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
2002/12/30 148 148 148 148 2,000
2002/12/26 147 147 145 145 3,000
2002/12/25 148 148 138 147 3,000
2002/12/24 132 138 132 138 3,000
2002/12/20 148 148 132 132 12,000
2002/12/19 148 148 147 148 3,000
2002/12/18 151 151 151 151 2,000
2002/12/17 151 151 151 151 1,000
2002/12/16 156 156 137 151 7,000
2002/12/13 136 136 136 136 1,000
2002/12/12 157 159 157 159 6,000
2002/12/11 156 156 156 156 2,000
2002/12/10 156 156 156 156 1,000
2002/12/05 159 159 159 159 1,000
2002/12/03 157 157 157 157 1,000
2002/12/02 157 157 157 157 3,000
2002/11/29 156 157 156 157 2,000
2002/11/28 157 157 157 157 5,000
2002/11/26 157 160 157 160 2,000
2002/11/25 160 160 160 160 2,000
2002/11/22 158 158 158 158 2,000
2002/11/21 155 155 155 155 1,000
2002/11/20 159 160 159 160 2,000
2002/11/19 160 160 160 160 1,000
2002/11/18 160 160 160 160 2,000
2002/11/15 160 160 160 160 5,000
2002/11/14 160 160 160 160 3,000
2002/11/13 160 160 160 160 3,000
2002/11/12 160 160 160 160 3,000
2002/11/11 159 161 159 160 3,000
2002/11/08 159 159 159 159 2,000
2002/11/07 159 159 159 159 2,000
2002/11/06 160 160 160 160 3,000
2002/11/05 160 160 160 160 1,000
2002/11/01 155 155 155 155 1,000
2002/10/31 155 155 155 155 2,000
2002/10/30 160 160 155 155 5,000
2002/10/29 159 160 157 160 6,000
2002/10/28 159 159 159 159 1,000
2002/10/25 159 159 159 159 1,000
2002/10/24 157 160 157 160 3,000
2002/10/23 157 157 157 157 1,000
2002/10/22 158 158 156 157 4,000
2002/10/18 160 160 160 160 3,000
2002/10/17 160 160 160 160 3,000
2002/10/16 160 160 155 160 5,000
2002/10/15 165 165 165 165 5,000
2002/10/11 153 153 148 153 4,000
2002/10/10 153 153 153 153 1,000
2002/10/09 153 153 153 153 2,000
2002/10/08 155 155 120 153 4,000
2002/10/07 159 159 155 155 5,000
2002/10/04 149 155 149 155 5,000
2002/10/03 135 150 135 150 2,000
2002/09/30 160 160 160 160 2,000
2002/09/26 156 156 156 156 1,000
2002/09/25 156 156 156 156 2,000
2002/09/19 155 157 155 157 3,000
2002/09/18 158 158 158 158 2,000
2002/09/17 153 158 153 158 5,000
2002/09/13 153 153 153 153 1,000
2002/09/12 153 153 153 153 4,000
2002/09/11 150 158 150 153 9,000
2002/09/10 158 158 158 158 2,000
2002/09/06 153 153 153 153 3,000
2002/09/05 155 155 153 153 3,000
2002/09/04 157 157 155 155 7,000
2002/09/02 159 159 159 159 1,000
2002/08/28 168 168 168 168 1,000
2002/08/27 160 160 160 160 1,000
2002/08/26 169 169 160 160 4,000
2002/08/23 161 170 161 170 16,000
2002/08/21 160 160 155 155 3,000
2002/08/20 155 155 155 155 1,000
2002/08/19 161 161 161 161 3,000
2002/08/15 159 159 155 159 6,000
2002/08/14 156 156 156 156 2,000
2002/08/13 157 157 157 157 3,000
2002/08/12 155 157 155 157 5,000
2002/08/09 154 154 153 153 3,000
2002/08/08 153 153 153 153 1,000
2002/08/07 154 154 153 153 2,000
2002/08/06 155 155 154 154 3,000
2002/08/05 155 155 155 155 1,000
2002/08/02 158 158 155 155 5,000
2002/08/01 155 155 155 155 3,000
2002/07/31 155 155 155 155 3,000
2002/07/30 155 158 155 158 2,000
2002/07/29 155 155 155 155 2,000
2002/07/26 155 155 155 155 3,000
2002/07/25 158 158 151 151 4,000
2002/07/23 158 158 158 158 2,000
2002/07/19 160 160 158 158 8,000
2002/07/18 158 160 158 160 3,000
2002/07/17 160 160 160 160 3,000
2002/07/16 158 169 157 157 6,000
2002/07/15 157 157 157 157 5,000
2002/07/12 143 150 143 148 9,000
2002/07/10 140 144 140 144 4,000
