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 |
|---|---|---|---|---|---|
| 2015/12/29 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/12/28 | 258 | 263 | 258 | 263 | 8,000 |
| 2015/12/25 | 263 | 264 | 263 | 264 | 3,000 |
| 2015/12/24 | 259 | 259 | 259 | 259 | 1,000 |
| 2015/12/22 | 260 | 263 | 259 | 259 | 8,000 |
| 2015/12/21 | 261 | 261 | 260 | 260 | 6,000 |
| 2015/12/18 | 258 | 261 | 258 | 261 | 14,000 |
| 2015/12/17 | 261 | 261 | 260 | 261 | 4,000 |
| 2015/12/16 | 258 | 258 | 258 | 258 | 4,000 |
| 2015/12/15 | 270 | 270 | 259 | 260 | 10,000 |
| 2015/12/14 | 259 | 260 | 259 | 259 | 3,000 |
| 2015/12/11 | 260 | 261 | 260 | 261 | 2,000 |
| 2015/12/10 | 262 | 262 | 260 | 260 | 3,000 |
| 2015/12/09 | 260 | 262 | 260 | 262 | 3,000 |
| 2015/12/08 | 262 | 262 | 262 | 262 | 1,000 |
| 2015/12/07 | 268 | 268 | 262 | 262 | 4,000 |
| 2015/12/04 | 262 | 262 | 262 | 262 | 1,000 |
| 2015/12/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/12/01 | 263 | 265 | 262 | 265 | 4,000 |
| 2015/11/30 | 267 | 268 | 264 | 264 | 6,000 |
| 2015/11/26 | 267 | 267 | 267 | 267 | 1,000 |
| 2015/11/25 | 272 | 272 | 261 | 267 | 6,000 |
| 2015/11/24 | 259 | 260 | 256 | 256 | 6,000 |
| 2015/11/20 | 255 | 255 | 255 | 255 | 1,000 |
| 2015/11/19 | 254 | 255 | 254 | 255 | 2,000 |
| 2015/11/18 | 253 | 256 | 253 | 256 | 4,000 |
| 2015/11/17 | 252 | 254 | 252 | 254 | 6,000 |
| 2015/11/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2015/11/13 | 252 | 252 | 252 | 252 | 2,000 |
| 2015/11/12 | 251 | 251 | 251 | 251 | 1,000 |
| 2015/11/11 | 252 | 252 | 252 | 252 | 2,000 |
| 2015/11/09 | 250 | 250 | 248 | 248 | 3,000 |
| 2015/11/06 | 253 | 253 | 251 | 251 | 4,000 |
| 2015/11/05 | 255 | 255 | 255 | 255 | 2,000 |
| 2015/11/04 | 255 | 255 | 252 | 252 | 2,000 |
| 2015/11/02 | 255 | 255 | 255 | 255 | 1,000 |
| 2015/10/30 | 249 | 255 | 249 | 255 | 6,000 |
| 2015/10/29 | 249 | 249 | 249 | 249 | 2,000 |
| 2015/10/26 | 254 | 254 | 250 | 250 | 5,000 |
| 2015/10/23 | 249 | 249 | 249 | 249 | 2,000 |
| 2015/10/22 | 254 | 254 | 249 | 249 | 3,000 |
| 2015/10/19 | 254 | 254 | 254 | 254 | 1,000 |
| 2015/10/16 | 248 | 248 | 246 | 248 | 6,000 |
| 2015/10/15 | 253 | 253 | 253 | 253 | 2,000 |
| 2015/10/14 | 250 | 250 | 248 | 248 | 4,000 |
| 2015/10/13 | 250 | 251 | 250 | 251 | 13,000 |
| 2015/10/09 | 255 | 255 | 250 | 250 | 12,000 |
| 2015/10/08 | 255 | 255 | 255 | 255 | 5,000 |
| 2015/10/07 | 253 | 255 | 248 | 248 | 14,000 |
| 2015/10/06 | 249 | 251 | 248 | 251 | 4,000 |
| 2015/10/05 | 248 | 249 | 248 | 249 | 5,000 |
| 2015/10/02 | 246 | 248 | 246 | 248 | 6,000 |
| 2015/10/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2015/09/30 | 248 | 248 | 248 | 248 | 2,000 |
