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 |
---|---|---|---|---|---|
1997/12/29 | 231 | 231 | 231 | 231 | 1,000 |
1997/12/26 | 231 | 231 | 220 | 231 | 5,000 |
1997/12/25 | 232 | 237 | 225 | 225 | 15,000 |
1997/12/24 | 230 | 230 | 229 | 229 | 5,000 |
1997/12/22 | 230 | 230 | 230 | 230 | 1,000 |
1997/12/19 | 249 | 249 | 249 | 249 | 2,000 |
1997/12/18 | 270 | 270 | 270 | 270 | 1,000 |
1997/12/17 | 269 | 270 | 269 | 270 | 5,000 |
1997/12/11 | 300 | 300 | 300 | 300 | 3,000 |
1997/12/10 | 310 | 320 | 310 | 320 | 13,000 |
1997/12/09 | 250 | 250 | 250 | 250 | 1,000 |
1997/12/08 | 250 | 250 | 250 | 250 | 1,000 |
1997/12/04 | 270 | 270 | 270 | 270 | 3,000 |
1997/12/02 | 271 | 271 | 271 | 271 | 1,000 |
1997/11/28 | 270 | 270 | 270 | 270 | 1,000 |
1997/11/27 | 270 | 270 | 270 | 270 | 2,000 |
1997/11/26 | 275 | 280 | 275 | 280 | 2,000 |
1997/11/25 | 299 | 299 | 290 | 290 | 5,000 |
1997/11/21 | 280 | 280 | 280 | 280 | 1,000 |
1997/11/18 | 310 | 310 | 310 | 310 | 1,000 |
1997/11/17 | 300 | 310 | 300 | 310 | 5,000 |
1997/11/11 | 300 | 300 | 300 | 300 | 3,000 |
1997/11/10 | 301 | 301 | 301 | 301 | 50,000 |
1997/11/07 | 300 | 300 | 300 | 300 | 8,000 |
1997/11/06 | 301 | 301 | 300 | 301 | 4,000 |
1997/10/30 | 300 | 300 | 300 | 300 | 4,000 |
1997/10/28 | 300 | 300 | 300 | 300 | 6,000 |
1997/10/27 | 301 | 301 | 300 | 300 | 5,000 |
1997/10/23 | 310 | 310 | 310 | 310 | 1,000 |
1997/10/20 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/17 | 300 | 300 | 300 | 300 | 2,000 |
1997/10/16 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/15 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/14 | 300 | 300 | 300 | 300 | 3,000 |
1997/10/13 | 300 | 300 | 300 | 300 | 2,000 |
1997/10/09 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/01 | 270 | 270 | 270 | 270 | 1,000 |
1997/09/29 | 290 | 290 | 290 | 290 | 5,000 |
1997/09/26 | 310 | 310 | 300 | 300 | 4,000 |
1997/09/25 | 300 | 310 | 300 | 310 | 8,000 |
1997/09/24 | 305 | 305 | 300 | 300 | 3,000 |
1997/09/22 | 310 | 310 | 310 | 310 | 5,000 |
1997/09/19 | 310 | 310 | 310 | 310 | 2,000 |
1997/09/18 | 310 | 310 | 310 | 310 | 1,000 |
1997/09/17 | 320 | 320 | 320 | 320 | 1,000 |
1997/09/12 | 340 | 340 | 330 | 330 | 5,000 |
1997/09/08 | 340 | 340 | 340 | 340 | 1,000 |
1997/09/05 | 340 | 340 | 340 | 340 | 2,000 |
1997/09/02 | 350 | 350 | 350 | 350 | 2,000 |
1997/08/29 | 359 | 359 | 359 | 359 | 2,000 |
1997/08/28 | 360 | 360 | 360 | 360 | 3,000 |
1997/08/27 | 370 | 370 | 370 | 370 | 2,000 |
1997/08/25 | 400 | 400 | 380 | 380 | 6,000 |
1997/08/22 | 390 | 390 | 390 | 390 | 1,000 |
1997/08/21 | 394 | 400 | 394 | 400 | 4,000 |
1997/08/18 | 380 | 380 | 380 | 380 | 1,000 |
1997/08/15 | 388 | 388 | 380 | 380 | 3,000 |
1997/08/14 | 393 | 393 | 393 | 393 | 2,000 |
1997/08/11 | 393 | 393 | 393 | 393 | 1,000 |
1997/08/08 | 393 | 393 | 393 | 393 | 2,000 |
