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 |
|---|---|---|---|---|---|
| 1999/12/27 | 138 | 138 | 137 | 137 | 6,000 |
| 1999/12/24 | 125 | 136 | 125 | 136 | 4,000 |
| 1999/12/22 | 125 | 125 | 120 | 120 | 5,000 |
| 1999/12/21 | 125 | 130 | 125 | 125 | 13,000 |
| 1999/12/20 | 136 | 136 | 130 | 130 | 9,000 |
| 1999/12/16 | 150 | 150 | 141 | 141 | 2,000 |
| 1999/12/15 | 160 | 160 | 160 | 160 | 5,000 |
| 1999/12/14 | 166 | 166 | 166 | 166 | 8,000 |
| 1999/12/13 | 136 | 136 | 136 | 136 | 2,000 |
| 1999/12/10 | 135 | 136 | 135 | 136 | 3,000 |
| 1999/12/09 | 138 | 138 | 135 | 135 | 6,000 |
| 1999/12/08 | 137 | 137 | 137 | 137 | 3,000 |
| 1999/12/07 | 134 | 136 | 134 | 136 | 3,000 |
| 1999/12/06 | 151 | 151 | 131 | 131 | 11,000 |
| 1999/12/03 | 150 | 151 | 150 | 151 | 6,000 |
| 1999/12/01 | 150 | 150 | 150 | 150 | 1,000 |
| 1999/11/30 | 150 | 150 | 150 | 150 | 1,000 |
| 1999/11/29 | 150 | 150 | 150 | 150 | 7,000 |
| 1999/11/26 | 160 | 160 | 160 | 160 | 1,000 |
| 1999/11/25 | 160 | 160 | 160 | 160 | 3,000 |
| 1999/11/22 | 160 | 160 | 160 | 160 | 3,000 |
| 1999/11/19 | 165 | 165 | 165 | 165 | 2,000 |
| 1999/11/18 | 160 | 160 | 160 | 160 | 4,000 |
| 1999/11/17 | 162 | 162 | 160 | 160 | 2,000 |
| 1999/11/16 | 160 | 161 | 160 | 161 | 3,000 |
| 1999/11/15 | 160 | 160 | 160 | 160 | 2,000 |
| 1999/11/12 | 155 | 155 | 152 | 152 | 2,000 |
| 1999/11/11 | 152 | 152 | 152 | 152 | 3,000 |
| 1999/11/09 | 153 | 153 | 150 | 150 | 15,000 |
| 1999/11/08 | 156 | 161 | 156 | 156 | 8,000 |
| 1999/11/05 | 165 | 165 | 160 | 160 | 8,000 |
| 1999/11/04 | 165 | 165 | 163 | 163 | 5,000 |
| 1999/11/02 | 170 | 170 | 165 | 165 | 5,000 |
| 1999/11/01 | 168 | 168 | 165 | 165 | 6,000 |
| 1999/10/29 | 165 | 165 | 165 | 165 | 4,000 |
| 1999/10/28 | 165 | 165 | 165 | 165 | 2,000 |
| 1999/10/27 | 170 | 172 | 170 | 172 | 4,000 |
| 1999/10/26 | 170 | 170 | 170 | 170 | 4,000 |
| 1999/10/25 | 177 | 177 | 171 | 171 | 11,000 |
| 1999/10/22 | 177 | 177 | 177 | 177 | 1,000 |
| 1999/10/21 | 177 | 177 | 177 | 177 | 1,000 |
| 1999/10/15 | 189 | 189 | 180 | 180 | 7,000 |
| 1999/10/14 | 182 | 182 | 182 | 182 | 1,000 |
| 1999/10/13 | 181 | 181 | 180 | 180 | 6,000 |
| 1999/10/12 | 185 | 195 | 185 | 185 | 4,000 |
| 1999/10/08 | 185 | 195 | 185 | 195 | 8,000 |
| 1999/10/07 | 190 | 190 | 185 | 185 | 6,000 |
| 1999/10/06 | 190 | 190 | 189 | 189 | 7,000 |
| 1999/10/05 | 200 | 200 | 190 | 190 | 4,000 |
| 1999/10/04 | 195 | 195 | 190 | 190 | 5,000 |
| 1999/10/01 | 190 | 200 | 190 | 195 | 6,000 |
