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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,288 | 1,288 | 1,280 | 1,285 | 2,100 |
| 2018/12/27 | 1,313 | 1,313 | 1,288 | 1,288 | 2,000 |
| 2018/12/26 | 1,261 | 1,270 | 1,261 | 1,268 | 1,700 |
| 2018/12/25 | 1,260 | 1,330 | 1,259 | 1,270 | 5,400 |
| 2018/12/21 | 1,300 | 1,300 | 1,252 | 1,260 | 2,300 |
| 2018/12/20 | 1,290 | 1,300 | 1,290 | 1,300 | 1,300 |
| 2018/12/19 | 1,300 | 1,300 | 1,287 | 1,295 | 3,700 |
| 2018/12/18 | 1,285 | 1,294 | 1,245 | 1,289 | 3,200 |
| 2018/12/17 | 1,293 | 1,295 | 1,284 | 1,285 | 1,600 |
| 2018/12/14 | 1,295 | 1,295 | 1,281 | 1,281 | 1,200 |
| 2018/12/13 | 1,270 | 1,290 | 1,270 | 1,290 | 400 |
| 2018/12/12 | 1,274 | 1,275 | 1,274 | 1,275 | 1,300 |
| 2018/12/11 | 1,267 | 1,267 | 1,260 | 1,260 | 1,200 |
| 2018/12/10 | 1,260 | 1,267 | 1,260 | 1,267 | 200 |
| 2018/12/07 | 1,255 | 1,269 | 1,255 | 1,258 | 1,700 |
| 2018/12/06 | 1,255 | 1,285 | 1,255 | 1,285 | 2,800 |
| 2018/12/05 | 1,259 | 1,260 | 1,250 | 1,260 | 800 |
| 2018/12/04 | 1,240 | 1,245 | 1,240 | 1,241 | 2,000 |
| 2018/12/03 | 1,240 | 1,240 | 1,240 | 1,240 | 700 |
| 2018/11/30 | 1,206 | 1,210 | 1,200 | 1,210 | 1,400 |
| 2018/11/29 | 1,251 | 1,260 | 1,230 | 1,235 | 1,600 |
| 2018/11/28 | 1,259 | 1,259 | 1,251 | 1,251 | 1,700 |
| 2018/11/27 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
| 2018/11/26 | 1,255 | 1,255 | 1,213 | 1,239 | 1,500 |
| 2018/11/22 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2018/11/21 | 1,211 | 1,211 | 1,194 | 1,210 | 800 |
| 2018/11/20 | 1,192 | 1,207 | 1,192 | 1,207 | 300 |
| 2018/11/19 | 1,183 | 1,200 | 1,183 | 1,194 | 800 |
| 2018/11/16 | 1,162 | 1,192 | 1,162 | 1,190 | 600 |
| 2018/11/15 | 1,200 | 1,202 | 1,162 | 1,162 | 2,400 |
| 2018/11/14 | 1,215 | 1,226 | 1,214 | 1,214 | 700 |
| 2018/11/13 | 1,210 | 1,220 | 1,210 | 1,220 | 700 |
| 2018/11/12 | 1,216 | 1,217 | 1,216 | 1,216 | 300 |
| 2018/11/09 | 1,237 | 1,237 | 1,213 | 1,216 | 900 |
| 2018/11/08 | 1,241 | 1,241 | 1,238 | 1,239 | 2,600 |
| 2018/11/07 | 1,217 | 1,217 | 1,210 | 1,211 | 600 |
| 2018/11/06 | 1,205 | 1,216 | 1,203 | 1,203 | 1,300 |
| 2018/11/05 | 1,205 | 1,205 | 1,203 | 1,205 | 700 |
| 2018/11/02 | 1,203 | 1,205 | 1,203 | 1,205 | 600 |
| 2018/11/01 | 1,204 | 1,205 | 1,203 | 1,203 | 700 |
| 2018/10/31 | 1,203 | 1,203 | 1,195 | 1,202 | 800 |
| 2018/10/30 | 1,192 | 1,200 | 1,192 | 1,200 | 800 |
| 2018/10/29 | 1,205 | 1,205 | 1,192 | 1,192 | 600 |
| 2018/10/26 | 1,210 | 1,210 | 1,194 | 1,194 | 600 |
| 2018/10/25 | 1,218 | 1,218 | 1,196 | 1,209 | 2,100 |
