日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 105 105 105 105 1,000
2001/12/27 101 105 101 105 2,000
2001/12/26 102 102 101 101 3,000
2001/12/25 105 105 105 105 2,000
2001/12/21 102 104 102 104 4,000
2001/12/20 102 102 102 102 1,000
2001/12/19 103 105 103 105 7,000
2001/12/18 103 105 103 103 7,000
2001/12/17 105 105 105 105 7,000
2001/12/14 100 103 100 100 4,000
2001/12/13 100 105 100 105 2,000
2001/12/12 107 108 100 105 14,000
2001/12/10 105 107 105 107 3,000
2001/12/07 105 108 105 108 4,000
2001/12/06 108 108 108 108 2,000
2001/12/05 108 108 104 105 3,000
2001/12/04 105 105 105 105 1,000
2001/11/30 105 107 105 107 18,000
2001/11/29 105 107 105 107 5,000
2001/11/28 105 108 105 105 8,000
2001/11/27 105 108 105 108 3,000
2001/11/26 104 108 104 108 12,000
2001/11/22 100 108 100 108 5,000
2001/11/20 108 108 108 108 3,000
2001/11/19 105 107 105 107 8,000
2001/11/16 108 108 107 107 2,000
2001/11/15 109 109 92 92 12,000
2001/11/14 89 89 89 89 3,000
2001/11/12 86 89 86 89 5,000
2001/11/09 89 92 86 86 12,000
2001/11/08 85 85 85 85 9,000
2001/11/07 79 85 79 81 21,000
2001/11/06 75 79 75 79 10,000
2001/11/05 80 80 71 71 8,000
2001/11/02 75 79 75 79 4,000
2001/10/31 71 80 71 80 6,000
2001/10/30 77 79 77 77 5,000
2001/10/29 78 80 77 77 7,000
2001/10/26 75 75 75 75 7,000
2001/10/25 74 77 74 75 7,000
2001/10/24 72 80 70 71 25,000
2001/10/23 72 73 69 73 74,000
2001/10/22 85 85 68 68 41,000
2001/10/19 83 83 81 83 3,000
2001/10/18 85 85 84 84 4,000
2001/10/16 88 88 85 85 16,000
2001/10/15 89 92 89 90 13,000
2001/10/12 89 89 89 89 1,000
2001/10/11 80 88 80 87 4,000
2001/10/10 85 85 85 85 2,000
2001/10/05 94 94 90 90 3,000
2001/10/03 92 93 92 93 6,000
2001/10/02 93 93 93 93 1,000
2001/10/01 93 93 93 93 1,000
2001/09/28 100 100 95 95 6,000
2001/09/27 95 95 95 95 2,000
2001/09/26 93 93 93 93 1,000
2001/09/25 95 95 95 95 7,000
2001/09/21 95 95 88 93 10,000
2001/09/20 95 95 95 95 1,000
2001/09/17 105 105 100 100 9,000
2001/09/14 100 100 100 100 2,000
2001/09/12 95 98 95 98 3,000
2001/09/11 99 103 99 99 3,000
2001/09/10 105 105 97 99 7,000
2001/09/06 102 102 102 102 3,000
2001/09/05 100 110 100 105 14,000
2001/09/04 105 105 105 105 2,000
2001/08/31 112 112 112 112 6,000
2001/08/30 112 112 112 112 3,000
2001/08/29 115 116 112 112 6,000
2001/08/27 115 115 115 115 3,000
2001/08/24 110 113 106 113 7,000
2001/08/23 110 110 110 110 1,000
2001/08/22 110 110 110 110 1,000
2001/08/20 106 106 106 106 1,000
2001/08/15 110 115 110 115 7,000
2001/08/14 109 109 109 109 1,000
2001/08/13 106 106 106 106 1,000
2001/08/09 105 105 105 105 2,000
2001/08/06 110 110 110 110 2,000
2001/08/03 105 105 105 105 1,000
2001/07/30 105 105 105 105 1,000
2001/07/27 105 105 105 105 1,000
2001/07/25 107 107 107 107 2,000
2001/07/24 100 100 100 100 10,000
