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 |
---|---|---|---|---|---|
2004/12/30 | 160 | 160 | 160 | 160 | 2,000 |
2004/12/29 | 160 | 160 | 160 | 160 | 1,000 |
2004/12/28 | 156 | 156 | 156 | 156 | 1,000 |
2004/12/27 | 158 | 163 | 155 | 155 | 11,000 |
2004/12/24 | 164 | 164 | 161 | 163 | 6,000 |
2004/12/22 | 164 | 164 | 162 | 164 | 4,000 |
2004/12/21 | 165 | 168 | 164 | 164 | 4,000 |
2004/12/20 | 168 | 168 | 168 | 168 | 1,000 |
2004/12/17 | 170 | 170 | 168 | 168 | 3,000 |
2004/12/16 | 167 | 169 | 167 | 168 | 5,000 |
2004/12/15 | 176 | 176 | 176 | 176 | 3,000 |
2004/12/14 | 166 | 166 | 166 | 166 | 1,000 |
2004/12/13 | 164 | 164 | 164 | 164 | 2,000 |
2004/12/09 | 162 | 164 | 162 | 164 | 2,000 |
2004/12/07 | 165 | 167 | 158 | 160 | 7,000 |
2004/12/06 | 178 | 178 | 167 | 167 | 2,000 |
2004/12/02 | 170 | 170 | 168 | 170 | 4,000 |
2004/11/30 | 169 | 169 | 169 | 169 | 2,000 |
2004/11/26 | 168 | 168 | 166 | 166 | 7,000 |
2004/11/25 | 166 | 166 | 165 | 166 | 14,000 |
2004/11/24 | 179 | 179 | 179 | 179 | 1,000 |
2004/11/18 | 180 | 180 | 178 | 178 | 3,000 |
2004/11/17 | 180 | 180 | 180 | 180 | 1,000 |
2004/11/16 | 180 | 180 | 180 | 180 | 1,000 |
2004/11/15 | 181 | 182 | 181 | 182 | 3,000 |
2004/11/12 | 180 | 181 | 180 | 181 | 3,000 |
2004/11/11 | 181 | 181 | 181 | 181 | 2,000 |
2004/11/09 | 180 | 180 | 180 | 180 | 2,000 |
2004/11/08 | 180 | 180 | 180 | 180 | 3,000 |
2004/11/05 | 180 | 180 | 180 | 180 | 1,000 |
2004/11/04 | 170 | 176 | 170 | 176 | 3,000 |
2004/11/02 | 176 | 176 | 176 | 176 | 1,000 |
2004/10/29 | 173 | 173 | 172 | 173 | 3,000 |
2004/10/28 | 173 | 173 | 173 | 173 | 4,000 |
2004/10/26 | 167 | 167 | 167 | 167 | 3,000 |
2004/10/25 | 162 | 173 | 162 | 167 | 13,000 |
2004/10/22 | 182 | 182 | 182 | 182 | 3,000 |
2004/10/21 | 182 | 182 | 182 | 182 | 3,000 |
2004/10/20 | 177 | 177 | 177 | 177 | 1,000 |
2004/10/15 | 180 | 181 | 180 | 181 | 3,000 |
2004/10/14 | 178 | 178 | 178 | 178 | 1,000 |
2004/10/13 | 178 | 178 | 178 | 178 | 3,000 |
2004/10/12 | 180 | 180 | 180 | 180 | 1,000 |
2004/10/08 | 180 | 180 | 180 | 180 | 2,000 |
2004/10/07 | 180 | 180 | 180 | 180 | 1,000 |
2004/10/05 | 182 | 182 | 175 | 175 | 3,000 |
2004/10/04 | 182 | 182 | 182 | 182 | 1,000 |
2004/10/01 | 182 | 182 | 182 | 182 | 2,000 |