| 2018/10/24 | 1,225 | 1,225 | 1,212 | 1,220 | 1,400 |
| 2018/10/23 | 1,208 | 1,225 | 1,208 | 1,225 | 900 |
| 2018/10/22 | 1,227 | 1,227 | 1,170 | 1,213 | 1,300 |
| 2018/10/19 | 1,171 | 1,200 | 1,170 | 1,200 | 2,700 |
| 2018/10/18 | 1,210 | 1,229 | 1,210 | 1,229 | 400 |
| 2018/10/17 | 1,236 | 1,236 | 1,205 | 1,233 | 1,000 |
| 2018/10/16 | 1,239 | 1,239 | 1,206 | 1,206 | 500 |
| 2018/10/15 | 1,221 | 1,221 | 1,190 | 1,190 | 4,300 |
| 2018/10/12 | 1,282 | 1,290 | 1,205 | 1,234 | 20,200 |
| 2018/10/11 | 1,150 | 1,189 | 1,146 | 1,189 | 4,800 |
| 2018/10/10 | 1,161 | 1,189 | 1,161 | 1,161 | 500 |
| 2018/10/09 | 1,180 | 1,199 | 1,171 | 1,171 | 1,300 |
| 2018/10/05 | 1,170 | 1,189 | 1,170 | 1,180 | 600 |
| 2018/10/04 | 1,175 | 1,175 | 1,169 | 1,170 | 1,200 |
| 2018/10/03 | 1,170 | 1,171 | 1,165 | 1,165 | 1,300 |
| 2018/10/02 | 1,163 | 1,170 | 1,163 | 1,170 | 500 |
| 2018/10/01 | 1,170 | 1,184 | 1,170 | 1,170 | 1,600 |
| 2018/09/28 | 1,162 | 1,175 | 1,151 | 1,175 | 1,700 |
| 2018/09/27 | 1,165 | 1,165 | 1,165 | 1,165 | 800 |
| 2018/09/26 | 1,155 | 1,160 | 1,154 | 1,160 | 1,900 |
| 2018/09/25 | 1,185 | 1,185 | 1,163 | 1,166 | 1,300 |
| 2018/09/21 | 1,179 | 1,190 | 1,155 | 1,155 | 2,200 |
| 2018/09/20 | 1,189 | 1,190 | 1,168 | 1,168 | 1,400 |
| 2018/09/19 | 1,170 | 1,170 | 1,165 | 1,170 | 500 |
| 2018/09/18 | 1,167 | 1,170 | 1,156 | 1,157 | 2,000 |
| 2018/09/14 | 1,166 | 1,166 | 1,166 | 1,166 | 600 |
| 2018/09/12 | 1,188 | 1,188 | 1,166 | 1,166 | 500 |
| 2018/09/10 | 1,163 | 1,164 | 1,160 | 1,160 | 1,500 |
| 2018/09/07 | 1,199 | 1,199 | 1,163 | 1,163 | 1,600 |
| 2018/09/06 | 1,198 | 1,199 | 1,198 | 1,199 | 300 |
| 2018/09/05 | 1,180 | 1,180 | 1,165 | 1,168 | 800 |
| 2018/09/03 | 1,175 | 1,177 | 1,150 | 1,150 | 1,100 |
| 2018/08/30 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2018/08/29 | 1,186 | 1,186 | 1,151 | 1,180 | 1,100 |
| 2018/08/28 | 1,205 | 1,205 | 1,195 | 1,196 | 3,800 |
| 2018/08/27 | 1,216 | 1,230 | 1,200 | 1,203 | 3,200 |
| 2018/08/24 | 1,210 | 1,223 | 1,200 | 1,213 | 2,300 |
| 2018/08/23 | 1,241 | 1,241 | 1,217 | 1,217 | 600 |
| 2018/08/22 | 1,215 | 1,215 | 1,211 | 1,211 | 400 |
| 2018/08/21 | 1,209 | 1,223 | 1,209 | 1,210 | 1,300 |
| 2018/08/20 | 1,224 | 1,225 | 1,220 | 1,220 | 700 |
| 2018/08/17 | 1,210 | 1,228 | 1,210 | 1,213 | 1,400 |
| 2018/08/16 | 1,218 | 1,232 | 1,210 | 1,210 | 1,500 |
| 2018/08/15 | 1,218 | 1,230 | 1,218 | 1,221 | 300 |
| 2018/08/14 | 1,206 | 1,234 | 1,206 | 1,218 | 1,600 |
| 2018/08/13 | 1,234 | 1,235 | 1,220 | 1,235 | 1,600 |