| 1999/09/30 | 200 | 200 | 195 | 195 | 10,000 |
| 1999/09/29 | 202 | 202 | 202 | 202 | 1,000 |
| 1999/09/28 | 202 | 202 | 202 | 202 | 5,000 |
| 1999/09/27 | 203 | 210 | 202 | 202 | 21,000 |
| 1999/09/24 | 212 | 212 | 212 | 212 | 4,000 |
| 1999/09/22 | 222 | 222 | 221 | 221 | 5,000 |
| 1999/09/21 | 225 | 228 | 220 | 220 | 22,000 |
| 1999/09/20 | 220 | 229 | 220 | 220 | 13,000 |
| 1999/09/17 | 238 | 238 | 230 | 235 | 7,000 |
| 1999/09/16 | 236 | 239 | 236 | 239 | 4,000 |
| 1999/09/14 | 250 | 250 | 230 | 230 | 18,000 |
| 1999/09/13 | 231 | 250 | 230 | 250 | 17,000 |
| 1999/09/10 | 230 | 230 | 220 | 230 | 13,000 |
| 1999/09/09 | 220 | 226 | 220 | 226 | 2,000 |
| 1999/09/08 | 222 | 222 | 220 | 220 | 11,000 |
| 1999/09/07 | 226 | 226 | 222 | 222 | 5,000 |
| 1999/09/06 | 225 | 225 | 222 | 222 | 4,000 |
| 1999/09/03 | 220 | 220 | 220 | 220 | 6,000 |
| 1999/09/02 | 220 | 221 | 220 | 220 | 5,000 |
| 1999/09/01 | 220 | 220 | 215 | 215 | 4,000 |
| 1999/08/31 | 216 | 220 | 216 | 220 | 4,000 |
| 1999/08/30 | 220 | 220 | 215 | 215 | 9,000 |
| 1999/08/27 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/08/26 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/08/25 | 235 | 235 | 220 | 220 | 6,000 |
| 1999/08/23 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/08/19 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/08/18 | 210 | 210 | 206 | 210 | 5,000 |
| 1999/08/17 | 210 | 210 | 210 | 210 | 3,000 |
| 1999/08/16 | 226 | 230 | 226 | 230 | 5,000 |
| 1999/08/13 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/08/12 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/08/10 | 220 | 225 | 220 | 225 | 4,000 |
| 1999/08/09 | 205 | 220 | 205 | 220 | 5,000 |
| 1999/08/06 | 200 | 205 | 200 | 205 | 2,000 |
| 1999/08/05 | 210 | 210 | 202 | 202 | 5,000 |
| 1999/08/04 | 216 | 216 | 210 | 210 | 5,000 |
| 1999/08/03 | 220 | 220 | 216 | 216 | 3,000 |
| 1999/07/28 | 229 | 232 | 229 | 232 | 7,000 |
| 1999/07/26 | 240 | 240 | 240 | 240 | 5,000 |
| 1999/07/23 | 240 | 240 | 230 | 230 | 3,000 |
| 1999/07/22 | 240 | 240 | 240 | 240 | 3,000 |
| 1999/07/21 | 241 | 242 | 241 | 241 | 8,000 |
| 1999/07/19 | 241 | 245 | 241 | 241 | 6,000 |
| 1999/07/16 | 243 | 255 | 242 | 250 | 13,000 |
| 1999/07/15 | 250 | 250 | 240 | 240 | 9,000 |
| 1999/07/14 | 264 | 264 | 263 | 263 | 3,000 |
| 1999/07/13 | 270 | 270 | 265 | 265 | 14,000 |
| 1999/07/12 | 260 | 260 | 255 | 260 | 4,000 |
| 1999/07/09 | 263 | 263 | 250 | 251 | 14,000 |
| 1999/07/08 | 265 | 270 | 265 | 265 | 4,000 |
