796 | 796 | 796 | 3,000 |
1995/03/14 | 820 | 820 | 752 | 752 | 4,000 |
1995/03/13 | 850 | 850 | 850 | 850 | 1,000 |
1995/03/10 | 850 | 850 | 850 | 850 | 1,000 |
1995/03/09 | 988 | 988 | 940 | 950 | 15,000 |
1995/03/08 | 939 | 1,000 | 938 | 998 | 93,000 |
1995/03/07 | 849 | 940 | 849 | 940 | 24,000 |
1995/03/06 | 765 | 840 | 765 | 840 | 4,000 |
1995/03/01 | 760 | 760 | 751 | 751 | 3,000 |
1995/02/24 | 780 | 780 | 750 | 756 | 10,000 |
1995/02/23 | 780 | 780 | 780 | 780 | 2,000 |
1995/02/17 | 799 | 799 | 781 | 785 | 4,000 |
1995/02/15 | 781 | 781 | 771 | 771 | 3,000 |
1995/02/14 | 800 | 800 | 800 | 800 | 2,000 |
1995/02/10 | 840 | 840 | 840 | 840 | 1,000 |
1995/02/09 | 849 | 849 | 846 | 846 | 4,000 |
1995/02/08 | 840 | 851 | 840 | 851 | 2,000 |
1995/02/07 | 850 | 851 | 850 | 851 | 4,000 |
1995/02/06 | 872 | 880 | 872 | 875 | 6,000 |
1995/02/03 | 841 | 852 | 840 | 852 | 12,000 |
1995/02/02 | 770 | 820 | 770 | 820 | 15,000 |
1995/02/01 | 780 | 785 | 780 | 780 | 5,000 |
1995/01/31 | 840 | 840 | 801 | 801 | 13,000 |
1995/01/30 | 880 | 880 | 850 | 850 | 7,000 |
1995/01/27 | 900 | 900 | 890 | 890 | 5,000 |
1995/01/26 | 935 | 935 | 900 | 900 | 4,000 |
1995/01/25 | 920 | 985 | 915 | 945 | 18,000 |
1995/01/24 | 919 | 935 | 900 | 935 | 22,000 |
1995/01/23 | 940 | 940 | 920 | 920 | 7,000 |
1995/01/20 | 960 | 960 | 950 | 960 | 19,000 |
1995/01/19 | 1,010 | 1,010 | 970 | 970 | 6,000 |
1995/01/18 | 1,030 | 1,030 | 1,020 | 1,030 | 5,000 |
1995/01/17 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
1995/01/13 | 1,010 | 1,050 | 1,010 | 1,030 | 13,000 |
1995/01/12 | 1,070 | 1,070 | 1,010 | 1,010 | 10,000 |
1995/01/11 | 1,120 | 1,120 | 1,080 | 1,080 | 22,000 |
1995/01/10 | 1,120 | 1,180 | 1,090 | 1,090 | 139,000 |
1995/01/09 | 987 | 1,080 | 987 | 1,080 | 52,000 |
1995/01/06 | 935 | 985 | 934 | 980 | 13,000 |
1995/01/05 | 940 | 945 | 935 | 935 | 6,000 |
1995/01/04 | 970 | 970 | 970 | 970 | 1,000 |