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 |
|---|---|---|---|---|---|
| 2006/12/29 | 177 | 177 | 177 | 177 | 2,000 |
| 2006/12/26 | 179 | 179 | 177 | 177 | 5,000 |
| 2006/12/25 | 178 | 178 | 178 | 178 | 2,000 |
| 2006/12/22 | 179 | 179 | 179 | 179 | 4,000 |
| 2006/12/21 | 179 | 179 | 178 | 178 | 4,000 |
| 2006/12/20 | 182 | 182 | 181 | 181 | 6,000 |
| 2006/12/19 | 182 | 182 | 181 | 181 | 6,000 |
| 2006/12/18 | 180 | 180 | 180 | 180 | 2,000 |
| 2006/12/15 | 184 | 185 | 180 | 180 | 6,000 |
| 2006/12/13 | 181 | 181 | 179 | 179 | 2,000 |
| 2006/12/12 | 179 | 181 | 179 | 181 | 6,000 |
| 2006/12/11 | 181 | 181 | 180 | 180 | 4,000 |
| 2006/12/08 | 183 | 183 | 181 | 181 | 5,000 |
| 2006/12/07 | 181 | 183 | 181 | 183 | 7,000 |
| 2006/12/06 | 181 | 181 | 181 | 181 | 1,000 |
| 2006/12/05 | 182 | 182 | 181 | 181 | 2,000 |
| 2006/12/01 | 178 | 178 | 178 | 178 | 1,000 |
| 2006/11/30 | 180 | 180 | 178 | 178 | 9,000 |
| 2006/11/29 | 181 | 181 | 180 | 180 | 2,000 |
| 2006/11/28 | 180 | 180 | 180 | 180 | 1,000 |
| 2006/11/27 | 183 | 183 | 182 | 182 | 2,000 |
| 2006/11/22 | 181 | 181 | 181 | 181 | 2,000 |
| 2006/11/21 | 180 | 180 | 178 | 180 | 3,000 |
| 2006/11/20 | 181 | 183 | 177 | 180 | 81,000 |
| 2006/11/17 | 181 | 181 | 181 | 181 | 2,000 |
| 2006/11/16 | 181 | 182 | 180 | 182 | 7,000 |
| 2006/11/15 | 187 | 187 | 180 | 180 | 7,000 |
| 2006/11/13 | 187 | 187 | 183 | 185 | 74,000 |
| 2006/11/10 | 183 | 183 | 182 | 182 | 5,000 |
| 2006/11/09 | 183 | 183 | 183 | 183 | 2,000 |
| 2006/11/08 | 184 | 184 | 184 | 184 | 2,000 |
| 2006/11/06 | 186 | 186 | 184 | 184 | 5,000 |
| 2006/11/02 | 186 | 186 | 186 | 186 | 1,000 |
| 2006/11/01 | 185 | 186 | 184 | 186 | 10,000 |
| 2006/10/31 | 186 | 188 | 186 | 188 | 3,000 |
| 2006/10/30 | 182 | 182 | 182 | 182 | 1,000 |
| 2006/10/27 | 182 | 184 | 182 | 184 | 9,000 |
| 2006/10/26 | 184 | 187 | 184 | 187 | 3,000 |
| 2006/10/25 | 185 | 190 | 184 | 184 | 25,000 |
| 2006/10/24 | 188 | 188 | 186 | 186 | 13,000 |
| 2006/10/23 | 188 | 190 | 187 | 187 | 10,000 |
| 2006/10/20 | 186 | 188 | 186 | 187 | 6,000 |
| 2006/10/19 | 186 | 189 | 186 | 189 | 8,000 |
| 2006/10/18 | 185 | 185 | 185 | 185 | 1,000 |
| 2006/10/17 | 185 | 185 | 183 | 185 | 5,000 |
| 2006/10/16 | 188 | 188 | 180 | 180 | 12,000 |
| 2006/10/13 | 186 | 186 | 185 | 185 | 2,000 |
