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 |
---|---|---|---|---|---|
2008/12/30 | 106 | 106 | 106 | 106 | 2,000 |
2008/12/29 | 110 | 113 | 110 | 113 | 4,000 |
2008/12/26 | 106 | 107 | 106 | 107 | 7,000 |
2008/12/25 | 131 | 131 | 106 | 106 | 2,000 |
2008/12/22 | 105 | 109 | 105 | 106 | 4,000 |
2008/12/17 | 106 | 107 | 106 | 107 | 3,000 |
2008/12/15 | 115 | 117 | 115 | 117 | 3,000 |
2008/12/11 | 110 | 110 | 110 | 110 | 1,000 |
2008/12/09 | 105 | 105 | 105 | 105 | 1,000 |
2008/12/08 | 110 | 110 | 110 | 110 | 1,000 |
2008/12/05 | 105 | 110 | 105 | 110 | 3,000 |
2008/12/02 | 100 | 100 | 100 | 100 | 2,000 |
2008/12/01 | 104 | 104 | 104 | 104 | 1,000 |
2008/11/27 | 110 | 110 | 105 | 105 | 3,000 |
2008/11/25 | 110 | 110 | 105 | 105 | 6,000 |
2008/11/21 | 110 | 110 | 110 | 110 | 1,000 |
2008/11/20 | 111 | 111 | 110 | 110 | 2,000 |
2008/11/17 | 113 | 113 | 113 | 113 | 3,000 |
2008/11/14 | 113 | 113 | 113 | 113 | 1,000 |
2008/11/12 | 112 | 112 | 112 | 112 | 1,000 |
2008/11/11 | 108 | 108 | 108 | 108 | 2,000 |
2008/11/10 | 111 | 111 | 111 | 111 | 6,000 |
2008/11/07 | 110 | 110 | 110 | 110 | 1,000 |
2008/11/05 | 115 | 115 | 115 | 115 | 2,000 |
2008/10/30 | 104 | 113 | 104 | 113 | 3,000 |
2008/10/29 | 112 | 112 | 111 | 111 | 2,000 |
2008/10/27 | 126 | 126 | 126 | 126 | 1,000 |
2008/10/15 | 124 | 128 | 124 | 128 | 3,000 |
2008/10/14 | 114 | 114 | 114 | 114 | 1,000 |
2008/10/10 | 109 | 109 | 109 | 109 | 1,000 |
2008/10/09 | 102 | 105 | 102 | 105 | 3,000 |
2008/10/08 | 108 | 108 | 107 | 107 | 3,000 |
2008/10/07 | 112 | 112 | 112 | 112 | 1,000 |
2008/10/06 | 131 | 131 | 120 | 120 | 5,000 |
2008/10/03 | 128 | 128 | 128 | 128 | 1,000 |
2008/10/01 | 133 | 133 | 133 | 133 | 2,000 |
2008/09/29 | 130 | 130 | 130 | 130 | 3,000 |
2008/09/25 | 131 | 133 | 131 | 133 | 2,000 |
2008/09/24 | 125 | 133 | 123 | 123 | 4,000 |
2008/09/17 | 132 | 132 | 132 | 132 | 1,000 |
2008/09/16 | 130 | 131 | 130 | 131 | 3,000 |
2008/09/12 | 130 | 132 | 130 | 132 | 2,000 |
2008/09/10 | 127 | 127 | 127 | 127 | 1,000 |
2008/09/08 | 129 | 130 | 129 | 130 | 2,000 |
2008/09/05 | 130 | 130 | 130 | 130 | 1,000 |
2008/09/04 | 126 | 126 | 125 | 125 | 3,000 |
2008/08/27 | 130 | 130 | 130 | 130 | 2,000 |
2008/08/25 | 140 | 140 | 140 | 140 | 1,000 |
2008/08/22 | 145 | 145 | 140 | 140 | 2,000 |
