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 |
|---|---|---|---|---|---|
| 1996/12/27 | 550 | 550 | 550 | 550 | 5,000 |
| 1996/12/26 | 550 | 550 | 550 | 550 | 7,000 |
| 1996/12/25 | 580 | 580 | 550 | 550 | 5,000 |
| 1996/12/24 | 560 | 570 | 550 | 550 | 10,000 |
| 1996/12/20 | 585 | 585 | 550 | 550 | 17,000 |
| 1996/12/19 | 585 | 585 | 585 | 585 | 5,000 |
| 1996/12/18 | 586 | 586 | 585 | 585 | 8,000 |
| 1996/12/16 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/12/13 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/12/12 | 590 | 600 | 585 | 600 | 17,000 |
| 1996/12/11 | 595 | 595 | 586 | 590 | 14,000 |
| 1996/12/10 | 599 | 600 | 591 | 591 | 14,000 |
| 1996/12/09 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/12/06 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/12/05 | 595 | 595 | 590 | 590 | 16,000 |
| 1996/12/04 | 597 | 597 | 597 | 597 | 1,000 |
| 1996/12/02 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/11/29 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/11/28 | 601 | 601 | 600 | 600 | 11,000 |
| 1996/11/26 | 600 | 600 | 600 | 600 | 10,000 |
| 1996/11/25 | 610 | 610 | 600 | 600 | 4,000 |
| 1996/11/22 | 600 | 610 | 600 | 610 | 10,000 |
| 1996/11/20 | 600 | 600 | 600 | 600 | 5,000 |
| 1996/11/19 | 603 | 603 | 600 | 600 | 9,000 |
| 1996/11/18 | 620 | 620 | 601 | 601 | 14,000 |
| 1996/11/14 | 611 | 611 | 610 | 610 | 3,000 |
| 1996/11/13 | 631 | 631 | 620 | 620 | 12,000 |
| 1996/11/12 | 621 | 630 | 621 | 630 | 4,000 |
| 1996/11/08 | 621 | 621 | 620 | 621 | 7,000 |
| 1996/11/07 | 621 | 621 | 621 | 621 | 1,000 |
| 1996/11/06 | 630 | 630 | 620 | 620 | 4,000 |
| 1996/10/31 | 630 | 630 | 610 | 610 | 16,000 |
| 1996/10/30 | 650 | 650 | 630 | 630 | 12,000 |
| 1996/10/29 | 631 | 631 | 630 | 630 | 8,000 |
| 1996/10/28 | 631 | 635 | 630 | 630 | 6,000 |
| 1996/10/25 | 670 | 670 | 670 | 670 | 5,000 |
| 1996/10/24 | 641 | 641 | 640 | 640 | 3,000 |
| 1996/10/23 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/10/21 | 650 | 650 | 630 | 630 | 3,000 |
| 1996/10/18 | 631 | 670 | 630 | 650 | 13,000 |
| 1996/10/17 | 621 | 630 | 621 | 630 | 6,000 |
| 1996/10/16 | 616 | 620 | 615 | 620 | 6,000 |
| 1996/10/15 | 635 | 635 | 610 | 610 | 3,000 |
| 1996/10/14 | 640 | 640 | 640 | 640 | 4,000 |
| 1996/10/11 | 640 | 648 | 640 | 648 | 2,000 |
| 1996/10/09 | 651 | 660 | 640 | 640 | 9,000 |
| 1996/10/08 | 655 | 660 | 650 | 650 | 11,000 |
| 1996/10/07 | 655 | 655 | 652 | 655 | 6,000 |
| 1996/10/04 | 653 | 653 | 653 | 653 | 2,000 |
| 1996/10/03 | 652 | 654 | 652 | 653 | 3,000 |
| 1996/10/02 | 652 | 652 | 652 | 652 | 1,000 |
| 1996/10/01 | 660 | 661 | 650 | 650 | 10,000 |
| 1996/09/27 | 661 | 670 | 650 | 650 | 8,000 |
| 1996/09/26 | 663 | 666 | 660 | 660 | 17,000 |
| 1996/09/25 | 666 | 670 | 662 | 662 | 6,000 |
| 1996/09/24 | 680 | 680 | 670 | 670 | 7,000 |
| 1996/09/20 | 695 | 700 | 676 | 676 | 8,000 |
| 1996/09/19 | 681 | 695 | 680 | 695 | 4,000 |
| 1996/09/18 | 690 | 690 | 680 | 680 | 6,000 |
| 1996/09/17 | 690 | 690 | 680 | 680 | 5,000 |
| 1996/09/13 | 680 | 680 | 680 | 680 | 12,000 |
| 1996/09/12 | 685 | 685 | 680 | 680 | 14,000 |
| 1996/09/11 | 688 | 688 | 685 | 685 | 2,000 |
| 1996/09/10 | 700 | 700 | 680 | 680 | 12,000 |
| 1996/09/09 | 701 | 720 | 700 | 700 | 9,000 |
