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 |
---|---|---|---|---|---|
2016/12/29 | 373 | 373 | 364 | 364 | 3,000 |
2016/12/28 | 355 | 365 | 355 | 365 | 13,000 |
2016/12/27 | 349 | 350 | 349 | 350 | 11,000 |
2016/12/26 | 343 | 347 | 343 | 347 | 28,000 |
2016/12/22 | 336 | 341 | 336 | 341 | 6,000 |
2016/12/21 | 335 | 345 | 335 | 341 | 21,000 |
2016/12/20 | 339 | 342 | 337 | 341 | 12,000 |
2016/12/19 | 339 | 341 | 339 | 340 | 9,000 |
2016/12/16 | 343 | 343 | 339 | 340 | 11,000 |
2016/12/15 | 340 | 342 | 339 | 339 | 14,000 |
2016/12/14 | 340 | 341 | 339 | 340 | 10,000 |
2016/12/13 | 337 | 342 | 334 | 339 | 21,000 |
2016/12/12 | 338 | 339 | 337 | 337 | 14,000 |
2016/12/09 | 315 | 334 | 315 | 330 | 30,000 |
2016/12/08 | 312 | 319 | 312 | 318 | 21,000 |
2016/12/07 | 308 | 314 | 308 | 312 | 11,000 |
2016/12/06 | 309 | 309 | 303 | 308 | 12,000 |
2016/12/05 | 308 | 308 | 301 | 301 | 5,000 |
2016/12/01 | 300 | 301 | 300 | 300 | 13,000 |
2016/11/30 | 299 | 310 | 299 | 307 | 14,000 |
2016/11/29 | 296 | 300 | 296 | 299 | 23,000 |
2016/11/28 | 287 | 288 | 287 | 288 | 3,000 |
2016/11/25 | 295 | 295 | 287 | 287 | 4,000 |
2016/11/22 | 290 | 291 | 282 | 286 | 19,000 |
2016/11/21 | 290 | 290 | 290 | 290 | 8,000 |
2016/11/18 | 281 | 290 | 281 | 290 | 8,000 |
2016/11/17 | 279 | 281 | 279 | 281 | 21,000 |
2016/11/16 | 278 | 278 | 278 | 278 | 2,000 |
2016/11/11 | 278 | 278 | 278 | 278 | 8,000 |
2016/11/09 | 285 | 286 | 278 | 278 | 17,000 |
2016/11/08 | 285 | 285 | 281 | 285 | 12,000 |
2016/11/07 | 293 | 293 | 285 | 285 | 2,000 |
2016/11/02 | 290 | 291 | 289 | 289 | 10,000 |
2016/11/01 | 289 | 293 | 289 | 293 | 8,000 |
2016/10/31 | 283 | 289 | 283 | 289 | 22,000 |
2016/10/28 | 281 | 281 | 281 | 281 | 2,000 |
2016/10/27 | 280 | 281 | 280 | 281 | 5,000 |
2016/10/26 | 280 | 280 | 275 | 275 | 2,000 |
2016/10/25 | 280 | 280 | 280 | 280 | 2,000 |
2016/10/20 | 275 | 275 | 275 | 275 | 1,000 |
2016/10/19 | 274 | 274 | 274 | 274 | 1,000 |
2016/10/17 | 269 | 275 | 269 | 274 | 5,000 |
2016/10/14 | 275 | 275 | 275 | 275 | 5,000 |
2016/10/13 | 273 | 273 | 273 | 273 | 1,000 |
2016/10/12 | 275 | 275 | 275 | 275 | 3,000 |
2016/10/11 | 273 | 273 | 273 | 273 | 1,000 |
2016/10/05 | 283 | 283 | 278 | 278 | 6,000 |
2016/10/03 | 279 | 280 | 279 | 279 | 5,000 |
2016/09/26 | 286 | 286 | 286 | 286 | 3,000 |
