日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 103 103 103 103 1,000
2009/12/29 104 104 102 102 15,000
2009/12/28 104 104 103 103 3,000
2009/12/25 106 106 102 104 11,000
2009/12/24 105 107 104 104 5,000
2009/12/22 103 104 102 104 10,000
2009/12/21 103 104 103 104 2,000
2009/12/18 103 104 101 103 24,000
2009/12/17 112 112 102 106 16,000
2009/12/16 111 113 110 113 11,000
2009/12/15 112 116 112 116 15,000
2009/12/14 109 118 107 109 36,000
2009/12/11 103 114 103 112 80,000
2009/12/10 99 101 99 101 11,000
2009/12/09 98 98 98 98 3,000
2009/12/08 98 98 98 98 1,000
2009/12/07 98 98 98 98 2,000
2009/12/04 95 95 95 95 2,000
2009/12/02 97 97 97 97 1,000
2009/12/01 91 95 91 95 11,000
2009/11/25 99 99 99 99 3,000
2009/11/18 95 98 95 98 4,000
2009/11/17 100 100 95 96 10,000
2009/11/16 101 101 101 101 3,000
2009/11/12 101 101 99 99 4,000
2009/11/11 100 100 100 100 1,000
2009/11/10 101 101 101 101 1,000
2009/11/09 100 100 100 100 1,000
2009/11/06 100 100 100 100 9,000
2009/11/05 103 103 100 100 2,000
2009/11/02 99 106 99 106 3,000
2009/10/30 100 100 100 100 1,000
2009/10/29 99 101 99 101 7,000
2009/10/28 102 102 100 101 9,000
2009/10/27 102 102 102 102 6,000
2009/10/26 104 104 104 104 1,000
2009/10/23 105 105 105 105 2,000
2009/10/22 105 105 104 104 2,000
2009/10/21 103 106 103 106 8,000
2009/10/20 103 103 103 103 2,000
2009/10/19 104 104 104 104 1,000
2009/10/16 105 107 104 107 5,000
2009/10/15 112 112 107 109 10,000
2009/10/14 115 116 106 112 89,000
2009/10/13 101 139 101 124 82,000
2009/10/09 94 100 94 100 37,000
2009/10/08 101 101 101 101 7,000
2009/10/07 99 99 99 99 1,000
2009/10/06 97 97 97 97 2,000
2009/10/05 101 101 100 100 3,000
2009/10/02 96 101 96 96 3,000
2009/09/30 99 99 98 98 7,000
2009/09/29 99 99 99 99 1,000
2009/09/28 101 101 99 99 6,000
2009/09/25 103 103 101 102 4,000
2009/09/24 102 104 102 104 3,000
2009/09/18 103 103 102 102 5,000
2009/09/17 103 106 103 106 3,000
2009/09/16 103 103 103 103 1,000
2009/09/15 105 107 103 103 7,000
2009/09/11 107 107 106 106 6,000
2009/09/07 107 107 107 107 2,000
2009/09/03 105 105 105 105 3,000
2009/09/02 104 104 104 104 1,000
2009/09/01 107 107 107 107 1,000
2009/08/31 110 110 105 105 6,000
2009/08/28 107 107 106 106 5,000
2009/08/26 110 111 108 111 6,000
2009/08/25 113 113 111 111 9,000
2009/08/24 112 112 112 112 1,000
2009/08/21 112 112 112 112 1,000
2009/08/20 111 111 111 111 1,000
2009/08/18 113 114 113 114 2,000
2009/08/17 114 114 114 114 3,000
2009/08/14 113 114 113 114 2,000
2009/08/13 111 114 111 114 5,000
2009/08/11 112 112 111 111 2,000
2009/08/10 115 115 107 112 12,000
2009/08/07 116 116 116 116 2,000
2009/08/06 115 115 115 115 1,000
2009/08/05 119 119 117 117 2,000
2009/08/04 112 117 112 117 4,000
2009/08/03 111 115 111 115 6,000
2009/07/31 111 111 109 110 5,000
2009/07/30 114 114 110 112 15,000
2009/07/28 113 113 112 112 3,000