| 1996/09/06 | 702 | 702 | 700 | 700 | 15,000 |
| 1996/09/04 | 702 | 702 | 700 | 700 | 5,000 |
| 1996/09/03 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/09/02 | 700 | 700 | 699 | 700 | 9,000 |
| 1996/08/30 | 710 | 710 | 700 | 700 | 9,000 |
| 1996/08/29 | 720 | 720 | 701 | 701 | 10,000 |
| 1996/08/28 | 750 | 750 | 730 | 730 | 9,000 |
| 1996/08/27 | 780 | 781 | 780 | 780 | 7,000 |
| 1996/08/26 | 780 | 780 | 730 | 780 | 18,000 |
| 1996/08/23 | 755 | 780 | 755 | 780 | 28,000 |
| 1996/08/22 | 760 | 760 | 750 | 750 | 12,000 |
| 1996/08/21 | 746 | 746 | 745 | 745 | 10,000 |
| 1996/08/20 | 750 | 750 | 745 | 745 | 14,000 |
| 1996/08/19 | 751 | 751 | 750 | 750 | 6,000 |
| 1996/08/16 | 750 | 750 | 741 | 750 | 12,000 |
| 1996/08/15 | 746 | 759 | 746 | 750 | 14,000 |
| 1996/08/14 | 720 | 750 | 720 | 730 | 37,000 |
| 1996/08/13 | 672 | 672 | 670 | 672 | 21,000 |
| 1996/08/12 | 700 | 700 | 671 | 700 | 26,000 |
| 1996/08/09 | 757 | 757 | 750 | 750 | 8,000 |
| 1996/08/08 | 779 | 779 | 777 | 777 | 6,000 |
| 1996/08/07 | 791 | 791 | 780 | 780 | 11,000 |
| 1996/08/06 | 800 | 800 | 791 | 791 | 7,000 |
| 1996/08/02 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/08/01 | 850 | 850 | 849 | 849 | 3,000 |
| 1996/07/31 | 864 | 865 | 850 | 850 | 8,000 |
| 1996/07/30 | 865 | 865 | 865 | 865 | 2,000 |
| 1996/07/29 | 905 | 905 | 895 | 895 | 2,000 |
| 1996/07/26 | 907 | 907 | 905 | 905 | 3,000 |
| 1996/07/25 | 928 | 928 | 928 | 928 | 2,000 |
| 1996/07/24 | 919 | 919 | 918 | 918 | 3,000 |
| 1996/07/23 | 939 | 940 | 919 | 919 | 3,000 |
| 1996/07/22 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/07/19 | 960 | 960 | 940 | 940 | 5,000 |
| 1996/07/18 | 960 | 960 | 955 | 955 | 4,000 |
| 1996/07/17 | 960 | 960 | 960 | 960 | 4,000 |
| 1996/07/16 | 955 | 960 | 955 | 960 | 4,000 |
| 1996/07/15 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/07/12 | 960 | 960 | 950 | 960 | 11,000 |
| 1996/07/11 | 980 | 980 | 960 | 960 | 7,000 |
| 1996/07/10 | 990 | 1,000 | 980 | 980 | 16,000 |
| 1996/07/09 | 980 | 1,000 | 950 | 960 | 10,000 |
| 1996/07/08 | 980 | 1,000 | 980 | 1,000 | 11,000 |
| 1996/07/05 | 990 | 1,000 | 970 | 1,000 | 31,000 |
| 1996/07/04 | 959 | 970 | 950 | 970 | 4,000 |
| 1996/07/03 | 960 | 975 | 960 | 975 | 6,000 |
| 1996/07/02 | 960 | 990 | 960 | 990 | 15,000 |
| 1996/07/01 | 925 | 960 | 920 | 960 | 27,000 |
| 1996/06/28 | 919 | 919 | 919 | 919 | 3,000 |
| 1996/06/27 | 906 | 920 | 906 | 920 | 6,000 |
| 1996/06/26 | 908 | 916 | 896 | 916 | 11,000 |
| 1996/06/25 | 927 | 930 | 900 | 900 | 10,000 |
| 1996/06/24 | 908 | 908 | 894 | 897 | 9,000 |
| 1996/06/21 | 941 | 941 | 928 | 928 | 17,000 |
| 1996/06/20 | 970 | 970 | 930 | 950 | 18,000 |
| 1996/06/19 | 1,000 | 1,030 | 990 | 990 | 36,000 |
| 1996/06/18 | 1,050 | 1,050 | 990 | 995 | 49,000 |
| 1996/06/17 | 1,100 | 1,100 | 1,050 | 1,050 | 13,000 |
| 1996/06/14 | 1,070 | 1,120 | 1,050 | 1,120 | 18,000 |
| 1996/06/13 | 1,100 | 1,110 | 1,080 | 1,100 | 22,000 |
| 1996/06/12 | 1,090 | 1,130 | 1,060 | 1,060 | 63,000 |
| 1996/06/11 | 1,050 | 1,090 | 1,050 | 1,070 | 23,000 |
| 1996/06/10 | 1,040 | 1,090 | 1,030 | 1,030 | 23,000 |
| 1996/06/07 | 1,100 | 1,120 | 1,000 | 1,000 | 28,000 |
| 1996/06/06 | 1,170 | 1,170 | 1,110 | 1,110 | 90,000 |