2008/08/19 | 135 | 135 | 135 | 135 | 2,000 |
2008/08/18 | 147 | 147 | 140 | 140 | 2,000 |
2008/08/15 | 142 | 147 | 142 | 147 | 3,000 |
2008/08/13 | 133 | 138 | 133 | 138 | 3,000 |
2008/08/08 | 137 | 138 | 135 | 138 | 3,000 |
2008/08/06 | 138 | 138 | 138 | 138 | 1,000 |
2008/08/05 | 141 | 141 | 141 | 141 | 1,000 |
2008/08/04 | 139 | 139 | 139 | 139 | 3,000 |
2008/08/01 | 140 | 140 | 140 | 140 | 2,000 |
2008/07/30 | 141 | 141 | 141 | 141 | 1,000 |
2008/07/29 | 140 | 140 | 140 | 140 | 1,000 |
2008/07/28 | 140 | 140 | 140 | 140 | 2,000 |
2008/07/25 | 140 | 142 | 140 | 142 | 8,000 |
2008/07/24 | 141 | 141 | 141 | 141 | 4,000 |
2008/07/23 | 141 | 141 | 141 | 141 | 1,000 |
2008/07/18 | 142 | 142 | 141 | 141 | 2,000 |
2008/07/17 | 145 | 145 | 145 | 145 | 2,000 |
2008/07/16 | 143 | 143 | 142 | 142 | 2,000 |
2008/07/15 | 146 | 147 | 142 | 142 | 4,000 |
2008/07/14 | 143 | 143 | 143 | 143 | 1,000 |
2008/07/11 | 142 | 142 | 142 | 142 | 1,000 |
2008/07/10 | 142 | 144 | 142 | 144 | 2,000 |
2008/07/08 | 143 | 143 | 143 | 143 | 1,000 |
2008/07/07 | 142 | 142 | 142 | 142 | 1,000 |
2008/07/03 | 142 | 142 | 142 | 142 | 1,000 |
2008/07/02 | 144 | 144 | 144 | 144 | 1,000 |
2008/07/01 | 143 | 143 | 142 | 142 | 3,000 |
2008/06/30 | 143 | 146 | 143 | 146 | 6,000 |
2008/06/27 | 143 | 147 | 143 | 147 | 6,000 |
2008/06/26 | 144 | 147 | 144 | 144 | 7,000 |
2008/06/25 | 148 | 149 | 143 | 149 | 14,000 |
2008/06/24 | 145 | 147 | 143 | 146 | 6,000 |
2008/06/23 | 142 | 152 | 142 | 150 | 7,000 |
2008/06/20 | 142 | 142 | 142 | 142 | 1,000 |
2008/06/19 | 141 | 141 | 141 | 141 | 2,000 |
2008/06/16 | 146 | 147 | 146 | 147 | 5,000 |
2008/06/12 | 145 | 145 | 145 | 145 | 1,000 |
2008/06/06 | 145 | 145 | 145 | 145 | 2,000 |
2008/06/05 | 145 | 145 | 145 | 145 | 1,000 |
2008/06/04 | 145 | 145 | 145 | 145 | 1,000 |
2008/05/30 | 145 | 145 | 145 | 145 | 3,000 |
2008/05/28 | 145 | 145 | 145 | 145 | 2,000 |
2008/05/26 | 144 | 144 | 144 | 144 | 5,000 |
2008/05/23 | 148 | 153 | 144 | 144 | 40,000 |
2008/05/21 | 143 | 143 | 141 | 143 | 6,000 |
2008/05/20 | 143 | 143 | 141 | 142 | 8,000 |
2008/05/19 | 143 | 147 | 140 | 141 | 23,000 |
2008/05/16 | 142 | 148 | 142 | 145 | 20,000 |
2008/05/15 | 144 | 145 | 142 | 142 | 4,000 |
2008/05/14 | 141 | 142 | 141 | 142 | 2,000 |
2008/05/13 | 144 | 144 | 142 | 142 | 5,000 |
2008/05/12 | 143 | 143 | 143 | 143 | 1,000 |
