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 |
|---|---|---|---|---|---|
| 2005/12/30 | 248 | 248 | 246 | 248 | 10,000 |
| 2005/12/29 | 247 | 249 | 246 | 246 | 16,000 |
| 2005/12/28 | 251 | 251 | 246 | 246 | 3,000 |
| 2005/12/27 | 248 | 248 | 245 | 245 | 16,000 |
| 2005/12/26 | 249 | 249 | 246 | 247 | 33,000 |
| 2005/12/22 | 253 | 254 | 247 | 247 | 20,000 |
| 2005/12/21 | 253 | 253 | 248 | 248 | 16,000 |
| 2005/12/20 | 253 | 254 | 248 | 252 | 74,000 |
| 2005/12/19 | 261 | 263 | 253 | 254 | 23,000 |
| 2005/12/16 | 257 | 257 | 254 | 256 | 20,000 |
| 2005/12/15 | 259 | 259 | 254 | 255 | 22,000 |
| 2005/12/14 | 262 | 262 | 255 | 259 | 47,000 |
| 2005/12/13 | 260 | 285 | 255 | 259 | 287,000 |
| 2005/12/12 | 252 | 265 | 250 | 255 | 327,000 |
| 2005/12/09 | 239 | 294 | 239 | 277 | 1,132,000 |
| 2005/12/08 | 246 | 246 | 238 | 238 | 20,000 |
| 2005/12/07 | 248 | 248 | 241 | 242 | 53,000 |
| 2005/12/06 | 252 | 254 | 245 | 246 | 44,000 |
| 2005/12/05 | 259 | 259 | 245 | 251 | 130,000 |
| 2005/12/02 | 294 | 325 | 255 | 260 | 1,564,000 |
| 2005/12/01 | 225 | 298 | 225 | 259 | 1,613,000 |
| 2005/11/30 | 230 | 230 | 224 | 225 | 18,000 |
| 2005/11/29 | 232 | 232 | 224 | 224 | 14,000 |
| 2005/11/28 | 240 | 240 | 232 | 232 | 3,000 |
| 2005/11/25 | 234 | 239 | 231 | 239 | 27,000 |
| 2005/11/24 | 237 | 238 | 232 | 238 | 15,000 |
| 2005/11/22 | 244 | 244 | 237 | 239 | 27,000 |
| 2005/11/21 | 253 | 253 | 246 | 248 | 8,000 |
| 2005/11/18 | 253 | 256 | 246 | 249 | 24,000 |
| 2005/11/17 | 247 | 255 | 247 | 248 | 7,000 |
| 2005/11/16 | 251 | 251 | 245 | 248 | 5,000 |
| 2005/11/15 | 257 | 257 | 245 | 246 | 37,000 |
| 2005/11/14 | 246 | 258 | 245 | 257 | 10,000 |
| 2005/11/11 | 258 | 258 | 242 | 247 | 8,000 |
| 2005/11/10 | 245 | 275 | 241 | 258 | 86,000 |
| 2005/11/09 | 247 | 248 | 245 | 248 | 9,000 |
| 2005/11/08 | 254 | 254 | 240 | 240 | 41,000 |
| 2005/11/07 | 258 | 288 | 250 | 253 | 401,000 |
| 2005/11/04 | 224 | 300 | 224 | 248 | 1,063,000 |
| 2005/11/02 | 214 | 229 | 214 | 221 | 46,000 |
| 2005/11/01 | 229 | 229 | 220 | 222 | 28,000 |
| 2005/10/31 | 234 | 235 | 230 | 230 | 16,000 |
| 2005/10/28 | 239 | 239 | 231 | 233 | 19,000 |
| 2005/10/27 | 256 | 256 | 230 | 243 | 67,000 |
| 2005/10/26 | 241 | 302 | 241 | 246 | 202,000 |
| 2005/10/25 | 245 | 269 | 217 | 241 | 166,000 |
| 2005/10/24 | 303 | 308 | 272 | 275 | 237,000 |