| 2006/10/12 | 180 | 185 | 180 | 185 | 10,000 |
| 2006/10/11 | 183 | 184 | 180 | 181 | 16,000 |
| 2006/10/10 | 185 | 185 | 184 | 184 | 6,000 |
| 2006/10/06 | 186 | 186 | 186 | 186 | 3,000 |
| 2006/10/05 | 188 | 188 | 186 | 186 | 4,000 |
| 2006/10/04 | 189 | 189 | 186 | 186 | 16,000 |
| 2006/10/03 | 187 | 193 | 187 | 193 | 6,000 |
| 2006/10/02 | 189 | 189 | 186 | 188 | 7,000 |
| 2006/09/29 | 186 | 186 | 186 | 186 | 1,000 |
| 2006/09/28 | 184 | 184 | 184 | 184 | 4,000 |
| 2006/09/27 | 183 | 185 | 183 | 185 | 3,000 |
| 2006/09/26 | 183 | 183 | 183 | 183 | 3,000 |
| 2006/09/25 | 185 | 186 | 182 | 183 | 12,000 |
| 2006/09/22 | 187 | 187 | 182 | 185 | 15,000 |
| 2006/09/21 | 182 | 186 | 182 | 183 | 35,000 |
| 2006/09/20 | 184 | 186 | 183 | 183 | 15,000 |
| 2006/09/19 | 185 | 188 | 183 | 183 | 75,000 |
| 2006/09/15 | 187 | 221 | 184 | 186 | 1,351,000 |
| 2006/09/14 | 185 | 190 | 183 | 183 | 16,000 |
| 2006/09/13 | 191 | 194 | 185 | 189 | 37,000 |
| 2006/09/12 | 192 | 192 | 190 | 190 | 12,000 |
| 2006/09/11 | 190 | 207 | 189 | 191 | 74,000 |
| 2006/09/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/09/07 | 191 | 191 | 191 | 191 | 4,000 |
| 2006/09/06 | 189 | 190 | 189 | 190 | 5,000 |
| 2006/09/05 | 189 | 189 | 189 | 189 | 1,000 |
| 2006/09/04 | 193 | 193 | 186 | 186 | 9,000 |
| 2006/09/01 | 188 | 188 | 188 | 188 | 14,000 |
| 2006/08/31 | 189 | 192 | 189 | 192 | 5,000 |
| 2006/08/30 | 190 | 193 | 190 | 190 | 9,000 |
| 2006/08/28 | 192 | 195 | 192 | 192 | 3,000 |
| 2006/08/25 | 202 | 202 | 197 | 197 | 14,000 |
| 2006/08/24 | 200 | 200 | 199 | 200 | 6,000 |
| 2006/08/23 | 199 | 199 | 197 | 199 | 12,000 |
| 2006/08/22 | 199 | 199 | 196 | 199 | 8,000 |
| 2006/08/21 | 197 | 198 | 196 | 198 | 18,000 |
| 2006/08/18 | 197 | 198 | 197 | 197 | 8,000 |
| 2006/08/17 | 197 | 199 | 197 | 197 | 12,000 |
| 2006/08/16 | 196 | 197 | 194 | 197 | 13,000 |
| 2006/08/15 | 197 | 197 | 193 | 196 | 23,000 |
| 2006/08/14 | 192 | 195 | 191 | 195 | 13,000 |
| 2006/08/11 | 191 | 193 | 190 | 192 | 12,000 |
| 2006/08/10 | 193 | 193 | 189 | 190 | 64,000 |
| 2006/08/09 | 189 | 217 | 188 | 189 | 801,000 |
| 2006/08/08 | 187 | 188 | 186 | 186 | 14,000 |
| 2006/08/07 | 188 | 190 | 186 | 189 | 19,000 |
| 2006/08/04 | 189 | 190 | 187 | 188 | 22,000 |