2004/09/30 | 182 | 182 | 182 | 182 | 2,000 |
2004/09/28 | 183 | 184 | 183 | 183 | 3,000 |
2004/09/27 | 185 | 185 | 183 | 183 | 3,000 |
2004/09/24 | 185 | 185 | 184 | 185 | 3,000 |
2004/09/22 | 185 | 185 | 185 | 185 | 4,000 |
2004/09/21 | 188 | 188 | 185 | 185 | 6,000 |
2004/09/17 | 189 | 189 | 188 | 188 | 2,000 |
2004/09/16 | 190 | 190 | 189 | 189 | 2,000 |
2004/09/15 | 190 | 190 | 190 | 190 | 3,000 |
2004/09/14 | 189 | 189 | 187 | 187 | 2,000 |
2004/09/13 | 189 | 189 | 189 | 189 | 1,000 |
2004/09/09 | 187 | 187 | 187 | 187 | 11,000 |
2004/09/08 | 185 | 185 | 185 | 185 | 3,000 |
2004/09/07 | 190 | 196 | 184 | 184 | 5,000 |
2004/09/06 | 196 | 196 | 196 | 196 | 1,000 |
2004/09/03 | 192 | 192 | 191 | 191 | 2,000 |
2004/09/02 | 192 | 192 | 192 | 192 | 2,000 |
2004/09/01 | 192 | 192 | 192 | 192 | 3,000 |
2004/08/31 | 192 | 192 | 192 | 192 | 1,000 |
2004/08/27 | 192 | 192 | 192 | 192 | 1,000 |
2004/08/26 | 185 | 192 | 185 | 192 | 2,000 |
2004/08/25 | 188 | 190 | 188 | 190 | 2,000 |
2004/08/23 | 195 | 195 | 180 | 180 | 4,000 |
2004/08/20 | 195 | 195 | 195 | 195 | 3,000 |
2004/08/19 | 195 | 195 | 195 | 195 | 3,000 |
2004/08/18 | 195 | 195 | 195 | 195 | 3,000 |
2004/08/17 | 195 | 195 | 195 | 195 | 2,000 |
2004/08/16 | 195 | 195 | 195 | 195 | 2,000 |
2004/08/13 | 192 | 195 | 192 | 195 | 5,000 |
2004/08/11 | 190 | 190 | 190 | 190 | 2,000 |
2004/08/10 | 192 | 192 | 192 | 192 | 1,000 |
2004/08/06 | 182 | 182 | 182 | 182 | 2,000 |
2004/08/05 | 191 | 191 | 191 | 191 | 1,000 |
2004/08/04 | 190 | 190 | 190 | 190 | 3,000 |
2004/08/03 | 191 | 191 | 190 | 190 | 3,000 |
2004/07/30 | 190 | 190 | 190 | 190 | 1,000 |
2004/07/29 | 190 | 190 | 190 | 190 | 1,000 |
2004/07/28 | 190 | 190 | 190 | 190 | 5,000 |
2004/07/27 | 195 | 195 | 195 | 195 | 2,000 |
2004/07/26 | 195 | 195 | 195 | 195 | 1,000 |
2004/07/23 | 194 | 194 | 194 | 194 | 3,000 |
2004/07/22 | 194 | 194 | 193 | 194 | 3,000 |
2004/07/21 | 194 | 194 | 194 | 194 | 3,000 |
2004/07/20 | 194 | 195 | 194 | 195 | 4,000 |
2004/07/16 | 193 | 193 | 193 | 193 | 3,000 |
2004/07/15 | 194 | 194 | 194 | 194 | 3,000 |
2004/07/14 | 190 | 194 | 190 | 194 | 5,000 |
2004/07/13 | 180 | 190 | 180 | 190 | 2,000 |
2004/07/12 | 190 | 195 | 190 | 195 | 4,000 |
2004/07/09 | 187 | 187 | 187 | 187 | 2,000 |