| 2005/10/21 | 186 | 228 | 184 | 228 | 41,000 |
| 2005/10/20 | 178 | 178 | 178 | 178 | 5,000 |
| 2005/10/19 | 183 | 183 | 183 | 183 | 3,000 |
| 2005/10/18 | 185 | 185 | 183 | 183 | 6,000 |
| 2005/10/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/10/14 | 185 | 188 | 185 | 188 | 2,000 |
| 2005/10/13 | 188 | 188 | 188 | 188 | 1,000 |
| 2005/10/12 | 193 | 193 | 193 | 193 | 1,000 |
| 2005/10/11 | 195 | 195 | 190 | 190 | 2,000 |
| 2005/10/07 | 190 | 190 | 190 | 190 | 2,000 |
| 2005/10/06 | 195 | 195 | 193 | 193 | 5,000 |
| 2005/10/05 | 190 | 190 | 190 | 190 | 6,000 |
| 2005/10/04 | 186 | 186 | 186 | 186 | 2,000 |
| 2005/10/03 | 190 | 190 | 186 | 186 | 2,000 |
| 2005/09/30 | 192 | 192 | 190 | 190 | 3,000 |
| 2005/09/29 | 192 | 192 | 192 | 192 | 2,000 |
| 2005/09/28 | 192 | 192 | 192 | 192 | 3,000 |
| 2005/09/27 | 189 | 193 | 189 | 193 | 3,000 |
| 2005/09/26 | 198 | 198 | 179 | 193 | 8,000 |
| 2005/09/22 | 184 | 195 | 184 | 195 | 4,000 |
| 2005/09/21 | 190 | 190 | 190 | 190 | 12,000 |
| 2005/09/20 | 184 | 195 | 184 | 188 | 9,000 |
| 2005/09/16 | 186 | 186 | 186 | 186 | 1,000 |
| 2005/09/15 | 181 | 188 | 180 | 180 | 5,000 |
| 2005/09/14 | 185 | 188 | 170 | 181 | 6,000 |
| 2005/09/13 | 185 | 185 | 185 | 185 | 2,000 |
| 2005/09/12 | 185 | 185 | 185 | 185 | 1,000 |
| 2005/09/08 | 183 | 183 | 182 | 182 | 2,000 |
| 2005/09/07 | 183 | 183 | 183 | 183 | 2,000 |
| 2005/09/06 | 183 | 183 | 180 | 180 | 3,000 |
| 2005/09/05 | 183 | 183 | 183 | 183 | 1,000 |
| 2005/09/01 | 178 | 178 | 178 | 178 | 2,000 |
| 2005/08/30 | 183 | 183 | 183 | 183 | 1,000 |
| 2005/08/29 | 184 | 184 | 184 | 184 | 3,000 |
| 2005/08/25 | 185 | 185 | 180 | 180 | 4,000 |
| 2005/08/24 | 187 | 187 | 185 | 185 | 5,000 |
| 2005/08/23 | 187 | 189 | 186 | 186 | 5,000 |
| 2005/08/17 | 188 | 188 | 188 | 188 | 1,000 |
| 2005/08/15 | 187 | 188 | 187 | 188 | 3,000 |
| 2005/08/12 | 186 | 186 | 186 | 186 | 1,000 |
| 2005/08/11 | 183 | 183 | 183 | 183 | 1,000 |
| 2005/08/10 | 183 | 183 | 183 | 183 | 1,000 |
| 2005/08/09 | 187 | 187 | 182 | 182 | 4,000 |
| 2005/08/05 | 185 | 185 | 185 | 185 | 2,000 |
| 2005/08/04 | 185 | 185 | 185 | 185 | 2,000 |
| 2005/08/03 | 185 | 186 | 185 | 185 | 5,000 |
| 2005/08/02 | 178 | 181 | 178 | 181 | 3,000 |
| 2005/07/29 | 180 | 180 | 180 | 180 | 1,000 |
| 2005/07/27 | 185 | 185 | 175 | 180 | 7,000 |
| 2005/07/26 | 180 | 185 | 180 | 185 | 3,000 |