| 1999/07/07 | 270 | 270 | 265 | 265 | 10,000 |
| 1999/07/06 | 276 | 276 | 265 | 270 | 39,000 |
| 1999/07/05 | 249 | 271 | 249 | 260 | 45,000 |
| 1999/07/02 | 239 | 249 | 239 | 241 | 13,000 |
| 1999/07/01 | 240 | 245 | 235 | 240 | 7,000 |
| 1999/06/30 | 240 | 240 | 240 | 240 | 5,000 |
| 1999/06/29 | 235 | 240 | 235 | 240 | 18,000 |
| 1999/06/28 | 235 | 236 | 235 | 235 | 7,000 |
| 1999/06/25 | 235 | 235 | 235 | 235 | 8,000 |
| 1999/06/24 | 240 | 240 | 235 | 235 | 17,000 |
| 1999/06/23 | 235 | 240 | 235 | 235 | 10,000 |
| 1999/06/22 | 248 | 248 | 230 | 230 | 8,000 |
| 1999/06/21 | 249 | 250 | 245 | 248 | 16,000 |
| 1999/06/18 | 240 | 249 | 240 | 249 | 13,000 |
| 1999/06/17 | 235 | 235 | 221 | 230 | 13,000 |
| 1999/06/16 | 230 | 231 | 230 | 230 | 4,000 |
| 1999/06/15 | 250 | 250 | 235 | 235 | 9,000 |
| 1999/06/14 | 245 | 250 | 239 | 250 | 15,000 |
| 1999/06/11 | 248 | 250 | 244 | 249 | 14,000 |
| 1999/06/10 | 266 | 266 | 231 | 245 | 19,000 |
| 1999/06/09 | 220 | 268 | 220 | 268 | 34,000 |
| 1999/06/08 | 210 | 220 | 210 | 220 | 9,000 |
| 1999/06/07 | 209 | 209 | 208 | 208 | 4,000 |
| 1999/06/04 | 210 | 210 | 208 | 208 | 6,000 |
| 1999/06/03 | 210 | 210 | 205 | 207 | 13,000 |
| 1999/06/02 | 205 | 205 | 205 | 205 | 11,000 |
| 1999/06/01 | 199 | 200 | 199 | 200 | 9,000 |
| 1999/05/31 | 191 | 191 | 191 | 191 | 2,000 |
| 1999/05/28 | 190 | 190 | 180 | 180 | 4,000 |
| 1999/05/26 | 191 | 191 | 191 | 191 | 2,000 |
| 1999/05/25 | 181 | 190 | 181 | 190 | 4,000 |
| 1999/05/21 | 205 | 205 | 205 | 205 | 7,000 |
| 1999/05/19 | 215 | 220 | 210 | 210 | 4,000 |
| 1999/05/18 | 220 | 220 | 215 | 215 | 2,000 |
| 1999/05/17 | 233 | 233 | 221 | 221 | 5,000 |
| 1999/05/14 | 240 | 240 | 230 | 233 | 19,000 |
| 1999/05/13 | 220 | 245 | 220 | 236 | 52,000 |
| 1999/05/12 | 215 | 220 | 215 | 215 | 16,000 |
| 1999/05/11 | 215 | 215 | 215 | 215 | 5,000 |
| 1999/05/07 | 219 | 220 | 215 | 215 | 6,000 |
| 1999/05/06 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/04/30 | 220 | 220 | 215 | 220 | 27,000 |
| 1999/04/28 | 215 | 220 | 215 | 220 | 15,000 |
| 1999/04/26 | 201 | 202 | 200 | 202 | 8,000 |
| 1999/04/21 | 215 | 215 | 215 | 215 | 2,000 |
| 1999/04/20 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/04/19 | 225 | 225 | 225 | 225 | 3,000 |
| 1999/04/16 | 220 | 225 | 220 | 225 | 2,000 |
| 1999/04/15 | 230 | 230 | 225 | 225 | 8,000 |
| 1999/04/14 | 230 | 230 | 225 | 225 | 4,000 |
| 1999/04/13 | 230 | 230 | 220 | 220 | 14,000 |
| 1999/04/12 | 232 | 232 | 230 | 230 | 2,000 |