| 2018/08/10 | 1,229 | 1,229 | 1,215 | 1,229 | 700 |
| 2018/08/09 | 1,227 | 1,228 | 1,209 | 1,217 | 3,200 |
| 2018/08/08 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2018/08/07 | 1,241 | 1,244 | 1,215 | 1,215 | 2,100 |
| 2018/08/06 | 1,248 | 1,249 | 1,248 | 1,249 | 400 |
| 2018/08/03 | 1,240 | 1,240 | 1,232 | 1,232 | 800 |
| 2018/08/02 | 1,232 | 1,232 | 1,232 | 1,232 | 200 |
| 2018/08/01 | 1,256 | 1,256 | 1,232 | 1,232 | 1,100 |
| 2018/07/31 | 1,241 | 1,242 | 1,240 | 1,240 | 1,500 |
| 2018/07/30 | 1,260 | 1,260 | 1,242 | 1,242 | 600 |
| 2018/07/27 | 1,247 | 1,269 | 1,247 | 1,269 | 500 |
| 2018/07/26 | 1,250 | 1,250 | 1,247 | 1,247 | 600 |
| 2018/07/25 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2018/07/24 | 1,250 | 1,250 | 1,245 | 1,245 | 600 |
| 2018/07/23 | 1,237 | 1,250 | 1,237 | 1,250 | 400 |
| 2018/07/20 | 1,250 | 1,250 | 1,237 | 1,237 | 1,500 |
| 2018/07/19 | 1,250 | 1,250 | 1,237 | 1,250 | 900 |
| 2018/07/18 | 1,250 | 1,260 | 1,249 | 1,250 | 2,000 |
| 2018/07/17 | 1,250 | 1,250 | 1,226 | 1,245 | 2,200 |
| 2018/07/13 | 1,269 | 1,270 | 1,245 | 1,250 | 3,700 |
| 2018/07/12 | 1,230 | 1,230 | 1,220 | 1,220 | 700 |
| 2018/07/11 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2018/07/10 | 1,241 | 1,241 | 1,235 | 1,236 | 300 |
| 2018/07/06 | 1,230 | 1,241 | 1,222 | 1,241 | 300 |
| 2018/07/05 | 1,248 | 1,248 | 1,230 | 1,230 | 400 |
| 2018/07/04 | 1,234 | 1,234 | 1,234 | 1,234 | 200 |
| 2018/07/03 | 1,231 | 1,232 | 1,231 | 1,232 | 300 |
| 2018/07/02 | 1,247 | 1,248 | 1,236 | 1,236 | 700 |
| 2018/06/29 | 1,244 | 1,245 | 1,201 | 1,230 | 1,000 |
| 2018/06/28 | 1,229 | 1,229 | 1,229 | 1,229 | 300 |
| 2018/06/26 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2018/06/25 | 1,248 | 1,248 | 1,233 | 1,233 | 2,100 |
| 2018/06/22 | 1,237 | 1,237 | 1,233 | 1,233 | 600 |
| 2018/06/20 | 1,248 | 1,249 | 1,228 | 1,231 | 1,700 |
| 2018/06/19 | 1,229 | 1,246 | 1,229 | 1,246 | 200 |
| 2018/06/18 | 1,235 | 1,247 | 1,225 | 1,247 | 900 |
| 2018/06/15 | 1,219 | 1,240 | 1,219 | 1,235 | 3,100 |
| 2018/06/14 | 1,248 | 1,249 | 1,248 | 1,249 | 300 |
| 2018/06/13 | 1,241 | 1,241 | 1,240 | 1,240 | 300 |
| 2018/06/12 | 1,255 | 1,255 | 1,210 | 1,214 | 900 |
| 2018/06/08 | 1,259 | 1,259 | 1,240 | 1,240 | 300 |
| 2018/06/07 | 1,231 | 1,259 | 1,231 | 1,259 | 200 |
| 2018/06/06 | 1,244 | 1,252 | 1,231 | 1,252 | 1,700 |
| 2018/06/05 | 1,244 | 1,250 | 1,244 | 1,250 | 2,000 |
| 2018/06/04 | 1,225 | 1,239 | 1,225 | 1,239 | 1,000 |
| 2018/06/01 | 1,237 | 1,237 | 1,236 | 1,236 | 200 |