2004/07/08 | 188 | 188 | 188 | 188 | 1,000 |
2004/07/07 | 188 | 188 | 188 | 188 | 1,000 |
2004/07/06 | 188 | 189 | 188 | 189 | 4,000 |
2004/07/05 | 188 | 188 | 188 | 188 | 1,000 |
2004/07/02 | 187 | 187 | 187 | 187 | 3,000 |
2004/07/01 | 188 | 188 | 188 | 188 | 2,000 |
2004/06/30 | 183 | 188 | 183 | 188 | 3,000 |
2004/06/29 | 188 | 188 | 188 | 188 | 3,000 |
2004/06/28 | 188 | 188 | 188 | 188 | 3,000 |
2004/06/25 | 188 | 188 | 188 | 188 | 2,000 |
2004/06/24 | 188 | 188 | 188 | 188 | 3,000 |
2004/06/22 | 188 | 188 | 188 | 188 | 1,000 |
2004/06/21 | 188 | 188 | 188 | 188 | 1,000 |
2004/06/16 | 190 | 190 | 175 | 175 | 3,000 |
2004/06/15 | 190 | 190 | 190 | 190 | 2,000 |
2004/06/14 | 185 | 185 | 185 | 185 | 7,000 |
2004/06/11 | 185 | 185 | 185 | 185 | 3,000 |
2004/06/10 | 185 | 185 | 185 | 185 | 2,000 |
2004/06/09 | 185 | 185 | 185 | 185 | 2,000 |
2004/06/08 | 185 | 185 | 185 | 185 | 1,000 |
2004/06/07 | 189 | 189 | 189 | 189 | 1,000 |
2004/06/02 | 190 | 190 | 190 | 190 | 3,000 |
2004/06/01 | 185 | 190 | 185 | 190 | 2,000 |
2004/05/31 | 190 | 190 | 190 | 190 | 1,000 |
2004/05/25 | 190 | 190 | 190 | 190 | 1,000 |
2004/05/24 | 185 | 185 | 185 | 185 | 5,000 |
2004/05/21 | 170 | 184 | 170 | 184 | 4,000 |
2004/05/20 | 160 | 160 | 160 | 160 | 6,000 |
2004/05/19 | 184 | 184 | 184 | 184 | 3,000 |
2004/05/18 | 180 | 184 | 180 | 184 | 3,000 |
2004/05/17 | 184 | 184 | 184 | 184 | 3,000 |
2004/05/13 | 178 | 178 | 178 | 178 | 2,000 |
2004/05/12 | 178 | 178 | 178 | 178 | 1,000 |
2004/05/11 | 180 | 180 | 160 | 175 | 10,000 |
2004/05/10 | 183 | 183 | 183 | 183 | 3,000 |
2004/05/07 | 183 | 183 | 183 | 183 | 6,000 |
2004/05/06 | 180 | 183 | 180 | 183 | 4,000 |
2004/04/30 | 179 | 179 | 179 | 179 | 2,000 |
2004/04/28 | 177 | 179 | 177 | 179 | 3,000 |
2004/04/27 | 177 | 177 | 177 | 177 | 1,000 |
2004/04/26 | 174 | 177 | 174 | 177 | 2,000 |
2004/04/23 | 172 | 172 | 172 | 172 | 1,000 |
2004/04/22 | 174 | 174 | 172 | 172 | 3,000 |
2004/04/15 | 174 | 174 | 174 | 174 | 3,000 |
2004/04/14 | 174 | 174 | 171 | 171 | 4,000 |
2004/04/13 | 174 | 175 | 174 | 174 | 5,000 |
2004/04/12 | 174 | 174 | 174 | 174 | 5,000 |
2004/04/07 | 172 | 172 | 172 | 172 | 2,000 |
2004/04/05 | 174 | 174 | 171 | 171 | 3,000 |
2004/04/02 | 175 | 175 | 174 | 175 | 3,000 |