| 1999/04/09 | 240 | 250 | 230 | 230 | 20,000 |
| 1999/04/08 | 212 | 250 | 212 | 250 | 53,000 |
| 1999/04/07 | 218 | 220 | 212 | 212 | 9,000 |
| 1999/04/06 | 203 | 225 | 203 | 211 | 21,000 |
| 1999/04/05 | 195 | 200 | 195 | 200 | 13,000 |
| 1999/04/02 | 180 | 181 | 180 | 180 | 10,000 |
| 1999/04/01 | 180 | 181 | 177 | 177 | 8,000 |
| 1999/03/30 | 175 | 175 | 170 | 175 | 7,000 |
| 1999/03/29 | 171 | 172 | 170 | 170 | 7,000 |
| 1999/03/26 | 170 | 171 | 170 | 170 | 7,000 |
| 1999/03/25 | 175 | 175 | 169 | 169 | 21,000 |
| 1999/03/24 | 172 | 175 | 172 | 175 | 5,000 |
| 1999/03/23 | 170 | 175 | 170 | 170 | 27,000 |
| 1999/03/19 | 171 | 171 | 169 | 170 | 9,000 |
| 1999/03/18 | 170 | 175 | 170 | 175 | 5,000 |
| 1999/03/17 | 169 | 175 | 169 | 170 | 10,000 |
| 1999/03/16 | 160 | 169 | 160 | 169 | 8,000 |
| 1999/03/15 | 160 | 160 | 160 | 160 | 14,000 |
| 1999/03/12 | 160 | 160 | 160 | 160 | 9,000 |
| 1999/03/11 | 157 | 165 | 157 | 161 | 9,000 |
| 1999/03/10 | 156 | 158 | 156 | 158 | 11,000 |
| 1999/03/09 | 165 | 165 | 156 | 156 | 14,000 |
| 1999/03/08 | 170 | 170 | 165 | 165 | 3,000 |
| 1999/03/05 | 181 | 181 | 170 | 170 | 7,000 |
| 1999/03/03 | 181 | 181 | 180 | 180 | 18,000 |
| 1999/03/02 | 190 | 190 | 181 | 181 | 5,000 |
| 1999/03/01 | 191 | 191 | 191 | 191 | 3,000 |
| 1999/02/26 | 190 | 191 | 175 | 191 | 13,000 |
| 1999/02/25 | 188 | 189 | 188 | 189 | 5,000 |
| 1999/02/23 | 175 | 190 | 173 | 173 | 9,000 |
| 1999/02/22 | 171 | 173 | 171 | 173 | 2,000 |
| 1999/02/19 | 180 | 180 | 170 | 170 | 4,000 |
| 1999/02/18 | 180 | 180 | 180 | 180 | 4,000 |
| 1999/02/16 | 180 | 180 | 180 | 180 | 4,000 |
| 1999/02/15 | 179 | 179 | 178 | 178 | 5,000 |
| 1999/02/12 | 165 | 165 | 165 | 165 | 1,000 |
| 1999/02/10 | 161 | 162 | 161 | 162 | 6,000 |
| 1999/02/08 | 161 | 161 | 161 | 161 | 2,000 |
| 1999/02/05 | 178 | 178 | 160 | 160 | 5,000 |
| 1999/02/04 | 160 | 160 | 160 | 160 | 17,000 |
| 1999/02/03 | 169 | 169 | 169 | 169 | 1,000 |
| 1999/02/01 | 170 | 170 | 170 | 170 | 1,000 |
| 1999/01/27 | 165 | 165 | 165 | 165 | 1,000 |
| 1999/01/25 | 180 | 180 | 180 | 180 | 5,000 |
| 1999/01/22 | 165 | 165 | 165 | 165 | 3,000 |
| 1999/01/21 | 165 | 165 | 165 | 165 | 1,000 |
| 1999/01/20 | 170 | 170 | 165 | 165 | 9,000 |
| 1999/01/13 | 170 | 170 | 170 | 170 | 1,000 |
| 1999/01/12 | 170 | 170 | 170 | 170 | 1,000 |
| 1999/01/11 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/01/06 | 170 | 170 | 170 | 170 | 1,000 |
| 1999/01/05 | 184 | 184 | 170 | 170 | 3,000 |