| 2006/08/03 | 193 | 194 | 187 | 187 | 103,000 |
| 2006/08/02 | 185 | 234 | 180 | 200 | 1,210,000 |
| 2006/08/01 | 188 | 188 | 183 | 183 | 3,000 |
| 2006/07/31 | 189 | 190 | 189 | 190 | 8,000 |
| 2006/07/28 | 184 | 184 | 180 | 180 | 5,000 |
| 2006/07/27 | 185 | 185 | 183 | 183 | 4,000 |
| 2006/07/25 | 179 | 188 | 179 | 183 | 9,000 |
| 2006/07/24 | 190 | 190 | 186 | 186 | 2,000 |
| 2006/07/20 | 186 | 186 | 186 | 186 | 2,000 |
| 2006/07/19 | 186 | 190 | 186 | 190 | 42,000 |
| 2006/07/18 | 199 | 200 | 191 | 191 | 45,000 |
| 2006/07/14 | 194 | 198 | 194 | 196 | 7,000 |
| 2006/07/13 | 196 | 196 | 194 | 194 | 6,000 |
| 2006/07/12 | 195 | 196 | 195 | 196 | 2,000 |
| 2006/07/11 | 195 | 196 | 195 | 196 | 3,000 |
| 2006/07/10 | 195 | 195 | 194 | 194 | 4,000 |
| 2006/07/07 | 199 | 199 | 197 | 197 | 7,000 |
| 2006/07/06 | 193 | 194 | 193 | 194 | 2,000 |
| 2006/07/05 | 197 | 197 | 195 | 195 | 4,000 |
| 2006/07/04 | 195 | 195 | 195 | 195 | 3,000 |
| 2006/07/03 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/06/30 | 194 | 195 | 193 | 195 | 5,000 |
| 2006/06/29 | 196 | 196 | 190 | 191 | 46,000 |
| 2006/06/28 | 197 | 198 | 197 | 198 | 3,000 |
| 2006/06/27 | 200 | 203 | 199 | 200 | 6,000 |
| 2006/06/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/06/23 | 200 | 200 | 198 | 200 | 6,000 |
| 2006/06/22 | 200 | 200 | 200 | 200 | 4,000 |
| 2006/06/21 | 197 | 200 | 192 | 200 | 6,000 |
| 2006/06/20 | 200 | 200 | 196 | 196 | 7,000 |
| 2006/06/19 | 195 | 195 | 195 | 195 | 3,000 |
| 2006/06/16 | 204 | 204 | 192 | 195 | 13,000 |
| 2006/06/15 | 205 | 205 | 200 | 203 | 5,000 |
| 2006/06/14 | 191 | 204 | 191 | 201 | 36,000 |
| 2006/06/13 | 187 | 187 | 187 | 187 | 1,000 |
| 2006/06/12 | 191 | 191 | 187 | 189 | 6,000 |
| 2006/06/09 | 185 | 192 | 185 | 192 | 5,000 |
| 2006/06/08 | 191 | 191 | 183 | 185 | 11,000 |
| 2006/06/07 | 186 | 207 | 185 | 192 | 59,000 |
| 2006/06/06 | 186 | 187 | 186 | 187 | 3,000 |
| 2006/06/05 | 191 | 191 | 186 | 188 | 9,000 |
| 2006/06/02 | 196 | 196 | 183 | 186 | 22,000 |
| 2006/06/01 | 196 | 208 | 191 | 191 | 34,000 |
| 2006/05/31 | 191 | 192 | 191 | 192 | 8,000 |
| 2006/05/30 | 193 | 194 | 192 | 192 | 7,000 |
| 2006/05/29 | 190 | 191 | 189 | 191 | 8,000 |
| 2006/05/26 | 194 | 194 | 188 | 191 | 16,000 |
| 2006/05/25 | 199 | 199 | 193 | 197 | 8,000 |
