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 |
|---|---|---|---|---|---|
| 2003/12/30 | 159 | 159 | 159 | 159 | 2,000 |
| 2003/12/29 | 150 | 159 | 150 | 159 | 4,000 |
| 2003/12/26 | 149 | 149 | 149 | 149 | 3,000 |
| 2003/12/25 | 150 | 150 | 138 | 138 | 4,000 |
| 2003/12/24 | 146 | 151 | 140 | 145 | 7,000 |
| 2003/12/22 | 143 | 156 | 143 | 155 | 14,000 |
| 2003/12/19 | 150 | 150 | 141 | 141 | 6,000 |
| 2003/12/18 | 154 | 154 | 154 | 154 | 2,000 |
| 2003/12/17 | 155 | 155 | 155 | 155 | 6,000 |
| 2003/12/16 | 150 | 150 | 150 | 150 | 5,000 |
| 2003/12/15 | 150 | 160 | 150 | 150 | 6,000 |
| 2003/12/12 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/12/11 | 155 | 155 | 145 | 150 | 9,000 |
| 2003/12/10 | 155 | 155 | 150 | 155 | 6,000 |
| 2003/12/09 | 160 | 160 | 155 | 155 | 4,000 |
| 2003/12/08 | 160 | 160 | 155 | 160 | 6,000 |
| 2003/12/05 | 170 | 170 | 161 | 161 | 4,000 |
| 2003/12/04 | 160 | 166 | 160 | 165 | 7,000 |
| 2003/12/03 | 170 | 175 | 170 | 175 | 7,000 |
| 2003/12/02 | 184 | 184 | 175 | 183 | 6,000 |
| 2003/12/01 | 179 | 184 | 178 | 184 | 6,000 |
| 2003/11/28 | 198 | 198 | 189 | 194 | 4,000 |
| 2003/11/27 | 198 | 198 | 198 | 198 | 3,000 |
| 2003/11/26 | 198 | 198 | 198 | 198 | 3,000 |
| 2003/11/25 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/11/21 | 198 | 198 | 198 | 198 | 3,000 |
| 2003/11/20 | 198 | 198 | 198 | 198 | 2,000 |
| 2003/11/19 | 198 | 198 | 198 | 198 | 3,000 |
| 2003/11/18 | 198 | 198 | 198 | 198 | 3,000 |
| 2003/11/17 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/11/14 | 198 | 198 | 198 | 198 | 3,000 |
| 2003/11/13 | 200 | 200 | 198 | 198 | 3,000 |
| 2003/11/12 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/11/10 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/11/07 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/11/06 | 190 | 195 | 190 | 195 | 3,000 |
| 2003/11/05 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/11/04 | 192 | 192 | 192 | 192 | 2,000 |
| 2003/10/28 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/10/27 | 195 | 195 | 185 | 185 | 3,000 |
| 2003/10/23 | 193 | 193 | 192 | 193 | 3,000 |
| 2003/10/22 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/10/20 | 191 | 191 | 191 | 191 | 2,000 |
| 2003/10/17 | 191 | 191 | 191 | 191 | 2,000 |
| 2003/10/16 | 191 | 191 | 191 | 191 | 2,000 |
| 2003/10/15 | 191 | 191 | 191 | 191 | 3,000 |
| 2003/10/14 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/10/10 | 185 | 185 | 180 | 180 | 3,000 |
| 2003/10/09 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/10/08 | 193 | 193 | 184 | 184 | 2,000 |
| 2003/10/07 | 193 | 193 | 193 | 193 | 2,000 |
| 2003/10/06 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/10/03 | 183 | 183 | 182 | 183 | 3,000 |
| 2003/10/02 | 195 | 195 | 181 | 181 | 3,000 |
| 2003/10/01 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/09/30 | 195 | 197 | 195 | 197 | 2,000 |
| 2003/09/25 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/09/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/09/19 | 199 | 199 | 199 | 199 | 2,000 |
| 2003/09/18 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/09/17 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/09/16 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/09/12 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/09/11 | 200 | 200 | 199 | 200 | 3,000 |
| 2003/09/10 | 199 | 200 | 199 | 200 | 4,000 |
| 2003/09/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/09/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/09/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/09/04 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/09/03 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/09/02 | 200 | 200 | 199 | 200 | 3,000 |
| 2003/09/01 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/08/29 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/08/28 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/08/25 | 209 | 209 | 209 | 209 | 1,000 |
| 2003/08/22 | 210 | 210 | 200 | 210 | 5,000 |
| 2003/08/21 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/08/20 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/08/19 | 200 | 210 | 200 | 210 | 2,000 |
| 2003/08/18 | 210 | 211 | 210 | 211 | 2,000 |
| 2003/08/15 | 219 | 219 | 214 | 214 | 4,000 |
| 2003/08/14 | 195 | 196 | 195 | 196 | 3,000 |
| 2003/08/13 | 194 | 195 | 194 | 195 | 4,000 |
| 2003/08/12 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/08/11 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/08/08 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/08/06 | 200 | 205 | 200 | 205 | 2,000 |
| 2003/08/05 | 219 | 219 | 205 | 205 | 2,000 |
| 2003/08/04 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/08/01 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/07/31 | 189 | 190 | 189 | 190 | 3,000 |
| 2003/07/30 | 189 | 190 | 189 | 190 | 3,000 |
| 2003/07/29 | 189 | 190 | 189 | 190 | 4,000 |
| 2003/07/28 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/07/25 | 189 | 190 | 189 | 190 | 3,000 |
| 2003/07/24 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/07/23 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/07/22 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/07/18 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/07/17 | 189 | 190 | 189 | 190 | 11,000 |