2004/04/01 | 175 | 175 | 175 | 175 | 3,000 |
2004/03/31 | 175 | 175 | 175 | 175 | 3,000 |
2004/03/30 | 175 | 175 | 175 | 175 | 2,000 |
2004/03/26 | 172 | 173 | 170 | 170 | 15,000 |
2004/03/25 | 184 | 184 | 171 | 171 | 5,000 |
2004/03/23 | 185 | 185 | 185 | 185 | 1,000 |
2004/03/18 | 180 | 180 | 180 | 180 | 8,000 |
2004/03/16 | 180 | 180 | 175 | 180 | 7,000 |
2004/03/15 | 182 | 182 | 180 | 180 | 7,000 |
2004/03/12 | 170 | 170 | 170 | 170 | 1,000 |
2004/03/11 | 179 | 179 | 170 | 170 | 3,000 |
2004/03/10 | 176 | 179 | 176 | 179 | 3,000 |
2004/03/09 | 176 | 176 | 176 | 176 | 4,000 |
2004/03/08 | 176 | 176 | 175 | 176 | 5,000 |
2004/03/05 | 176 | 176 | 176 | 176 | 1,000 |
2004/03/03 | 175 | 175 | 175 | 175 | 3,000 |
2004/03/02 | 175 | 175 | 175 | 175 | 3,000 |
2004/03/01 | 176 | 176 | 175 | 175 | 3,000 |
2004/02/27 | 176 | 176 | 176 | 176 | 2,000 |
2004/02/25 | 175 | 175 | 175 | 175 | 1,000 |
2004/02/24 | 171 | 171 | 170 | 170 | 4,000 |
2004/02/23 | 182 | 182 | 182 | 182 | 1,000 |
2004/02/20 | 177 | 177 | 177 | 177 | 3,000 |
2004/02/19 | 177 | 179 | 176 | 179 | 4,000 |
2004/02/18 | 177 | 177 | 177 | 177 | 4,000 |
2004/02/16 | 171 | 176 | 171 | 176 | 3,000 |
2004/02/13 | 185 | 185 | 171 | 176 | 9,000 |
2004/02/12 | 186 | 186 | 185 | 185 | 5,000 |
2004/02/10 | 186 | 186 | 186 | 186 | 1,000 |
2004/02/09 | 186 | 186 | 186 | 186 | 3,000 |
2004/02/05 | 187 | 187 | 185 | 185 | 2,000 |
2004/02/04 | 188 | 188 | 188 | 188 | 4,000 |
2004/02/03 | 188 | 188 | 188 | 188 | 8,000 |
2004/02/02 | 188 | 188 | 188 | 188 | 2,000 |
2004/01/30 | 188 | 188 | 188 | 188 | 2,000 |
2004/01/29 | 188 | 188 | 188 | 188 | 2,000 |
2004/01/27 | 187 | 187 | 187 | 187 | 2,000 |
2004/01/26 | 195 | 195 | 187 | 187 | 2,000 |
2004/01/23 | 187 | 187 | 187 | 187 | 3,000 |
2004/01/22 | 187 | 187 | 187 | 187 | 4,000 |
2004/01/21 | 187 | 187 | 187 | 187 | 2,000 |
2004/01/20 | 187 | 187 | 187 | 187 | 2,000 |
2004/01/16 | 179 | 179 | 179 | 179 | 2,000 |
2004/01/15 | 179 | 179 | 179 | 179 | 3,000 |
2004/01/13 | 160 | 160 | 160 | 160 | 1,000 |
2004/01/09 | 160 | 160 | 160 | 160 | 3,000 |
2004/01/08 | 160 | 160 | 160 | 160 | 1,000 |
2004/01/07 | 160 | 160 | 160 | 160 | 1,000 |
2004/01/06 | 160 | 160 | 160 | 160 | 3,000 |
2004/01/05 | 164 | 164 | 164 | 164 | 1,000 |