| 1996/06/05 | 1,140 | 1,180 | 1,120 | 1,160 | 206,000 |
| 1996/06/04 | 1,010 | 1,130 | 1,010 | 1,100 | 118,000 |
| 1996/06/03 | 1,140 | 1,140 | 1,000 | 1,000 | 60,000 |
| 1996/05/31 | 1,120 | 1,170 | 1,110 | 1,160 | 436,000 |
| 1996/05/30 | 940 | 1,000 | 940 | 1,000 | 190,000 |
| 1996/05/29 | 850 | 900 | 840 | 900 | 69,000 |
| 1996/05/28 | 860 | 870 | 830 | 830 | 7,000 |
| 1996/05/27 | 870 | 870 | 850 | 850 | 6,000 |
| 1996/05/24 | 910 | 920 | 860 | 860 | 30,000 |
| 1996/05/23 | 856 | 948 | 856 | 910 | 61,000 |
| 1996/05/22 | 830 | 850 | 830 | 848 | 9,000 |
| 1996/05/21 | 805 | 829 | 800 | 829 | 8,000 |
| 1996/05/20 | 835 | 835 | 801 | 801 | 4,000 |
| 1996/05/17 | 858 | 861 | 835 | 835 | 24,000 |
| 1996/05/16 | 771 | 856 | 771 | 856 | 30,000 |
| 1996/05/15 | 756 | 756 | 756 | 756 | 1,000 |
| 1996/05/14 | 753 | 753 | 753 | 753 | 4,000 |
| 1996/05/13 | 770 | 770 | 752 | 752 | 9,000 |
| 1996/05/08 | 779 | 779 | 752 | 752 | 4,000 |
| 1996/05/07 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/05/02 | 780 | 780 | 750 | 780 | 12,000 |
| 1996/05/01 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/04/30 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/04/26 | 790 | 830 | 790 | 800 | 13,000 |
| 1996/04/25 | 770 | 790 | 751 | 790 | 10,000 |
| 1996/04/24 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/04/23 | 760 | 760 | 750 | 750 | 4,000 |
| 1996/04/22 | 761 | 770 | 756 | 770 | 5,000 |
| 1996/04/19 | 757 | 789 | 757 | 761 | 7,000 |
| 1996/04/18 | 780 | 780 | 750 | 750 | 3,000 |
| 1996/04/17 | 826 | 827 | 790 | 790 | 18,000 |
| 1996/04/16 | 820 | 848 | 800 | 840 | 52,000 |
| 1996/04/15 | 700 | 799 | 690 | 799 | 38,000 |
| 1996/04/12 | 699 | 700 | 699 | 699 | 21,000 |
| 1996/04/11 | 698 | 699 | 698 | 699 | 3,000 |
| 1996/04/08 | 699 | 700 | 699 | 700 | 4,000 |
| 1996/04/05 | 699 | 699 | 699 | 699 | 1,000 |
| 1996/04/03 | 690 | 700 | 690 | 700 | 4,000 |
| 1996/04/02 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/04/01 | 680 | 680 | 680 | 680 | 5,000 |
| 1996/03/29 | 680 | 680 | 680 | 680 | 5,000 |
| 1996/03/27 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/03/25 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/02/26 | 695 | 695 | 695 | 695 | 1,000 |
| 1996/02/19 | 700 | 700 | 680 | 680 | 2,000 |
| 1996/02/15 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/02/14 | 680 | 680 | 680 | 680 | 7,000 |
| 1996/02/08 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/02/05 | 700 | 710 | 700 | 710 | 2,000 |
| 1996/02/02 | 699 | 699 | 699 | 699 | 4,000 |
| 1996/01/31 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/01/30 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/01/29 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/01/26 | 701 | 710 | 701 | 710 | 4,000 |
| 1996/01/25 | 701 | 701 | 700 | 700 | 5,000 |
| 1996/01/23 | 710 | 715 | 706 | 715 | 5,000 |
| 1996/01/22 | 710 | 710 | 705 | 705 | 3,000 |
| 1996/01/19 | 709 | 709 | 705 | 705 | 5,000 |
| 1996/01/18 | 690 | 700 | 690 | 700 | 5,000 |
| 1996/01/17 | 680 | 690 | 680 | 690 | 7,000 |
| 1996/01/12 | 675 | 680 | 675 | 680 | 2,000 |
| 1996/01/11 | 690 | 690 | 680 | 680 | 2,000 |
| 1996/01/10 | 685 | 685 | 685 | 685 | 1,000 |
| 1996/01/09 | 671 | 671 | 671 | 671 | 1,000 |
| 1996/01/08 | 665 | 665 | 665 | 665 | 1,000 |