| 2006/05/24 | 198 | 198 | 193 | 195 | 38,000 |
| 2006/05/23 | 203 | 224 | 197 | 197 | 498,000 |
| 2006/05/22 | 196 | 203 | 196 | 198 | 18,000 |
| 2006/05/19 | 192 | 194 | 190 | 194 | 4,000 |
| 2006/05/18 | 194 | 194 | 190 | 193 | 10,000 |
| 2006/05/17 | 200 | 200 | 195 | 196 | 6,000 |
| 2006/05/16 | 203 | 203 | 200 | 200 | 8,000 |
| 2006/05/15 | 205 | 205 | 190 | 200 | 40,000 |
| 2006/05/12 | 210 | 210 | 204 | 209 | 21,000 |
| 2006/05/11 | 213 | 213 | 213 | 213 | 4,000 |
| 2006/05/10 | 215 | 215 | 213 | 213 | 8,000 |
| 2006/05/09 | 216 | 216 | 213 | 213 | 12,000 |
| 2006/05/08 | 217 | 217 | 215 | 216 | 15,000 |
| 2006/05/02 | 217 | 217 | 215 | 215 | 7,000 |
| 2006/05/01 | 216 | 216 | 213 | 216 | 25,000 |
| 2006/04/28 | 217 | 218 | 216 | 216 | 9,000 |
| 2006/04/27 | 214 | 215 | 214 | 215 | 6,000 |
| 2006/04/26 | 214 | 215 | 213 | 214 | 13,000 |
| 2006/04/25 | 213 | 217 | 213 | 217 | 25,000 |
| 2006/04/24 | 220 | 220 | 215 | 217 | 26,000 |
| 2006/04/21 | 227 | 235 | 214 | 219 | 333,000 |
| 2006/04/20 | 213 | 219 | 213 | 219 | 17,000 |
| 2006/04/19 | 214 | 214 | 211 | 211 | 8,000 |
| 2006/04/18 | 211 | 214 | 210 | 212 | 12,000 |
| 2006/04/17 | 217 | 217 | 212 | 214 | 17,000 |
| 2006/04/14 | 215 | 215 | 213 | 214 | 15,000 |
| 2006/04/13 | 215 | 217 | 212 | 212 | 32,000 |
| 2006/04/12 | 213 | 240 | 210 | 210 | 411,000 |
| 2006/04/11 | 210 | 211 | 209 | 210 | 4,000 |
| 2006/04/10 | 212 | 213 | 212 | 213 | 18,000 |
| 2006/04/07 | 211 | 212 | 210 | 210 | 14,000 |
| 2006/04/06 | 210 | 211 | 210 | 211 | 12,000 |
| 2006/04/05 | 212 | 213 | 210 | 210 | 19,000 |
| 2006/04/04 | 210 | 218 | 210 | 210 | 70,000 |
| 2006/04/03 | 207 | 210 | 206 | 207 | 19,000 |
| 2006/03/31 | 206 | 208 | 206 | 208 | 5,000 |
| 2006/03/30 | 204 | 206 | 204 | 206 | 3,000 |
| 2006/03/29 | 207 | 207 | 204 | 204 | 15,000 |
| 2006/03/28 | 208 | 225 | 204 | 206 | 80,000 |
| 2006/03/27 | 209 | 210 | 206 | 206 | 7,000 |
| 2006/03/24 | 207 | 207 | 207 | 207 | 1,000 |
| 2006/03/23 | 210 | 210 | 202 | 206 | 24,000 |
| 2006/03/22 | 207 | 207 | 200 | 205 | 27,000 |
| 2006/03/20 | 205 | 205 | 200 | 204 | 31,000 |
| 2006/03/17 | 210 | 211 | 204 | 207 | 43,000 |
| 2006/03/16 | 211 | 250 | 210 | 210 | 623,000 |
| 2006/03/15 | 209 | 215 | 206 | 206 | 9,000 |