| 2018/05/31 | 1,239 | 1,239 | 1,238 | 1,238 | 200 |
| 2018/05/30 | 1,228 | 1,228 | 1,208 | 1,208 | 500 |
| 2018/05/29 | 1,258 | 1,258 | 1,229 | 1,229 | 200 |
| 2018/05/28 | 1,254 | 1,260 | 1,202 | 1,255 | 1,500 |
| 2018/05/25 | 1,233 | 1,233 | 1,180 | 1,180 | 2,500 |
| 2018/05/24 | 1,263 | 1,263 | 1,235 | 1,245 | 400 |
| 2018/05/23 | 1,273 | 1,273 | 1,220 | 1,233 | 3,400 |
| 2018/05/22 | 1,275 | 1,280 | 1,216 | 1,259 | 17,800 |
| 2018/05/21 | 1,295 | 1,295 | 1,267 | 1,275 | 2,600 |
| 2018/05/18 | 1,250 | 1,299 | 1,247 | 1,289 | 4,400 |
| 2018/05/17 | 1,250 | 1,269 | 1,244 | 1,250 | 3,100 |
| 2018/05/16 | 1,252 | 1,300 | 1,228 | 1,250 | 7,500 |
| 2018/05/15 | 1,193 | 1,193 | 1,165 | 1,192 | 1,000 |
| 2018/05/14 | 1,193 | 1,193 | 1,189 | 1,190 | 800 |
| 2018/05/11 | 1,197 | 1,197 | 1,163 | 1,163 | 600 |
| 2018/05/10 | 1,145 | 1,177 | 1,134 | 1,177 | 1,500 |
| 2018/05/09 | 1,150 | 1,157 | 1,139 | 1,157 | 2,000 |
| 2018/05/08 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2018/05/07 | 1,167 | 1,167 | 1,161 | 1,161 | 500 |
| 2018/05/02 | 1,123 | 1,134 | 1,120 | 1,127 | 1,000 |
| 2018/05/01 | 1,150 | 1,182 | 1,145 | 1,182 | 900 |
| 2018/04/27 | 1,155 | 1,155 | 1,150 | 1,150 | 300 |
| 2018/04/26 | 1,148 | 1,148 | 1,148 | 1,148 | 400 |
| 2018/04/25 | 1,193 | 1,193 | 1,133 | 1,148 | 5,000 |
| 2018/04/24 | 1,158 | 1,172 | 1,158 | 1,169 | 2,000 |
| 2018/04/23 | 1,156 | 1,156 | 1,154 | 1,154 | 300 |
| 2018/04/20 | 1,132 | 1,134 | 1,130 | 1,130 | 2,300 |
| 2018/04/19 | 1,127 | 1,147 | 1,127 | 1,147 | 1,100 |
| 2018/04/18 | 1,147 | 1,147 | 1,147 | 1,147 | 400 |
| 2018/04/17 | 1,116 | 1,163 | 1,116 | 1,148 | 800 |
| 2018/04/16 | 1,175 | 1,175 | 1,114 | 1,125 | 1,400 |
| 2018/04/13 | 1,171 | 1,190 | 1,150 | 1,172 | 2,800 |
| 2018/04/12 | 1,141 | 1,170 | 1,141 | 1,170 | 800 |
| 2018/04/11 | 1,114 | 1,140 | 1,114 | 1,140 | 300 |
| 2018/04/10 | 1,105 | 1,130 | 1,104 | 1,130 | 500 |
| 2018/04/06 | 1,110 | 1,119 | 1,110 | 1,112 | 900 |
| 2018/04/05 | 1,050 | 1,110 | 1,050 | 1,110 | 500 |
| 2018/04/03 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
| 2018/04/02 | 1,017 | 1,017 | 1,017 | 1,017 | 100 |
| 2018/03/28 | 998 | 1,103 | 998 | 1,017 | 1,700 |
| 2018/03/27 | 1,000 | 1,118 | 1,000 | 1,028 | 1,800 |
| 2018/03/26 | 1,003 | 1,003 | 995 | 1,002 | 1,700 |
| 2018/03/23 | 1,051 | 1,051 | 1,008 | 1,022 | 3,200 |
| 2018/03/22 | 1,053 | 1,076 | 1,053 | 1,076 | 900 |
| 2018/03/20 | 1,067 | 1,105 | 1,052 | 1,052 | 2,100 |
| 2018/03/19 | 1,074 | 1,104 | 1,073 | 1,104 | 1,700 |
| 2018/03/16 | 1,081 | 1,103 | 1,081 | 1,103 | 800 |