2016/09/23 | 280 | 280 | 280 | 280 | 2,000 |
2016/09/21 | 275 | 283 | 275 | 283 | 4,000 |
2016/09/16 | 275 | 275 | 275 | 275 | 2,000 |
2016/09/15 | 283 | 283 | 275 | 275 | 2,000 |
2016/09/14 | 279 | 279 | 279 | 279 | 1,000 |
2016/09/13 | 279 | 279 | 279 | 279 | 2,000 |
2016/09/12 | 279 | 279 | 279 | 279 | 1,000 |
2016/09/09 | 287 | 287 | 287 | 287 | 6,000 |
2016/09/08 | 277 | 288 | 277 | 288 | 11,000 |
2016/09/07 | 288 | 288 | 283 | 283 | 2,000 |
2016/09/06 | 288 | 288 | 282 | 288 | 27,000 |
2016/09/05 | 272 | 288 | 271 | 284 | 26,000 |
2016/09/02 | 268 | 268 | 268 | 268 | 1,000 |
2016/09/01 | 266 | 266 | 266 | 266 | 1,000 |
2016/08/30 | 265 | 266 | 265 | 266 | 2,000 |
2016/08/29 | 262 | 263 | 260 | 263 | 8,000 |
2016/08/26 | 276 | 276 | 271 | 272 | 8,000 |
2016/08/25 | 286 | 286 | 281 | 283 | 9,000 |
2016/08/24 | 289 | 289 | 285 | 286 | 18,000 |
2016/08/23 | 290 | 290 | 282 | 287 | 22,000 |
2016/08/22 | 276 | 296 | 276 | 293 | 31,000 |
2016/08/19 | 291 | 297 | 291 | 292 | 19,000 |
2016/08/18 | 292 | 292 | 284 | 288 | 19,000 |
2016/08/17 | 280 | 286 | 280 | 286 | 12,000 |
2016/08/16 | 281 | 282 | 280 | 280 | 12,000 |
2016/08/15 | 283 | 283 | 281 | 281 | 3,000 |
2016/08/12 | 275 | 282 | 275 | 282 | 17,000 |
2016/08/10 | 273 | 274 | 273 | 274 | 4,000 |
2016/08/09 | 273 | 273 | 273 | 273 | 1,000 |
2016/08/08 | 271 | 271 | 271 | 271 | 2,000 |
2016/08/05 | 271 | 271 | 271 | 271 | 2,000 |
2016/08/04 | 274 | 275 | 271 | 271 | 9,000 |
2016/08/03 | 273 | 274 | 273 | 274 | 3,000 |
2016/08/02 | 270 | 271 | 270 | 271 | 3,000 |
2016/08/01 | 278 | 278 | 270 | 270 | 17,000 |
2016/07/29 | 273 | 276 | 273 | 276 | 4,000 |
2016/07/28 | 272 | 275 | 272 | 275 | 12,000 |
2016/07/27 | 274 | 280 | 274 | 274 | 14,000 |
2016/07/26 | 271 | 280 | 271 | 280 | 12,000 |
2016/07/25 | 270 | 286 | 268 | 286 | 37,000 |
2016/07/22 | 261 | 266 | 261 | 266 | 71,000 |
2016/07/20 | 240 | 250 | 240 | 250 | 21,000 |
2016/07/19 | 239 | 239 | 239 | 239 | 2,000 |
2016/07/15 | 245 | 245 | 243 | 244 | 4,000 |
2016/07/14 | 235 | 240 | 235 | 240 | 3,000 |
2016/07/13 | 234 | 234 | 234 | 234 | 1,000 |
2016/07/12 | 240 | 240 | 240 | 240 | 1,000 |
2016/07/11 | 240 | 240 | 235 | 237 | 5,000 |
2016/07/08 | 235 | 240 | 235 | 240 | 4,000 |
2016/07/07 | 235 | 235 | 235 | 235 | 1,000 |
2016/07/05 | 234 | 236 | 234 | 236 | 2,000 |