| 2006/03/14 | 206 | 206 | 205 | 206 | 4,000 |
| 2006/03/13 | 207 | 210 | 207 | 210 | 3,000 |
| 2006/03/09 | 205 | 205 | 205 | 205 | 2,000 |
| 2006/03/08 | 203 | 203 | 202 | 202 | 3,000 |
| 2006/03/07 | 208 | 208 | 203 | 203 | 9,000 |
| 2006/03/06 | 213 | 213 | 204 | 204 | 6,000 |
| 2006/03/03 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/03/02 | 208 | 208 | 205 | 205 | 12,000 |
| 2006/03/01 | 202 | 227 | 202 | 210 | 149,000 |
| 2006/02/28 | 205 | 205 | 201 | 202 | 6,000 |
| 2006/02/27 | 205 | 208 | 203 | 208 | 12,000 |
| 2006/02/24 | 210 | 210 | 207 | 207 | 12,000 |
| 2006/02/23 | 210 | 210 | 202 | 204 | 9,000 |
| 2006/02/22 | 218 | 218 | 215 | 216 | 6,000 |
| 2006/02/21 | 195 | 220 | 195 | 220 | 16,000 |
| 2006/02/20 | 200 | 200 | 194 | 195 | 10,000 |
| 2006/02/17 | 205 | 205 | 198 | 200 | 20,000 |
| 2006/02/16 | 225 | 225 | 206 | 206 | 35,000 |
| 2006/02/15 | 210 | 252 | 209 | 225 | 390,000 |
| 2006/02/14 | 207 | 207 | 201 | 201 | 10,000 |
| 2006/02/13 | 228 | 228 | 210 | 216 | 21,000 |
| 2006/02/10 | 226 | 226 | 226 | 226 | 1,000 |
| 2006/02/09 | 229 | 233 | 229 | 230 | 13,000 |
| 2006/02/08 | 228 | 228 | 226 | 226 | 2,000 |
| 2006/02/07 | 227 | 230 | 227 | 227 | 6,000 |
| 2006/02/06 | 230 | 230 | 228 | 228 | 6,000 |
| 2006/02/03 | 230 | 230 | 227 | 228 | 9,000 |
| 2006/02/02 | 234 | 234 | 232 | 232 | 10,000 |
| 2006/02/01 | 237 | 247 | 230 | 234 | 75,000 |
| 2006/01/31 | 246 | 246 | 227 | 227 | 15,000 |
| 2006/01/30 | 234 | 244 | 233 | 238 | 24,000 |
| 2006/01/27 | 229 | 230 | 225 | 230 | 8,000 |
| 2006/01/26 | 228 | 229 | 228 | 229 | 2,000 |
| 2006/01/25 | 224 | 225 | 221 | 225 | 5,000 |
| 2006/01/24 | 227 | 227 | 217 | 218 | 6,000 |
| 2006/01/23 | 230 | 230 | 216 | 216 | 14,000 |
| 2006/01/20 | 230 | 239 | 230 | 230 | 18,000 |
| 2006/01/19 | 205 | 233 | 205 | 222 | 22,000 |
| 2006/01/18 | 237 | 237 | 210 | 220 | 31,000 |
| 2006/01/17 | 246 | 248 | 241 | 241 | 27,000 |
| 2006/01/16 | 249 | 250 | 245 | 245 | 10,000 |
| 2006/01/13 | 248 | 249 | 247 | 249 | 7,000 |
| 2006/01/12 | 248 | 249 | 244 | 249 | 12,000 |
| 2006/01/11 | 248 | 250 | 248 | 250 | 12,000 |
| 2006/01/10 | 248 | 248 | 245 | 245 | 23,000 |
| 2006/01/06 | 249 | 249 | 247 | 248 | 13,000 |
| 2006/01/05 | 249 | 250 | 249 | 249 | 19,000 |
| 2006/01/04 | 249 | 251 | 249 | 249 | 21,000 |