| 2018/03/15 | 1,099 | 1,133 | 1,091 | 1,103 | 1,200 |
| 2018/03/14 | 1,104 | 1,124 | 1,090 | 1,111 | 1,300 |
| 2018/03/12 | 1,119 | 1,134 | 1,111 | 1,134 | 1,700 |
| 2018/03/09 | 1,140 | 1,140 | 1,119 | 1,119 | 500 |
| 2018/03/08 | 1,115 | 1,140 | 1,114 | 1,140 | 800 |
| 2018/03/06 | 1,148 | 1,148 | 1,141 | 1,141 | 1,100 |
| 2018/03/05 | 1,214 | 1,214 | 1,150 | 1,150 | 2,000 |
| 2018/03/02 | 1,198 | 1,225 | 1,185 | 1,185 | 3,700 |
| 2018/03/01 | 1,217 | 1,218 | 1,217 | 1,217 | 700 |
| 2018/02/27 | 1,237 | 1,260 | 1,217 | 1,260 | 1,800 |
| 2018/02/26 | 1,311 | 1,311 | 1,261 | 1,267 | 3,500 |
| 2018/02/23 | 1,251 | 1,320 | 1,249 | 1,320 | 4,000 |
| 2018/02/22 | 1,249 | 1,250 | 1,240 | 1,250 | 600 |
| 2018/02/21 | 1,249 | 1,249 | 1,235 | 1,242 | 600 |
| 2018/02/20 | 1,249 | 1,249 | 1,230 | 1,230 | 800 |
| 2018/02/19 | 1,245 | 1,249 | 1,223 | 1,249 | 1,000 |
| 2018/02/16 | 1,235 | 1,249 | 1,201 | 1,249 | 1,000 |
| 2018/02/15 | 1,202 | 1,235 | 1,202 | 1,235 | 1,300 |
| 2018/02/14 | 1,216 | 1,250 | 1,201 | 1,201 | 3,300 |
| 2018/02/13 | 1,220 | 1,264 | 1,220 | 1,263 | 1,700 |
| 2018/02/09 | 1,227 | 1,228 | 1,218 | 1,220 | 5,000 |
| 2018/02/08 | 1,249 | 1,249 | 1,235 | 1,238 | 600 |
| 2018/02/07 | 1,248 | 1,265 | 1,248 | 1,249 | 4,000 |
| 2018/02/06 | 1,191 | 1,249 | 1,188 | 1,202 | 10,700 |
| 2018/02/05 | 1,260 | 1,300 | 1,260 | 1,281 | 3,200 |
| 2018/02/02 | 1,300 | 1,346 | 1,299 | 1,320 | 1,400 |
| 2018/02/01 | 1,296 | 1,320 | 1,295 | 1,296 | 1,900 |
| 2018/01/31 | 1,295 | 1,314 | 1,295 | 1,314 | 1,500 |
| 2018/01/30 | 1,290 | 1,291 | 1,290 | 1,291 | 800 |
| 2018/01/29 | 1,300 | 1,319 | 1,265 | 1,290 | 2,600 |
| 2018/01/26 | 1,360 | 1,360 | 1,300 | 1,300 | 4,400 |
| 2018/01/25 | 1,380 | 1,380 | 1,298 | 1,300 | 4,500 |
| 2018/01/24 | 1,338 | 1,365 | 1,320 | 1,350 | 4,500 |
| 2018/01/23 | 1,380 | 1,400 | 1,343 | 1,346 | 11,200 |
| 2018/01/22 | 1,319 | 1,379 | 1,315 | 1,375 | 7,800 |
| 2018/01/19 | 1,248 | 1,294 | 1,248 | 1,294 | 4,900 |
| 2018/01/18 | 1,228 | 1,250 | 1,218 | 1,225 | 2,200 |
| 2018/01/17 | 1,200 | 1,245 | 1,194 | 1,241 | 6,400 |
| 2018/01/16 | 1,208 | 1,215 | 1,191 | 1,215 | 3,200 |
| 2018/01/15 | 1,210 | 1,219 | 1,200 | 1,210 | 5,500 |
| 2018/01/12 | 1,257 | 1,259 | 1,180 | 1,210 | 27,000 |
| 2018/01/11 | 1,390 | 1,390 | 1,300 | 1,317 | 12,600 |
| 2018/01/10 | 1,482 | 1,482 | 1,430 | 1,430 | 9,000 |
| 2018/01/09 | 1,440 | 1,598 | 1,417 | 1,479 | 33,100 |
| 2018/01/05 | 1,270 | 1,380 | 1,246 | 1,320 | 16,200 |
| 2018/01/04 | 1,179 | 1,211 | 1,179 | 1,209 | 10,700 |