| 2005/07/25 | 185 | 186 | 185 | 186 | 2,000 |
| 2005/07/21 | 185 | 185 | 185 | 185 | 1,000 |
| 2005/07/20 | 187 | 187 | 187 | 187 | 5,000 |
| 2005/07/19 | 172 | 172 | 172 | 172 | 1,000 |
| 2005/07/15 | 180 | 180 | 171 | 171 | 4,000 |
| 2005/07/14 | 176 | 176 | 176 | 176 | 1,000 |
| 2005/07/12 | 176 | 177 | 176 | 176 | 4,000 |
| 2005/07/11 | 175 | 175 | 175 | 175 | 1,000 |
| 2005/07/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2005/07/07 | 175 | 175 | 175 | 175 | 1,000 |
| 2005/07/06 | 175 | 175 | 175 | 175 | 2,000 |
| 2005/07/05 | 173 | 175 | 173 | 175 | 2,000 |
| 2005/07/04 | 169 | 170 | 169 | 170 | 2,000 |
| 2005/07/01 | 170 | 170 | 170 | 170 | 2,000 |
| 2005/06/30 | 170 | 170 | 170 | 170 | 1,000 |
| 2005/06/29 | 170 | 170 | 170 | 170 | 2,000 |
| 2005/06/27 | 167 | 169 | 167 | 169 | 8,000 |
| 2005/06/23 | 174 | 175 | 174 | 175 | 3,000 |
| 2005/06/22 | 172 | 175 | 172 | 175 | 4,000 |
| 2005/06/21 | 176 | 176 | 176 | 176 | 1,000 |
| 2005/06/20 | 176 | 176 | 176 | 176 | 8,000 |
| 2005/06/16 | 176 | 176 | 176 | 176 | 1,000 |
| 2005/06/15 | 175 | 176 | 175 | 176 | 2,000 |
| 2005/06/10 | 174 | 175 | 174 | 175 | 2,000 |
| 2005/06/09 | 175 | 175 | 175 | 175 | 1,000 |
| 2005/06/08 | 166 | 166 | 166 | 166 | 2,000 |
| 2005/06/07 | 176 | 176 | 176 | 176 | 1,000 |
| 2005/06/06 | 177 | 177 | 176 | 176 | 2,000 |
| 2005/06/02 | 177 | 177 | 173 | 173 | 3,000 |
| 2005/06/01 | 175 | 175 | 175 | 175 | 1,000 |
| 2005/05/31 | 175 | 175 | 175 | 175 | 1,000 |
| 2005/05/30 | 173 | 173 | 173 | 173 | 2,000 |
| 2005/05/27 | 174 | 174 | 174 | 174 | 2,000 |
| 2005/05/25 | 171 | 174 | 170 | 174 | 3,000 |
| 2005/05/24 | 171 | 171 | 171 | 171 | 1,000 |
| 2005/05/23 | 172 | 172 | 172 | 172 | 2,000 |
| 2005/05/20 | 167 | 172 | 167 | 172 | 7,000 |
| 2005/05/18 | 178 | 178 | 178 | 178 | 2,000 |
| 2005/05/17 | 177 | 178 | 177 | 178 | 2,000 |
| 2005/05/16 | 178 | 180 | 178 | 180 | 3,000 |
| 2005/05/13 | 172 | 172 | 172 | 172 | 1,000 |
| 2005/05/11 | 172 | 172 | 172 | 172 | 1,000 |
| 2005/05/06 | 165 | 167 | 165 | 167 | 13,000 |
| 2005/05/02 | 170 | 170 | 170 | 170 | 1,000 |
| 2005/04/28 | 170 | 170 | 170 | 170 | 1,000 |
| 2005/04/27 | 180 | 180 | 170 | 170 | 4,000 |
| 2005/04/25 | 166 | 180 | 166 | 170 | 8,000 |
| 2005/04/21 | 170 | 170 | 170 | 170 | 2,000 |
| 2005/04/20 | 175 | 175 | 170 | 170 | 3,000 |