2016/07/04 | 235 | 238 | 234 | 234 | 20,000 |
2016/07/01 | 237 | 237 | 237 | 237 | 1,000 |
2016/06/30 | 232 | 234 | 232 | 232 | 3,000 |
2016/06/29 | 230 | 232 | 230 | 232 | 2,000 |
2016/06/28 | 234 | 234 | 234 | 234 | 1,000 |
2016/06/27 | 235 | 235 | 235 | 235 | 5,000 |
2016/06/24 | 230 | 230 | 224 | 224 | 7,000 |
2016/06/21 | 234 | 234 | 230 | 230 | 6,000 |
2016/06/20 | 230 | 234 | 230 | 234 | 4,000 |
2016/06/17 | 230 | 234 | 230 | 234 | 2,000 |
2016/06/16 | 230 | 230 | 229 | 229 | 5,000 |
2016/06/15 | 239 | 239 | 232 | 232 | 4,000 |
2016/06/08 | 233 | 233 | 233 | 233 | 2,000 |
2016/06/06 | 240 | 240 | 240 | 240 | 4,000 |
2016/06/01 | 235 | 238 | 234 | 234 | 4,000 |
2016/05/31 | 235 | 243 | 235 | 243 | 5,000 |
2016/05/30 | 234 | 235 | 232 | 235 | 5,000 |
2016/05/27 | 234 | 234 | 230 | 230 | 2,000 |
2016/05/26 | 232 | 232 | 230 | 230 | 3,000 |
2016/05/25 | 233 | 233 | 233 | 233 | 1,000 |
2016/05/24 | 235 | 235 | 232 | 232 | 3,000 |
2016/05/23 | 228 | 228 | 228 | 228 | 6,000 |
2016/05/20 | 230 | 231 | 230 | 231 | 2,000 |
2016/05/19 | 232 | 232 | 230 | 231 | 3,000 |
2016/05/17 | 228 | 231 | 228 | 228 | 10,000 |
2016/05/16 | 230 | 231 | 230 | 231 | 6,000 |
2016/05/13 | 230 | 231 | 230 | 231 | 3,000 |
2016/05/11 | 234 | 234 | 234 | 234 | 1,000 |
2016/05/10 | 232 | 232 | 232 | 232 | 1,000 |
2016/05/06 | 240 | 240 | 240 | 240 | 1,000 |
2016/05/02 | 228 | 234 | 228 | 234 | 2,000 |
2016/04/28 | 237 | 237 | 232 | 232 | 2,000 |
2016/04/27 | 232 | 232 | 232 | 232 | 1,000 |
2016/04/26 | 237 | 237 | 237 | 237 | 1,000 |
2016/04/25 | 237 | 237 | 237 | 237 | 3,000 |
2016/04/22 | 236 | 236 | 230 | 230 | 12,000 |
2016/04/21 | 231 | 236 | 231 | 235 | 3,000 |
2016/04/20 | 236 | 237 | 236 | 237 | 3,000 |
2016/04/14 | 236 | 236 | 236 | 236 | 1,000 |
2016/04/13 | 232 | 232 | 232 | 232 | 1,000 |
2016/04/11 | 228 | 228 | 228 | 228 | 5,000 |
2016/04/08 | 235 | 235 | 228 | 232 | 24,000 |
2016/04/07 | 245 | 246 | 242 | 242 | 7,000 |
2016/04/06 | 238 | 242 | 238 | 241 | 4,000 |
2016/04/05 | 247 | 247 | 239 | 241 | 3,000 |
2016/03/31 | 247 | 247 | 247 | 247 | 1,000 |
2016/03/29 | 240 | 240 | 240 | 240 | 1,000 |
2016/03/28 | 239 | 239 | 239 | 239 | 4,000 |
2016/03/25 | 242 | 242 | 239 | 239 | 6,000 |
2016/03/24 | 241 | 241 | 241 | 241 | 2,000 |
2016/03/23 | 242 | 242 | 242 | 242 | 5,000 |
2016/03/22 | 248 | 248 | 240 | 241 | 14,000 |
