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
2011/12/30 119 125 119 123 29,000
2011/12/29 117 119 117 119 3,000
2011/12/28 117 118 117 118 2,000
2011/12/27 117 117 117 117 1,000
2011/12/26 118 119 116 119 12,000
2011/12/22 117 120 117 119 14,000
2011/12/15 127 127 125 125 7,000
2011/12/14 119 127 119 127 28,000
2011/12/13 117 117 117 117 1,000
2011/12/12 116 118 115 115 5,000
2011/12/09 115 115 115 115 1,000
2011/12/07 113 113 113 113 1,000
2011/12/06 115 115 115 115 2,000
2011/12/05 116 116 113 113 3,000
2011/12/02 115 115 112 112 2,000
2011/12/01 115 115 112 113 5,000
2011/11/30 112 112 112 112 1,000
2011/11/29 112 112 112 112 3,000
2011/11/28 114 114 114 114 3,000
2011/11/25 117 117 109 111 9,000
2011/11/24 113 117 113 117 3,000
2011/11/22 0 0 0 117 0
2011/11/21 0 0 0 117 0
2011/11/18 114 117 114 117 4,000
2011/11/17 0 0 0 119 0
2011/11/16 117 119 116 119 3,000
2011/11/15 122 122 122 122 3,000
2011/11/14 117 120 117 120 4,000
2011/11/11 117 117 114 114 2,000
2011/11/10 113 116 113 116 2,000
2011/11/09 120 120 120 120 5,000
2011/11/08 112 114 112 114 3,000
2011/11/07 112 114 112 114 7,000
2011/11/04 112 112 112 112 1,000
2011/11/02 112 114 110 114 10,000
2011/11/01 115 115 115 115 1,000
2011/10/31 116 116 114 116 4,000
2011/10/28 0 0 0 116 0
2011/10/27 116 116 116 116 1,000
2011/10/26 114 116 114 116 5,000
2011/10/25 111 113 111 113 13,000
2011/10/24 116 116 116 116 2,000
2011/10/21 113 116 113 116 4,000
2011/10/20 115 116 115 116 6,000
2011/10/19 0 0 0 120 0
2011/10/18 115 120 115 120 6,000
2011/10/17 121 121 115 120 11,000
2011/10/14 121 121 120 120 4,000
2011/10/13 138 138 117 117 43,000
2011/10/12 125 129 125 129 15,000
2011/10/11 124 126 124 125 12,000
2011/10/07 120 122 120 122 3,000
2011/10/06 117 121 117 121 6,000
2011/10/05 120 120 117 117 2,000
2011/10/04 119 120 119 120 2,000
2011/10/03 118 121 118 121 3,000
2011/09/30 118 118 118 118 1,000
2011/09/29 115 119 115 119 3,000
2011/09/28 114 118 114 118 6,000
2011/09/27 118 118 118 118 1,000
2011/09/26 120 120 120 120 1,000
2011/09/22 0 0 0 118 0
2011/09/21 115 118 115 118 7,000
2011/09/20 115 115 115 115 2,000
2011/09/16 115 115 115 115 2,000
2011/09/15 115 117 115 116 9,000
2011/09/14 0 0 0 115 0
2011/09/13 112 115 111 115 8,000
2011/09/12 112 112 112 112 1,000
2011/09/09 112 112 112 112 4,000
2011/09/08 111 113 110 113 4,000
2011/09/07 112 112 112 112 1,000
2011/09/06 113 113 113 113 1,000
2011/09/05 114 114 114 114 2,000
2011/09/02 112 113 112 113 2,000
2011/09/01 113 113 113 113 2,000
2011/08/31 115 115 115 115 1,000
2011/08/30 115 115 114 114 4,000
2011/08/29 115 115 115 115 5,000
2011/08/26 113 114 113 113 11,000
2011/08/25 115 115 112 114 5,000
2011/08/24 115 115 115 115 1,000
2011/08/23 115 115 115 115 1,000
2011/08/22 0 0 0 115 0
2011/08/19 113 115 111 115 11,000
2011/08/18 116 116 116 116 2,000
2011/08/17 116 116 116 116 1,000
2011/08/16 113 115 113 115 8,000
2011/08/15 118 118 113 115 6,000
2011/08/12 113 113 113 113 2,000
2011/08/11 111 114 111 113 6,000
2011/08/10 114 116 112 116 4,000
2011/08/09 110 115 104 113 12,000
2011/08/08 114 118 114 118 4,000
2011/08/05 114 115 114 115 6,000
2011/08/04 115 117 113 117 8,000
2011/08/03 110 115 110 115 3,000
2011/08/02 0 0 0 111 0
2011/08/01 114 114 111 111 2,000
2011/07/29 113 114 113 114 4,000
2011/07/28 116 116 115 115 3,000
2011/07/27 118 118 117 117 11,000
2011/07/26 114 121 114 121 17,000
2011/07/25 113 114 113 114 6,000
2011/07/22 115 115 113 113 15,000
2011/07/21 120 120 115 116 23,000
2011/07/20 122 123 121 123 12,000
2011/07/19 121 122 118 119 18,000
2011/07/15 129 129 121 123 31,000