| 2015/09/29 | 248 | 248 | 248 | 248 | 4,000 |
| 2015/09/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2015/09/25 | 250 | 253 | 250 | 250 | 3,000 |
| 2015/09/24 | 254 | 254 | 249 | 250 | 6,000 |
| 2015/09/18 | 250 | 254 | 250 | 254 | 2,000 |
| 2015/09/17 | 250 | 250 | 250 | 250 | 3,000 |
| 2015/09/16 | 251 | 255 | 250 | 250 | 5,000 |
| 2015/09/11 | 260 | 261 | 260 | 260 | 5,000 |
| 2015/09/10 | 255 | 259 | 255 | 259 | 8,000 |
| 2015/09/09 | 254 | 254 | 254 | 254 | 1,000 |
| 2015/09/08 | 255 | 255 | 255 | 255 | 1,000 |
| 2015/09/07 | 253 | 253 | 243 | 243 | 5,000 |
| 2015/09/04 | 252 | 252 | 245 | 245 | 2,000 |
| 2015/09/03 | 245 | 246 | 245 | 246 | 4,000 |
| 2015/09/02 | 245 | 245 | 244 | 245 | 3,000 |
| 2015/09/01 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/08/31 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/08/28 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/08/27 | 245 | 248 | 245 | 247 | 8,000 |
| 2015/08/26 | 250 | 253 | 247 | 247 | 19,000 |
| 2015/08/25 | 225 | 249 | 225 | 235 | 34,000 |
| 2015/08/24 | 254 | 255 | 248 | 249 | 29,000 |
| 2015/08/21 | 266 | 266 | 262 | 262 | 8,000 |
| 2015/08/20 | 272 | 272 | 264 | 266 | 26,000 |
| 2015/08/19 | 274 | 274 | 272 | 273 | 4,000 |
| 2015/08/18 | 274 | 276 | 274 | 274 | 11,000 |
| 2015/08/17 | 277 | 277 | 271 | 271 | 5,000 |
| 2015/08/14 | 276 | 276 | 271 | 275 | 5,000 |
| 2015/08/13 | 275 | 277 | 275 | 276 | 5,000 |
| 2015/08/12 | 276 | 277 | 275 | 275 | 18,000 |
| 2015/08/11 | 279 | 279 | 278 | 278 | 5,000 |
| 2015/08/10 | 280 | 283 | 277 | 280 | 13,000 |
| 2015/08/07 | 283 | 283 | 280 | 283 | 14,000 |
| 2015/08/06 | 285 | 285 | 285 | 285 | 1,000 |
| 2015/08/05 | 286 | 286 | 285 | 285 | 2,000 |
| 2015/08/04 | 283 | 283 | 283 | 283 | 2,000 |
| 2015/08/03 | 285 | 285 | 283 | 284 | 9,000 |
| 2015/07/31 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/07/29 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/07/28 | 283 | 290 | 283 | 283 | 17,000 |
| 2015/07/27 | 292 | 294 | 287 | 287 | 5,000 |
| 2015/07/24 | 294 | 294 | 290 | 290 | 7,000 |
| 2015/07/23 | 287 | 294 | 287 | 294 | 11,000 |
| 2015/07/22 | 287 | 287 | 287 | 287 | 3,000 |
| 2015/07/21 | 286 | 287 | 286 | 287 | 8,000 |
| 2015/07/17 | 278 | 284 | 278 | 280 | 16,000 |
| 2015/07/16 | 283 | 285 | 282 | 282 | 9,000 |
| 2015/07/15 | 298 | 298 | 282 | 283 | 22,000 |
| 2015/07/14 | 280 | 292 | 279 | 285 | 21,000 |
| 2015/07/13 | 275 | 279 | 275 | 277 | 10,000 |
| 2015/07/10 | 269 | 274 | 269 | 272 | 5,000 |
| 2015/07/09 | 269 | 271 | 258 | 271 | 27,000 |
| 2015/07/08 | 276 | 276 | 266 | 273 | 19,000 |
| 2015/07/07 | 275 | 275 | 272 | 273 | 33,000 |
| 2015/07/06 | 274 | 274 | 273 | 273 | 5,000 |