2002/07/09 140 140 140 140 7,000
2002/07/08 140 140 140 140 4,000
2002/07/05 140 140 140 140 3,000
2002/07/04 136 136 134 134 3,000
2002/07/03 134 134 134 134 2,000
2002/07/01 132 132 132 132 1,000
2002/06/28 130 130 130 130 2,000
2002/06/27 130 130 130 130 1,000
2002/06/26 130 130 130 130 2,000
2002/06/25 125 130 125 130 4,000
2002/06/24 130 130 130 130 3,000
2002/06/21 130 130 130 130 2,000
2002/06/20 130 130 130 130 3,000
2002/06/19 130 130 130 130 1,000
2002/06/18 130 130 125 125 6,000
2002/06/17 130 130 130 130 6,000
2002/06/14 127 130 127 130 2,000
2002/06/13 127 127 127 127 1,000
2002/06/12 127 127 127 127 2,000
2002/06/10 125 125 125 125 1,000
2002/06/06 118 118 118 118 2,000
2002/06/05 122 123 122 123 2,000
2002/06/04 118 123 118 123 2,000
2002/05/29 123 125 123 125 2,000
2002/05/27 130 130 125 125 3,000
2002/05/24 118 120 118 120 4,000
2002/05/21 123 123 123 123 2,000
2002/05/17 118 118 118 118 2,000
2002/05/16 118 118 118 118 5,000
2002/05/15 119 122 119 122 12,000
2002/05/14 114 116 114 116 3,000
2002/05/13 110 115 110 115 4,000
2002/05/10 110 110 110 110 1,000
2002/05/07 115 115 115 115 2,000
2002/04/26 110 115 110 115 4,000
2002/04/25 111 111 111 111 2,000
2002/04/24 111 111 111 111 5,000
2002/04/23 111 115 108 115 6,000
2002/04/19 109 115 109 115 5,000
2002/04/16 115 115 115 115 2,000
2002/04/15 115 115 115 115 7,000
2002/04/11 110 110 110 110 1,000
2002/04/10 110 110 110 110 2,000
2002/04/09 106 110 106 110 2,000
2002/04/05 114 114 114 114 2,000
2002/04/01 106 108 106 108 3,000
2002/03/29 105 105 105 105 2,000
2002/03/28 105 105 105 105 3,000
2002/03/27 103 105 101 105 7,000
2002/03/26 106 106 105 105 4,000
2002/03/25 107 107 105 105 6,000
2002/03/22 106 106 105 105 5,000
2002/03/20 105 109 105 109 3,000
2002/03/19 105 105 105 105 3,000
2002/03/18 106 106 106 106 1,000
2002/03/15 110 110 105 105 11,000
2002/03/14 105 105 105 105 4,000
2002/03/13 105 107 103 107 12,000
2002/03/12 104 104 104 104 1,000
2002/03/11 105 105 105 105 2,000
2002/03/08 106 108 106 108 2,000
2002/03/07 107 107 107 107 1,000
2002/03/06 105 108 105 108 3,000
2002/03/05 105 108 105 108 2,000
2002/03/04 103 109 102 105 11,000
2002/03/01 105 108 105 108 3,000
2002/02/27 104 109 104 109 7,000
2002/02/25 111 111 111 111 3,000
2002/02/21 103 108 103 108 2,000
2002/02/20 104 108 104 108 4,000
2002/02/19 105 105 105 105 1,000
2002/02/18 105 109 105 109 2,000
2002/02/15 105 111 105 110 11,000
2002/02/14 104 104 104 104 1,000
2002/02/13 103 105 103 105 2,000
2002/02/12 102 110 102 110 5,000
2002/02/08 103 108 103 108 2,000
2002/02/07 103 110 103 110 4,000
2002/02/06 103 110 103 110 3,000
2002/02/05 111 112 111 112 2,000
2002/02/04 105 112 105 112 2,000
2002/02/01 105 110 105 110 2,000
2002/01/31 105 112 105 112 4,000
2002/01/30 105 105 105 105 1,000
2002/01/29 108 108 108 108 2,000
2002/01/28 111 111 111 111 1,000
2002/01/25 110 112 110 112 4,000
2002/01/24 102 110 102 110 12,000
2002/01/23 105 110 105 110 6,000
2002/01/22 106 106 106 106 1,000
2002/01/21 103 109 103 109 2,000
2002/01/18 105 110 104 110 6,000
2002/01/17 105 105 105 105 2,000
2002/01/16 103 109 103 109 4,000
2002/01/15 110 115 110 115 7,000
2002/01/11 103 110 103 110 2,000
2002/01/10 108 108 108 108 1,000
2002/01/08 108 108 108 108 1,000
2002/01/07 107 107 107 107 2,000
2002/01/04 105 105 105 105 1,000

このページの先頭へ