2011/07/14 130 130 121 125 56,000
2011/07/13 149 165 130 134 318,000
2011/07/12 93 124 93 124 124,000
2011/07/11 94 94 93 94 3,000
2011/07/08 93 93 93 93 2,000
2011/07/07 94 94 94 94 1,000
2011/07/06 0 0 0 93 0
2011/07/05 95 95 93 93 3,000
2011/07/04 95 95 93 93 3,000
2011/07/01 0 0 0 94 0
2011/06/30 93 94 93 94 2,000
2011/06/29 92 92 92 92 13,000
2011/06/28 94 94 94 94 2,000
2011/06/27 94 94 94 94 1,000
2011/06/24 93 93 93 93 1,000
2011/06/23 93 94 93 94 21,000
2011/06/22 0 0 0 94 0
2011/06/21 0 0 0 94 0
2011/06/20 93 95 93 94 11,000
2011/06/17 94 94 94 94 4,000
2011/06/16 94 94 94 94 1,000
2011/06/15 97 97 97 97 4,000
2011/06/14 96 96 96 96 1,000
2011/06/13 0 0 0 96 0
2011/06/10 0 0 0 96 0
2011/06/09 0 0 0 96 0
2011/06/08 0 0 0 96 0
2011/06/07 0 0 0 96 0
2011/06/06 96 96 96 96 3,000
2011/06/03 94 94 94 94 1,000
2011/06/02 0 0 0 94 0
2011/06/01 94 94 94 94 1,000
2011/05/31 0 0 0 96 0
2011/05/30 0 0 0 96 0
2011/05/27 0 0 0 96 0
2011/05/26 0 0 0 96 0
2011/05/25 96 96 96 96 1,000
2011/05/24 91 97 90 97 18,000
2011/05/23 92 95 92 95 4,000
2011/05/20 94 97 94 94 12,000
2011/05/19 0 0 0 91 0
2011/05/18 0 0 0 91 0
2011/05/17 0 0 0 91 0
2011/05/16 91 91 91 91 4,000
2011/05/13 94 94 90 92 16,000
2011/05/12 0 0 0 97 0
2011/05/11 0 0 0 97 0
2011/05/10 97 97 97 97 1,000
2011/05/09 0 0 0 97 0
2011/05/06 97 97 97 97 2,000
2011/05/02 97 97 97 97 1,000
2011/04/28 97 97 97 97 11,000
2011/04/27 0 0 0 95 0
2011/04/26 0 0 0 95 0
2011/04/25 95 95 95 95 8,000
2011/04/22 0 0 0 94 0
2011/04/21 94 94 94 94 5,000
2011/04/20 92 93 91 91 7,000
2011/04/19 0 0 0 95 0
2011/04/18 95 95 95 95 1,000
2011/04/15 93 93 91 91 6,000
2011/04/14 93 93 93 93 1,000
2011/04/13 0 0 0 95 0
2011/04/12 0 0 0 95 0
2011/04/11 95 95 95 95 2,000
2011/04/08 92 92 92 92 1,000
2011/04/07 0 0 0 92 0
2011/04/06 95 97 92 92 19,000
2011/04/05 91 96 91 95 34,000
2011/04/04 89 89 86 89 7,000
2011/04/01 89 89 89 89 1,000
2011/03/31 89 89 89 89 1,000
2011/03/30 0 0 0 90 0
2011/03/29 0 0 0 90 0
2011/03/28 90 90 90 90 2,000
2011/03/25 89 91 89 91 6,000
2011/03/24 89 89 89 89 1,000
2011/03/23 90 90 90 90 2,000
2011/03/22 88 90 88 90 2,000
2011/03/18 84 86 84 86 3,000
2011/03/17 83 83 80 83 16,000
2011/03/16 88 89 87 87 4,000
2011/03/15 91 91 74 85 19,000
2011/03/14 91 91 85 91 23,000
2011/03/11 92 92 92 92 1,000
2011/03/10 0 0 0 93 0
2011/03/09 0 0 0 93 0
2011/03/08 93 93 93 93 1,000
2011/03/07 94 94 93 93 2,000
2011/03/04 92 92 92 92 2,000
2011/03/03 0 0 0 93 0
2011/03/02 93 93 93 93 3,000
2011/03/01 93 94 93 94 3,000
2011/02/28 0 0 0 96 0
2011/02/25 95 96 91 96 17,000
2011/02/24 92 95 92 95 5,000
2011/02/23 96 96 94 96 8,000
2011/02/22 96 96 95 95 8,000
2011/02/21 97 97 97 97 2,000
2011/02/18 97 97 97 97 1,000
2011/02/17 96 96 96 96 3,000
2011/02/16 0 0 0 96 0
2011/02/15 97 97 96 96 5,000
2011/02/14 97 97 96 97 6,000
2011/02/10 95 96 95 96 10,000
2011/02/09 96 96 95 95 4,000
2011/02/08 95 95 95 95 4,000
2011/02/07 95 95 93 94 9,000
2011/02/04 93 93 93 93 6,000
2011/02/03 94 95 94 95 6,000
2011/02/02 93 93 92 93 7,000
2011/02/01 0 0 0 93 0
2011/01/31 94 94 92 93 6,000
2011/01/28 94 94 94 94 1,000
2011/01/27 0 0 0 94 0
2011/01/26 94 94 94 94 1,000
2011/01/25 94 94 94 94 4,000
2011/01/24 94 96 90 94 37,000
2011/01/21 95 95 93 93 12,000
2011/01/20 0 0 0 94 0
2011/01/19 95 95 94 94 4,000
2011/01/18 93 94 93 94 6,000
2011/01/17 94 94 94 94 7,000
2011/01/14 93 93 92 93 4,000
2011/01/13 93 93 92 92 9,000
2011/01/12 92 92 92 92 1,000
2011/01/11 93 93 92 92 10,000
2011/01/07 92 95 92 94 9,000
2011/01/06 90 93 90 93 42,000
2011/01/05 94 94 93 93 5,000
2011/01/04 92 92 92 92 3,000

このページの先頭へ