2001/07/23 101 102 101 102 2,000
2001/07/19 102 102 101 101 4,000
2001/07/18 105 105 101 101 7,000
2001/07/17 100 100 100 100 20,000
2001/07/16 129 129 127 127 9,000
2001/07/13 119 119 119 119 1,000
2001/07/12 120 120 120 120 9,000
2001/07/11 106 106 106 106 1,000
2001/07/10 110 110 105 105 2,000
2001/07/09 110 110 110 110 3,000
2001/07/05 114 114 110 110 3,000
2001/07/04 110 110 110 110 1,000
2001/06/28 110 110 110 110 1,000
2001/06/27 111 111 111 111 1,000
2001/06/25 118 118 115 115 2,000
2001/06/21 110 110 110 110 2,000
2001/06/18 120 120 120 120 1,000
2001/06/15 120 120 120 120 7,000
2001/06/14 108 108 108 108 5,000
2001/06/13 120 120 120 120 1,000
2001/06/11 110 110 110 110 1,000
2001/06/06 108 108 108 108 2,000
2001/06/05 125 125 115 115 3,000
2001/06/04 115 115 115 115 2,000
2001/05/31 115 115 115 115 1,000
2001/05/28 120 120 120 120 4,000
2001/05/25 123 125 123 125 3,000
2001/05/23 123 123 123 123 1,000
2001/05/22 115 123 115 123 3,000
2001/05/21 115 115 107 107 10,000
2001/05/18 115 115 115 115 3,000
2001/05/16 125 125 125 125 3,000
2001/05/15 133 133 130 130 8,000
2001/05/14 120 120 120 120 3,000
2001/05/11 120 120 120 120 1,000
2001/05/07 129 129 129 129 2,000
2001/05/02 110 110 106 106 7,000
2001/05/01 110 110 110 110 1,000
2001/04/27 112 112 112 112 2,000
2001/04/25 110 110 105 110 10,000
2001/04/24 105 105 105 105 50,000
2001/04/20 110 110 110 110 2,000
2001/04/19 105 105 105 105 3,000
2001/04/17 103 103 103 103 5,000
2001/04/16 109 109 103 103 9,000
2001/04/12 102 102 101 101 3,000
2001/04/05 105 105 105 105 2,000
2001/04/03 98 103 95 103 4,000
2001/04/02 100 100 100 100 1,000
2001/03/26 105 105 105 105 4,000
2001/03/19 105 105 105 105 2,000
2001/03/16 101 101 101 101 1,000
2001/03/15 110 110 95 95 15,000
2001/03/14 103 103 103 103 2,000
2001/03/13 105 105 105 105 1,000
2001/03/12 107 107 107 107 2,000
2001/03/07 105 110 105 110 2,000
2001/03/05 110 110 110 110 2,000
2001/03/01 105 105 101 101 2,000
2001/02/26 98 107 98 107 8,000
2001/02/23 103 105 103 105 2,000
2001/02/22 106 110 105 110 4,000
2001/02/21 100 105 100 105 2,000
2001/02/20 110 110 110 110 2,000
2001/02/15 110 110 110 110 8,000
2001/02/14 110 110 110 110 7,000
2001/02/13 105 105 105 105 1,000
2001/02/09 105 105 105 105 3,000
2001/02/08 105 105 103 105 12,000
2001/02/07 105 105 105 105 2,000
2001/02/05 105 105 105 105 9,000
2001/02/02 105 105 105 105 1,000
2001/02/01 105 105 105 105 1,000
2001/01/25 105 108 95 108 14,000
2001/01/24 105 105 105 105 3,000
2001/01/23 105 105 105 105 1,000
2001/01/22 105 105 105 105 2,000
2001/01/18 105 105 105 105 1,000
2001/01/15 110 110 110 110 8,000
2001/01/12 105 105 105 105 1,000
2001/01/10 100 110 100 110 3,000
2001/01/09 110 110 110 110 5,000
2001/01/05 110 110 110 110 3,000
2001/01/04 110 110 110 110 2,000

このページの先頭へ