1997/08/05 | 410 | 410 | 410 | 410 | 2,000 |
1997/08/01 | 400 | 400 | 400 | 400 | 1,000 |
1997/07/31 | 400 | 400 | 400 | 400 | 2,000 |
1997/07/28 | 400 | 400 | 400 | 400 | 2,000 |
1997/07/25 | 435 | 435 | 435 | 435 | 3,000 |
1997/07/24 | 394 | 394 | 393 | 393 | 4,000 |
1997/07/22 | 390 | 390 | 390 | 390 | 1,000 |
1997/07/18 | 392 | 392 | 392 | 392 | 3,000 |
1997/07/17 | 391 | 391 | 390 | 390 | 5,000 |
1997/07/16 | 390 | 390 | 390 | 390 | 4,000 |
1997/07/15 | 390 | 390 | 390 | 390 | 2,000 |
1997/07/14 | 410 | 410 | 390 | 390 | 5,000 |
1997/07/11 | 410 | 410 | 410 | 410 | 2,000 |
1997/07/10 | 420 | 440 | 420 | 440 | 10,000 |
1997/07/09 | 410 | 410 | 410 | 410 | 3,000 |
1997/07/08 | 420 | 420 | 420 | 420 | 6,000 |
1997/07/07 | 415 | 415 | 415 | 415 | 2,000 |
1997/07/04 | 415 | 420 | 415 | 420 | 20,000 |
1997/07/03 | 420 | 420 | 420 | 420 | 9,000 |
1997/07/02 | 420 | 420 | 420 | 420 | 13,000 |
1997/07/01 | 420 | 420 | 420 | 420 | 3,000 |
1997/06/27 | 420 | 436 | 420 | 436 | 10,000 |
1997/06/26 | 400 | 420 | 400 | 420 | 15,000 |
1997/06/25 | 420 | 420 | 410 | 410 | 12,000 |
1997/06/24 | 420 | 420 | 420 | 420 | 7,000 |
1997/06/23 | 415 | 420 | 415 | 420 | 4,000 |
1997/06/19 | 420 | 420 | 420 | 420 | 2,000 |
1997/06/18 | 421 | 421 | 421 | 421 | 1,000 |
1997/06/17 | 427 | 427 | 427 | 427 | 1,000 |
1997/06/13 | 436 | 436 | 436 | 436 | 3,000 |
1997/06/11 | 437 | 437 | 437 | 437 | 2,000 |
1997/06/10 | 436 | 437 | 436 | 437 | 2,000 |
1997/06/09 | 436 | 436 | 436 | 436 | 1,000 |
1997/06/06 | 425 | 425 | 425 | 425 | 1,000 |
1997/06/05 | 420 | 420 | 420 | 420 | 2,000 |
1997/06/03 | 425 | 429 | 425 | 425 | 3,000 |
1997/06/02 | 420 | 420 | 420 | 420 | 1,000 |
1997/05/30 | 425 | 425 | 420 | 420 | 2,000 |
1997/05/26 | 415 | 415 | 410 | 410 | 3,000 |
1997/05/23 | 413 | 415 | 410 | 410 | 3,000 |
1997/05/22 | 413 | 413 | 413 | 413 | 1,000 |
1997/05/21 | 414 | 414 | 414 | 414 | 1,000 |
1997/05/20 | 400 | 400 | 400 | 400 | 6,000 |
1997/05/19 | 400 | 400 | 400 | 400 | 1,000 |
1997/05/16 | 400 | 400 | 400 | 400 | 2,000 |
1997/05/15 | 400 | 400 | 395 | 400 | 7,000 |
1997/05/14 | 415 | 415 | 415 | 415 | 6,000 |
1997/05/13 | 416 | 416 | 415 | 415 | 4,000 |
1997/05/12 | 415 | 415 | 415 | 415 | 1,000 |
1997/05/09 | 416 | 416 | 415 | 415 | 5,000 |
1997/05/08 | 419 | 419 | 419 | 419 | 1,000 |
1997/05/07 | 415 | 416 | 415 | 416 | 7,000 |
1997/05/06 | 413 | 415 | 413 | 415 | 4,000 |
1997/05/02 | 415 | 415 | 414 | 414 | 4,000 |
1997/05/01 | 415 | 415 | 415 | 415 | 1,000 |
1997/04/30 | 410 | 415 | 410 | 415 | 3,000 |
1997/04/28 | 410 | 410 | 410 | 410 | 1,000 |
1997/04/25 | 420 | 425 | 420 | 421 | 8,000 |
1997/04/24 | 395 | 400 | 395 | 400 | 5,000 |
1997/04/23 | 395 | 395 | 380 | 390 | 11,000 |
1997/04/22 | 400 | 400 | 390 | 395 | 16,000 |
1997/04/21 | 359 | 405 | 359 | 400 | 19,000 |
1997/04/18 | 318 | 350 | 317 | 349 | 36,000 |