| 2005/04/15 | 185 | 185 | 185 | 185 | 2,000 |
| 2005/04/13 | 180 | 180 | 180 | 180 | 2,000 |
| 2005/04/05 | 185 | 185 | 185 | 185 | 1,000 |
| 2005/03/30 | 172 | 172 | 172 | 172 | 1,000 |
| 2005/03/29 | 171 | 171 | 171 | 171 | 2,000 |
| 2005/03/28 | 180 | 180 | 180 | 180 | 1,000 |
| 2005/03/25 | 188 | 188 | 185 | 185 | 2,000 |
| 2005/03/24 | 188 | 188 | 188 | 188 | 1,000 |
| 2005/03/16 | 186 | 186 | 185 | 185 | 2,000 |
| 2005/03/15 | 185 | 186 | 185 | 186 | 4,000 |
| 2005/03/11 | 184 | 184 | 184 | 184 | 2,000 |
| 2005/03/10 | 184 | 184 | 184 | 184 | 1,000 |
| 2005/03/09 | 184 | 184 | 184 | 184 | 1,000 |
| 2005/03/08 | 188 | 188 | 185 | 185 | 2,000 |
| 2005/03/07 | 180 | 186 | 180 | 185 | 3,000 |
| 2005/03/04 | 178 | 178 | 177 | 177 | 2,000 |
| 2005/03/03 | 177 | 177 | 177 | 177 | 1,000 |
| 2005/03/02 | 178 | 178 | 178 | 178 | 2,000 |
| 2005/03/01 | 177 | 177 | 177 | 177 | 1,000 |
| 2005/02/25 | 185 | 185 | 176 | 176 | 2,000 |
| 2005/02/24 | 181 | 181 | 181 | 181 | 2,000 |
| 2005/02/22 | 189 | 189 | 187 | 187 | 4,000 |
| 2005/02/21 | 186 | 187 | 186 | 187 | 2,000 |
| 2005/02/17 | 180 | 180 | 180 | 180 | 1,000 |
| 2005/02/16 | 181 | 181 | 181 | 181 | 1,000 |
| 2005/02/15 | 188 | 188 | 188 | 188 | 2,000 |
| 2005/02/14 | 187 | 187 | 187 | 187 | 1,000 |
| 2005/02/08 | 180 | 180 | 180 | 180 | 17,000 |
| 2005/02/07 | 185 | 185 | 180 | 180 | 4,000 |
| 2005/02/04 | 179 | 179 | 179 | 179 | 1,000 |
| 2005/02/02 | 185 | 185 | 179 | 179 | 2,000 |
| 2005/02/01 | 179 | 180 | 179 | 179 | 4,000 |
| 2005/01/31 | 178 | 178 | 177 | 177 | 4,000 |
| 2005/01/28 | 178 | 178 | 178 | 178 | 3,000 |
| 2005/01/27 | 175 | 175 | 175 | 175 | 1,000 |
| 2005/01/26 | 175 | 175 | 175 | 175 | 1,000 |
| 2005/01/25 | 178 | 178 | 175 | 175 | 7,000 |
| 2005/01/24 | 178 | 178 | 176 | 176 | 5,000 |
| 2005/01/21 | 177 | 177 | 177 | 177 | 2,000 |
| 2005/01/20 | 173 | 178 | 173 | 178 | 3,000 |
| 2005/01/19 | 173 | 178 | 173 | 178 | 3,000 |
| 2005/01/18 | 184 | 185 | 184 | 185 | 3,000 |
| 2005/01/17 | 179 | 190 | 179 | 190 | 7,000 |
| 2005/01/14 | 170 | 170 | 170 | 170 | 3,000 |
| 2005/01/13 | 170 | 170 | 170 | 170 | 5,000 |
| 2005/01/12 | 160 | 170 | 160 | 170 | 8,000 |
| 2005/01/11 | 165 | 165 | 165 | 165 | 5,000 |
| 2005/01/07 | 165 | 165 | 165 | 165 | 1,000 |
| 2005/01/06 | 164 | 165 | 162 | 165 | 3,000 |
| 2005/01/05 | 169 | 169 | 167 | 167 | 2,000 |