| 2003/07/16 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/07/15 | 185 | 190 | 185 | 190 | 4,000 |
| 2003/07/14 | 180 | 181 | 180 | 181 | 2,000 |
| 2003/07/11 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/07/10 | 184 | 184 | 181 | 181 | 4,000 |
| 2003/07/09 | 184 | 184 | 181 | 181 | 3,000 |
| 2003/07/08 | 184 | 184 | 184 | 184 | 3,000 |
| 2003/07/07 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/07/02 | 181 | 181 | 181 | 181 | 3,000 |
| 2003/07/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/06/30 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/06/26 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/06/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/06/23 | 181 | 181 | 175 | 181 | 3,000 |
| 2003/06/20 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/06/19 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/06/18 | 180 | 181 | 180 | 181 | 3,000 |
| 2003/06/17 | 180 | 181 | 180 | 181 | 3,000 |
| 2003/06/16 | 181 | 181 | 181 | 181 | 4,000 |
| 2003/06/13 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/06/12 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/06/11 | 181 | 181 | 181 | 181 | 3,000 |
| 2003/06/10 | 190 | 190 | 181 | 181 | 7,000 |
| 2003/06/09 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/06/06 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/06/05 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/06/04 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/06/03 | 193 | 195 | 193 | 195 | 2,000 |
| 2003/06/02 | 190 | 195 | 190 | 195 | 2,000 |
| 2003/05/30 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/05/29 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/05/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/05/27 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/05/26 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/05/23 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/05/22 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/05/21 | 185 | 195 | 185 | 195 | 2,000 |
| 2003/05/16 | 199 | 199 | 199 | 199 | 3,000 |
| 2003/05/15 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/05/14 | 190 | 190 | 179 | 188 | 5,000 |
| 2003/05/13 | 200 | 200 | 176 | 191 | 4,000 |
| 2003/05/12 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/05/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/05/08 | 195 | 200 | 195 | 200 | 3,000 |
| 2003/05/07 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/05/06 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/05/02 | 169 | 170 | 169 | 170 | 2,000 |
| 2003/05/01 | 171 | 171 | 171 | 171 | 2,000 |
| 2003/04/25 | 176 | 176 | 161 | 161 | 2,000 |
| 2003/04/24 | 177 | 177 | 177 | 177 | 3,000 |
| 2003/04/22 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/04/21 | 175 | 175 | 175 | 175 | 3,000 |
| 2003/04/18 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/04/17 | 168 | 175 | 168 | 175 | 5,000 |
| 2003/04/15 | 175 | 175 | 175 | 175 | 4,000 |
| 2003/04/10 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/04/08 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/04/07 | 167 | 167 | 167 | 167 | 1,000 |
| 2003/04/04 | 157 | 157 | 157 | 157 | 2,000 |
| 2003/04/03 | 157 | 157 | 157 | 157 | 3,000 |
| 2003/04/02 | 159 | 159 | 159 | 159 | 1,000 |
| 2003/04/01 | 159 | 159 | 159 | 159 | 2,000 |
| 2003/03/26 | 160 | 160 | 157 | 157 | 3,000 |
| 2003/03/25 | 155 | 160 | 155 | 160 | 2,000 |
| 2003/03/24 | 157 | 157 | 155 | 155 | 3,000 |
| 2003/03/20 | 157 | 157 | 157 | 157 | 1,000 |
| 2003/03/17 | 160 | 160 | 160 | 160 | 5,000 |
| 2003/03/11 | 160 | 160 | 150 | 150 | 5,000 |
| 2003/03/10 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/03/07 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/03/06 | 160 | 160 | 160 | 160 | 3,000 |
| 2003/03/05 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/03/04 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/03/03 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/02/25 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/02/24 | 148 | 148 | 148 | 148 | 1,000 |
| 2003/02/21 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/02/20 | 148 | 150 | 148 | 150 | 22,000 |
| 2003/02/19 | 148 | 148 | 148 | 148 | 3,000 |
| 2003/02/18 | 148 | 148 | 148 | 148 | 2,000 |
| 2003/02/17 | 150 | 150 | 149 | 149 | 5,000 |
| 2003/02/14 | 148 | 148 | 148 | 148 | 1,000 |
| 2003/02/13 | 150 | 150 | 148 | 148 | 4,000 |
| 2003/02/07 | 143 | 143 | 142 | 142 | 3,000 |
| 2003/02/06 | 152 | 152 | 142 | 142 | 4,000 |
| 2003/02/05 | 152 | 152 | 152 | 152 | 2,000 |
| 2003/02/04 | 146 | 148 | 146 | 148 | 4,000 |
| 2003/02/03 | 148 | 148 | 148 | 148 | 1,000 |
| 2003/01/31 | 148 | 148 | 148 | 148 | 3,000 |
| 2003/01/30 | 148 | 148 | 148 | 148 | 2,000 |
| 2003/01/28 | 141 | 141 | 140 | 140 | 6,000 |
| 2003/01/27 | 170 | 170 | 130 | 140 | 29,000 |
| 2003/01/22 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/01/21 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/01/20 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/01/17 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/01/16 | 171 | 171 | 171 | 171 | 1,000 |
| 2003/01/15 | 179 | 179 | 179 | 179 | 4,000 |
| 2003/01/14 | 152 | 152 | 152 | 152 | 2,000 |
| 2003/01/06 | 150 | 150 | 150 | 150 | 1,000 |