2008/05/09 | 143 | 143 | 142 | 143 | 4,000 |
2008/05/08 | 143 | 143 | 142 | 142 | 3,000 |
2008/05/07 | 145 | 145 | 145 | 145 | 1,000 |
2008/05/01 | 142 | 142 | 142 | 142 | 1,000 |
2008/04/30 | 146 | 146 | 142 | 142 | 9,000 |
2008/04/25 | 145 | 145 | 143 | 143 | 4,000 |
2008/04/23 | 144 | 149 | 144 | 149 | 2,000 |
2008/04/22 | 146 | 146 | 143 | 143 | 2,000 |
2008/04/15 | 149 | 149 | 149 | 149 | 2,000 |
2008/04/11 | 145 | 145 | 145 | 145 | 3,000 |
2008/04/09 | 145 | 145 | 145 | 145 | 1,000 |
2008/04/07 | 148 | 148 | 148 | 148 | 1,000 |
2008/04/03 | 143 | 143 | 143 | 143 | 1,000 |
2008/04/02 | 150 | 150 | 143 | 143 | 3,000 |
2008/03/25 | 150 | 150 | 147 | 147 | 3,000 |
2008/03/21 | 148 | 149 | 148 | 149 | 2,000 |
2008/03/18 | 145 | 145 | 145 | 145 | 1,000 |
2008/03/17 | 150 | 150 | 150 | 150 | 3,000 |
2008/03/11 | 145 | 150 | 145 | 150 | 3,000 |
2008/03/10 | 150 | 150 | 150 | 150 | 2,000 |
2008/03/07 | 150 | 150 | 150 | 150 | 3,000 |
2008/03/05 | 154 | 154 | 153 | 153 | 2,000 |
2008/03/03 | 151 | 151 | 151 | 151 | 2,000 |
2008/02/28 | 155 | 156 | 155 | 156 | 3,000 |
2008/02/26 | 154 | 156 | 147 | 156 | 5,000 |
2008/02/25 | 160 | 161 | 160 | 161 | 3,000 |
2008/02/22 | 159 | 160 | 159 | 160 | 2,000 |
2008/02/21 | 160 | 160 | 159 | 160 | 4,000 |
2008/02/20 | 160 | 160 | 160 | 160 | 1,000 |
2008/02/18 | 158 | 160 | 158 | 160 | 3,000 |
2008/02/15 | 157 | 157 | 157 | 157 | 1,000 |
2008/02/13 | 157 | 157 | 157 | 157 | 1,000 |
2008/02/12 | 156 | 159 | 156 | 159 | 3,000 |
2008/02/08 | 155 | 159 | 155 | 159 | 4,000 |
2008/02/07 | 156 | 156 | 156 | 156 | 1,000 |
2008/02/05 | 156 | 156 | 156 | 156 | 1,000 |
2008/02/04 | 154 | 154 | 154 | 154 | 4,000 |
2008/02/01 | 156 | 156 | 155 | 155 | 3,000 |
2008/01/29 | 157 | 157 | 154 | 156 | 7,000 |
2008/01/28 | 157 | 159 | 157 | 159 | 2,000 |
2008/01/25 | 159 | 159 | 157 | 157 | 4,000 |
2008/01/24 | 156 | 157 | 156 | 157 | 2,000 |
2008/01/23 | 159 | 159 | 154 | 154 | 6,000 |
2008/01/21 | 159 | 159 | 157 | 159 | 5,000 |
2008/01/16 | 162 | 162 | 160 | 162 | 9,000 |
2008/01/15 | 162 | 164 | 162 | 164 | 7,000 |
2008/01/11 | 163 | 164 | 163 | 164 | 2,000 |
2008/01/09 | 163 | 163 | 163 | 163 | 1,000 |
2008/01/08 | 163 | 163 | 163 | 163 | 2,000 |
2008/01/07 | 164 | 164 | 164 | 164 | 1,000 |
2008/01/04 | 163 | 163 | 163 | 163 | 1,000 |