2009/07/27 118 118 113 113 8,000
2009/07/24 116 118 113 115 11,000
2009/07/23 110 111 109 111 4,000
2009/07/22 111 111 106 108 17,000
2009/07/21 108 112 106 110 8,000
2009/07/17 107 117 107 108 28,000
2009/07/16 118 118 106 117 34,000
2009/07/15 116 122 115 116 29,000
2009/07/14 175 175 106 113 266,000
2009/07/13 103 128 103 128 84,000
2009/07/10 99 99 98 98 2,000
2009/07/09 99 99 99 99 1,000
2009/07/08 99 99 99 99 2,000
2009/07/07 102 102 102 102 1,000
2009/07/06 101 102 101 102 2,000
2009/07/01 100 100 100 100 1,000
2009/06/30 100 100 99 99 5,000
2009/06/29 100 100 100 100 8,000
2009/06/26 98 98 98 98 1,000
2009/06/25 100 100 100 100 3,000
2009/06/24 100 100 98 98 2,000
2009/06/19 98 98 98 98 1,000
2009/06/18 99 99 99 99 1,000
2009/06/16 100 100 100 100 1,000
2009/06/15 100 100 100 100 3,000
2009/06/12 98 100 93 100 12,000
2009/06/11 100 100 100 100 2,000
2009/06/10 100 100 100 100 2,000
2009/06/08 102 102 102 102 1,000
2009/06/05 101 101 101 101 1,000
2009/06/04 100 100 100 100 2,000
2009/06/03 100 100 100 100 2,000
2009/06/02 100 100 100 100 1,000
2009/05/28 99 99 99 99 1,000
2009/05/27 100 100 97 97 2,000
2009/05/25 98 100 98 100 5,000
2009/05/20 101 105 101 105 3,000
2009/05/19 100 100 100 100 2,000
2009/05/18 100 100 100 100 2,000
2009/05/15 99 100 99 100 4,000
2009/05/14 99 100 99 99 3,000
2009/05/12 100 100 100 100 1,000
2009/05/07 101 101 99 101 4,000
2009/04/28 96 98 96 98 2,000
2009/04/27 100 100 95 98 14,000
2009/04/24 100 100 99 99 2,000
2009/04/15 105 106 95 95 5,000
2009/04/13 104 104 104 104 1,000
2009/04/10 104 104 104 104 3,000
2009/04/06 103 104 103 104 3,000
2009/04/01 100 100 100 100 1,000
2009/03/30 100 100 100 100 1,000
2009/03/25 104 105 104 105 2,000
2009/03/24 104 104 104 104 1,000
2009/03/16 108 108 107 107 4,000
2009/03/13 100 100 93 93 2,000
2009/03/12 100 102 100 102 4,000
2009/03/11 91 91 91 91 1,000
2009/03/10 96 96 96 96 1,000
2009/03/09 100 100 100 100 3,000
2009/03/06 105 105 105 105 1,000
2009/03/05 106 106 106 106 1,000
2009/03/04 105 105 105 105 10,000
2009/02/25 107 107 107 107 1,000
2009/02/23 102 110 102 110 5,000
2009/02/20 102 102 102 102 3,000
2009/02/16 107 110 107 110 3,000
2009/02/13 105 105 102 102 2,000
2009/02/12 103 103 103 103 1,000
2009/02/10 105 105 105 105 2,000
2009/02/06 105 105 105 105 2,000
2009/02/05 105 105 105 105 3,000
2009/02/04 103 103 103 103 1,000
2009/02/02 106 106 106 106 1,000
2009/01/28 102 102 102 102 2,000
2009/01/27 105 105 105 105 3,000
2009/01/26 107 113 107 113 2,000
2009/01/22 105 105 105 105 1,000
2009/01/20 107 107 107 107 1,000
2009/01/19 106 107 106 107 3,000
2009/01/15 107 108 107 108 3,000
2009/01/14 108 108 108 108 1,000
2009/01/13 103 103 103 103 1,000
2009/01/08 105 105 105 105 5,000
2009/01/07 106 106 105 105 5,000
2009/01/06 106 106 106 106 1,000
2009/01/05 107 109 107 109 2,000

このページの先頭へ