| 2015/07/03 | 269 | 274 | 269 | 274 | 11,000 |
| 2015/07/02 | 270 | 274 | 270 | 272 | 4,000 |
| 2015/07/01 | 274 | 274 | 270 | 272 | 8,000 |
| 2015/06/30 | 275 | 275 | 273 | 273 | 3,000 |
| 2015/06/29 | 271 | 272 | 269 | 270 | 7,000 |
| 2015/06/26 | 277 | 277 | 271 | 274 | 9,000 |
| 2015/06/25 | 276 | 277 | 274 | 277 | 13,000 |
| 2015/06/24 | 274 | 275 | 274 | 275 | 3,000 |
| 2015/06/23 | 272 | 274 | 272 | 274 | 10,000 |
| 2015/06/22 | 270 | 270 | 267 | 270 | 7,000 |
| 2015/06/19 | 266 | 269 | 266 | 269 | 8,000 |
| 2015/06/18 | 267 | 267 | 264 | 264 | 7,000 |
| 2015/06/17 | 267 | 267 | 267 | 267 | 1,000 |
| 2015/06/16 | 269 | 271 | 269 | 271 | 4,000 |
| 2015/06/15 | 267 | 267 | 264 | 264 | 6,000 |
| 2015/06/12 | 264 | 269 | 262 | 262 | 8,000 |
| 2015/06/10 | 266 | 266 | 266 | 266 | 1,000 |
| 2015/06/09 | 268 | 269 | 263 | 263 | 11,000 |
| 2015/06/08 | 268 | 268 | 268 | 268 | 1,000 |
| 2015/06/05 | 264 | 271 | 261 | 268 | 27,000 |
| 2015/06/04 | 261 | 264 | 260 | 263 | 11,000 |
| 2015/06/03 | 264 | 264 | 260 | 261 | 13,000 |
| 2015/06/02 | 267 | 270 | 264 | 264 | 4,000 |
| 2015/06/01 | 271 | 271 | 266 | 266 | 10,000 |
| 2015/05/29 | 272 | 272 | 267 | 271 | 10,000 |
| 2015/05/28 | 266 | 282 | 266 | 272 | 46,000 |
| 2015/05/27 | 262 | 263 | 261 | 263 | 5,000 |
| 2015/05/26 | 263 | 263 | 260 | 260 | 5,000 |
| 2015/05/25 | 258 | 259 | 258 | 259 | 6,000 |
| 2015/05/22 | 256 | 256 | 256 | 256 | 1,000 |
| 2015/05/21 | 257 | 257 | 255 | 255 | 5,000 |
| 2015/05/20 | 254 | 255 | 254 | 255 | 2,000 |
| 2015/05/19 | 258 | 263 | 253 | 253 | 17,000 |
| 2015/05/18 | 254 | 258 | 253 | 258 | 5,000 |
| 2015/05/15 | 257 | 258 | 254 | 254 | 10,000 |
| 2015/05/14 | 256 | 257 | 256 | 257 | 8,000 |
| 2015/05/13 | 257 | 257 | 256 | 256 | 6,000 |
| 2015/05/12 | 253 | 256 | 253 | 256 | 11,000 |
| 2015/05/11 | 254 | 254 | 253 | 253 | 6,000 |
| 2015/05/08 | 251 | 258 | 251 | 253 | 24,000 |
| 2015/05/07 | 258 | 258 | 256 | 256 | 8,000 |
| 2015/05/01 | 261 | 261 | 257 | 258 | 6,000 |
| 2015/04/30 | 267 | 267 | 256 | 262 | 33,000 |
| 2015/04/28 | 272 | 272 | 267 | 267 | 7,000 |
| 2015/04/27 | 276 | 276 | 269 | 270 | 10,000 |
| 2015/04/24 | 269 | 273 | 268 | 271 | 19,000 |
| 2015/04/23 | 265 | 269 | 265 | 268 | 10,000 |
| 2015/04/22 | 270 | 282 | 265 | 265 | 78,000 |
| 2015/04/21 | 269 | 270 | 269 | 269 | 8,000 |
| 2015/04/20 | 272 | 272 | 265 | 266 | 19,000 |
| 2015/04/17 | 275 | 275 | 268 | 272 | 39,000 |
| 2015/04/16 | 290 | 290 | 283 | 283 | 29,000 |
| 2015/04/15 | 289 | 295 | 283 | 289 | 58,000 |
| 2015/04/14 | 304 | 305 | 280 | 291 | 95,000 |
| 2015/04/13 | 387 | 387 | 316 | 317 | 576,000 |
| 2015/04/10 | 234 | 307 | 234 | 307 | 879,000 |