2016/03/18 | 240 | 240 | 240 | 240 | 1,000 |
2016/03/17 | 238 | 242 | 238 | 242 | 4,000 |
2016/03/16 | 239 | 240 | 239 | 239 | 5,000 |
2016/03/15 | 239 | 239 | 239 | 239 | 3,000 |
2016/03/14 | 238 | 238 | 238 | 238 | 2,000 |
2016/03/11 | 240 | 240 | 237 | 237 | 3,000 |
2016/03/10 | 237 | 237 | 237 | 237 | 1,000 |
2016/03/09 | 237 | 237 | 237 | 237 | 1,000 |
2016/03/08 | 238 | 238 | 237 | 237 | 3,000 |
2016/03/07 | 239 | 240 | 239 | 240 | 3,000 |
2016/03/04 | 238 | 247 | 238 | 239 | 7,000 |
2016/03/03 | 239 | 239 | 239 | 239 | 2,000 |
2016/03/02 | 240 | 245 | 240 | 245 | 2,000 |
2016/03/01 | 241 | 242 | 240 | 240 | 5,000 |
2016/02/29 | 242 | 243 | 242 | 242 | 8,000 |
2016/02/26 | 242 | 245 | 240 | 242 | 21,000 |
2016/02/25 | 252 | 252 | 244 | 244 | 5,000 |
2016/02/24 | 252 | 255 | 252 | 254 | 14,000 |
2016/02/23 | 254 | 254 | 253 | 254 | 4,000 |
2016/02/22 | 258 | 258 | 255 | 256 | 3,000 |
2016/02/19 | 249 | 255 | 249 | 255 | 4,000 |
2016/02/18 | 251 | 255 | 251 | 255 | 16,000 |
2016/02/17 | 255 | 255 | 255 | 255 | 11,000 |
2016/02/16 | 247 | 253 | 246 | 253 | 6,000 |
2016/02/12 | 248 | 259 | 236 | 244 | 15,000 |
2016/02/10 | 250 | 251 | 250 | 250 | 10,000 |
2016/02/09 | 252 | 255 | 250 | 250 | 12,000 |
2016/02/08 | 255 | 255 | 255 | 255 | 3,000 |
2016/02/05 | 261 | 261 | 256 | 256 | 3,000 |
2016/02/04 | 255 | 255 | 255 | 255 | 2,000 |
2016/02/03 | 260 | 260 | 256 | 256 | 3,000 |
2016/02/02 | 260 | 262 | 258 | 258 | 4,000 |
2016/02/01 | 260 | 260 | 257 | 257 | 3,000 |
2016/01/29 | 253 | 255 | 253 | 255 | 3,000 |
2016/01/28 | 255 | 255 | 255 | 255 | 1,000 |
2016/01/27 | 252 | 255 | 251 | 255 | 4,000 |
2016/01/26 | 251 | 254 | 251 | 254 | 12,000 |
2016/01/25 | 258 | 258 | 253 | 258 | 13,000 |
2016/01/22 | 252 | 259 | 252 | 258 | 7,000 |
2016/01/21 | 252 | 252 | 252 | 252 | 2,000 |
2016/01/20 | 256 | 256 | 254 | 254 | 3,000 |
2016/01/18 | 255 | 263 | 255 | 263 | 4,000 |
2016/01/15 | 260 | 261 | 258 | 260 | 11,000 |
2016/01/14 | 259 | 263 | 259 | 263 | 5,000 |
2016/01/13 | 263 | 263 | 263 | 263 | 1,000 |
2016/01/12 | 262 | 263 | 260 | 260 | 13,000 |
2016/01/08 | 262 | 269 | 262 | 269 | 8,000 |
2016/01/07 | 264 | 264 | 262 | 262 | 4,000 |
2016/01/06 | 264 | 264 | 263 | 264 | 4,000 |
2016/01/05 | 264 | 265 | 264 | 264 | 21,000 |
2016/01/04 | 264 | 264 | 264 | 264 | 2,000 |