1997/04/17 | 315 | 330 | 315 | 315 | 25,000 |
1997/04/16 | 315 | 320 | 304 | 315 | 38,000 |
1997/04/15 | 340 | 340 | 320 | 325 | 12,000 |
1997/04/14 | 354 | 354 | 349 | 349 | 4,000 |
1997/04/11 | 369 | 369 | 365 | 365 | 6,000 |
1997/04/10 | 375 | 380 | 375 | 380 | 9,000 |
1997/04/08 | 395 | 395 | 395 | 395 | 2,000 |
1997/04/07 | 396 | 396 | 396 | 396 | 1,000 |
1997/04/04 | 401 | 401 | 395 | 395 | 4,000 |
1997/04/03 | 400 | 401 | 400 | 401 | 7,000 |
1997/04/01 | 420 | 420 | 420 | 420 | 3,000 |
1997/03/31 | 420 | 423 | 410 | 420 | 10,000 |
1997/03/28 | 424 | 424 | 420 | 420 | 4,000 |
1997/03/27 | 424 | 424 | 424 | 424 | 1,000 |
1997/03/26 | 425 | 425 | 424 | 424 | 4,000 |
1997/03/25 | 425 | 425 | 423 | 425 | 9,000 |
1997/03/24 | 425 | 425 | 420 | 425 | 9,000 |
1997/03/21 | 424 | 425 | 410 | 425 | 12,000 |
1997/03/19 | 425 | 425 | 424 | 424 | 6,000 |
1997/03/18 | 460 | 460 | 425 | 425 | 10,000 |
1997/03/17 | 459 | 459 | 459 | 459 | 1,000 |
1997/03/14 | 451 | 460 | 446 | 460 | 7,000 |
1997/03/12 | 450 | 450 | 450 | 450 | 3,000 |
1997/03/11 | 449 | 449 | 449 | 449 | 1,000 |
1997/03/10 | 449 | 449 | 449 | 449 | 4,000 |
1997/03/07 | 478 | 478 | 470 | 470 | 6,000 |
1997/03/06 | 480 | 480 | 480 | 480 | 2,000 |
1997/03/05 | 480 | 480 | 480 | 480 | 1,000 |
1997/03/03 | 490 | 490 | 490 | 490 | 2,000 |
1997/02/27 | 505 | 505 | 505 | 505 | 3,000 |
1997/02/26 | 500 | 520 | 500 | 520 | 7,000 |
1997/02/25 | 499 | 499 | 499 | 499 | 3,000 |
1997/02/24 | 462 | 462 | 462 | 462 | 2,000 |
1997/02/21 | 460 | 461 | 457 | 461 | 8,000 |
1997/02/20 | 456 | 461 | 456 | 461 | 2,000 |
1997/02/19 | 490 | 490 | 455 | 455 | 13,000 |
1997/02/18 | 491 | 491 | 490 | 490 | 3,000 |
1997/02/17 | 499 | 499 | 496 | 496 | 3,000 |
1997/02/14 | 499 | 499 | 499 | 499 | 5,000 |
1997/02/13 | 499 | 499 | 499 | 499 | 2,000 |
1997/02/12 | 510 | 510 | 499 | 499 | 3,000 |
1997/02/10 | 510 | 510 | 505 | 505 | 6,000 |
1997/02/07 | 510 | 515 | 510 | 515 | 4,000 |
1997/02/05 | 511 | 511 | 505 | 505 | 5,000 |
1997/02/04 | 500 | 501 | 481 | 501 | 11,000 |
1997/02/03 | 500 | 500 | 500 | 500 | 2,000 |
1997/01/30 | 500 | 505 | 500 | 500 | 8,000 |
1997/01/29 | 486 | 500 | 486 | 500 | 5,000 |
1997/01/28 | 498 | 498 | 481 | 481 | 6,000 |
1997/01/27 | 505 | 505 | 499 | 499 | 9,000 |
1997/01/24 | 500 | 500 | 490 | 499 | 7,000 |
1997/01/23 | 520 | 520 | 520 | 520 | 2,000 |
1997/01/22 | 530 | 530 | 530 | 530 | 4,000 |
1997/01/21 | 530 | 530 | 530 | 530 | 4,000 |
1997/01/20 | 530 | 530 | 530 | 530 | 1,000 |
1997/01/17 | 530 | 530 | 530 | 530 | 1,000 |
1997/01/16 | 530 | 530 | 530 | 530 | 2,000 |
1997/01/14 | 540 | 540 | 540 | 540 | 1,000 |
1997/01/13 | 540 | 540 | 540 | 540 | 2,000 |
1997/01/10 | 560 | 580 | 550 | 550 | 8,000 |
1997/01/08 | 580 | 580 | 550 | 550 | 6,000 |
1997/01/07 | 580 | 590 | 580 | 580 | 5,000 |
1997/01/06 | 580 | 580 | 580 | 580 | 4,000 |