| 2015/04/09 | 228 | 234 | 227 | 227 | 18,000 |
| 2015/04/08 | 222 | 235 | 222 | 228 | 11,000 |
| 2015/04/07 | 222 | 222 | 220 | 221 | 5,000 |
| 2015/04/06 | 222 | 222 | 222 | 222 | 3,000 |
| 2015/04/03 | 219 | 221 | 219 | 220 | 4,000 |
| 2015/04/01 | 218 | 219 | 217 | 219 | 5,000 |
| 2015/03/31 | 219 | 219 | 218 | 218 | 3,000 |
| 2015/03/30 | 219 | 219 | 219 | 219 | 1,000 |
| 2015/03/27 | 218 | 218 | 218 | 218 | 1,000 |
| 2015/03/26 | 222 | 222 | 219 | 219 | 6,000 |
| 2015/03/25 | 220 | 222 | 220 | 222 | 4,000 |
| 2015/03/23 | 218 | 220 | 218 | 220 | 4,000 |
| 2015/03/20 | 218 | 218 | 216 | 216 | 2,000 |
| 2015/03/19 | 220 | 220 | 220 | 220 | 2,000 |
| 2015/03/18 | 222 | 222 | 220 | 220 | 5,000 |
| 2015/03/17 | 221 | 221 | 221 | 221 | 2,000 |
| 2015/03/16 | 224 | 224 | 221 | 222 | 5,000 |
| 2015/03/13 | 223 | 224 | 223 | 224 | 9,000 |
| 2015/03/11 | 223 | 223 | 222 | 222 | 2,000 |
| 2015/03/10 | 220 | 223 | 220 | 223 | 4,000 |
| 2015/03/06 | 219 | 220 | 219 | 219 | 4,000 |
| 2015/03/05 | 228 | 228 | 219 | 219 | 4,000 |
| 2015/03/04 | 224 | 224 | 221 | 221 | 4,000 |
| 2015/03/02 | 221 | 224 | 220 | 224 | 3,000 |
| 2015/02/27 | 221 | 221 | 221 | 221 | 1,000 |
| 2015/02/26 | 221 | 225 | 221 | 225 | 3,000 |
| 2015/02/25 | 216 | 223 | 216 | 221 | 15,000 |
| 2015/02/24 | 230 | 234 | 229 | 230 | 12,000 |
| 2015/02/23 | 230 | 230 | 229 | 230 | 7,000 |
| 2015/02/20 | 229 | 230 | 227 | 230 | 6,000 |
| 2015/02/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2015/02/18 | 234 | 235 | 232 | 232 | 7,000 |
| 2015/02/17 | 228 | 230 | 228 | 229 | 3,000 |
| 2015/02/16 | 230 | 230 | 227 | 228 | 7,000 |
| 2015/02/13 | 233 | 233 | 230 | 230 | 2,000 |
| 2015/02/12 | 225 | 234 | 225 | 234 | 11,000 |
| 2015/02/06 | 218 | 219 | 218 | 219 | 8,000 |
| 2015/02/05 | 218 | 218 | 218 | 218 | 2,000 |
| 2015/02/03 | 217 | 217 | 215 | 215 | 2,000 |
| 2015/01/30 | 214 | 215 | 214 | 215 | 3,000 |
| 2015/01/29 | 217 | 217 | 216 | 216 | 3,000 |
| 2015/01/28 | 217 | 217 | 217 | 217 | 2,000 |
| 2015/01/27 | 214 | 214 | 214 | 214 | 3,000 |
| 2015/01/26 | 217 | 217 | 214 | 214 | 10,000 |
| 2015/01/22 | 215 | 215 | 215 | 215 | 2,000 |
| 2015/01/21 | 214 | 215 | 214 | 215 | 5,000 |
| 2015/01/20 | 214 | 214 | 214 | 214 | 1,000 |
| 2015/01/16 | 214 | 214 | 214 | 214 | 3,000 |
| 2015/01/15 | 214 | 214 | 214 | 214 | 2,000 |
| 2015/01/14 | 213 | 215 | 213 | 213 | 5,000 |
| 2015/01/13 | 216 | 216 | 212 | 213 | 7,000 |
| 2015/01/09 | 212 | 212 | 210 | 210 | 8,000 |
| 2015/01/08 | 210 | 210 | 209 | 209 | 29,000 |
| 2015/01/07 | 207 | 209 | 207 | 209 | 6,000 |
| 2015/01/06 | 209 | 209 | 207 | 207 | 2,000 |
| 2015/01/05 | 208 | 208 | 208 | 208 | 4,000 |