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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,085 | 3,170 | 3,065 | 3,135 | 5,000 |
| 2020/12/29 | 3,025 | 3,080 | 3,025 | 3,080 | 1,800 |
| 2020/12/28 | 3,005 | 3,070 | 3,005 | 3,065 | 2,400 |
| 2020/12/25 | 3,035 | 3,050 | 3,035 | 3,040 | 2,200 |
| 2020/12/24 | 3,010 | 3,090 | 3,010 | 3,070 | 1,300 |
| 2020/12/23 | 3,010 | 3,020 | 3,010 | 3,010 | 600 |
| 2020/12/22 | 3,030 | 3,075 | 3,020 | 3,020 | 1,600 |
| 2020/12/21 | 3,065 | 3,115 | 3,030 | 3,045 | 1,700 |
| 2020/12/18 | 3,090 | 3,090 | 3,005 | 3,055 | 5,700 |
| 2020/12/17 | 3,150 | 3,160 | 3,075 | 3,090 | 3,700 |
| 2020/12/16 | 3,115 | 3,150 | 3,095 | 3,120 | 2,800 |
| 2020/12/15 | 2,996 | 3,135 | 2,996 | 3,130 | 6,600 |
| 2020/12/14 | 2,969 | 3,025 | 2,969 | 2,978 | 2,600 |
| 2020/12/11 | 3,025 | 3,090 | 2,968 | 2,968 | 5,800 |
| 2020/12/10 | 3,080 | 3,105 | 2,942 | 3,055 | 9,800 |
| 2020/12/09 | 3,120 | 3,135 | 3,090 | 3,095 | 2,600 |
| 2020/12/08 | 3,055 | 3,120 | 3,055 | 3,095 | 3,400 |
| 2020/12/07 | 3,180 | 3,180 | 3,080 | 3,120 | 3,200 |
| 2020/12/04 | 3,200 | 3,200 | 3,060 | 3,180 | 9,500 |
| 2020/12/03 | 3,200 | 3,285 | 3,170 | 3,195 | 6,500 |
| 2020/12/02 | 3,230 | 3,230 | 3,175 | 3,175 | 400 |
| 2020/12/01 | 3,250 | 3,250 | 3,175 | 3,175 | 2,000 |
| 2020/11/30 | 3,265 | 3,265 | 3,210 | 3,210 | 1,700 |
| 2020/11/27 | 3,140 | 3,260 | 3,140 | 3,240 | 7,400 |
| 2020/11/26 | 3,115 | 3,145 | 3,100 | 3,140 | 2,500 |
| 2020/11/25 | 3,245 | 3,250 | 3,100 | 3,105 | 15,900 |
| 2020/11/24 | 3,220 | 3,270 | 3,200 | 3,240 | 3,000 |
| 2020/11/20 | 3,210 | 3,225 | 3,180 | 3,220 | 1,300 |
| 2020/11/19 | 3,200 | 3,225 | 3,190 | 3,210 | 1,800 |
| 2020/11/18 | 3,210 | 3,280 | 3,105 | 3,270 | 14,300 |
| 2020/11/17 | 3,175 | 3,235 | 3,150 | 3,210 | 4,500 |
| 2020/11/16 | 3,240 | 3,240 | 3,160 | 3,165 | 5,100 |
| 2020/11/13 | 3,250 | 3,250 | 3,090 | 3,235 | 20,500 |
| 2020/11/12 | 3,260 | 3,340 | 3,230 | 3,290 | 8,900 |
| 2020/11/11 | 3,255 | 3,350 | 3,250 | 3,250 | 5,700 |
| 2020/11/10 | 3,425 | 3,440 | 3,270 | 3,270 | 14,400 |
| 2020/11/09 | 3,460 | 3,535 | 3,460 | 3,495 | 9,700 |
| 2020/11/06 | 3,350 | 3,485 | 3,350 | 3,455 | 13,800 |
| 2020/11/05 | 3,320 | 3,360 | 3,245 | 3,290 | 3,400 |
| 2020/11/04 | 3,290 | 3,345 | 3,220 | 3,320 | 10,800 |
| 2020/11/02 | 3,295 | 3,325 | 3,200 | 3,275 | 4,300 |
| 2020/10/30 | 3,265 | 3,300 | 3,220 | 3,260 | 1,600 |
| 2020/10/29 | 3,280 | 3,340 | 3,255 | 3,330 | 3,300 |
| 2020/10/28 | 3,155 | 3,340 | 3,155 | 3,340 | 9,900 |
| 2020/10/27 | 3,170 | 3,235 | 3,165 | 3,190 | 4,900 |
| 2020/10/26 | 3,395 | 3,400 | 3,170 | 3,235 | 22,400 |
| 2020/10/23 | 3,320 | 3,500 | 3,200 | 3,325 | 24,300 |
| 2020/10/22 | 3,380 | 3,380 | 3,190 | 3,335 | 20,900 |
| 2020/10/21 | 3,260 | 3,420 | 3,260 | 3,375 | 9,900 |
| 2020/10/20 | 3,300 | 3,425 | 3,260 | 3,270 | 12,900 |
| 2020/10/19 | 3,200 | 3,215 | 3,155 | 3,195 | 6,100 |
| 2020/10/16 | 3,200 | 3,255 | 3,130 | 3,170 | 22,700 |
| 2020/10/15 | 3,345 | 3,400 | 3,220 | 3,345 | 17,200 |
| 2020/10/14 | 3,260 | 3,275 | 3,215 | 3,245 | 4,600 |
| 2020/10/13 | 3,285 | 3,285 | 3,145 | 3,245 | 13,200 |
| 2020/10/12 | 3,460 | 3,485 | 3,250 | 3,285 | 21,200 |
| 2020/10/09 | 3,385 | 3,460 | 3,340 | 3,375 | 12,700 |
| 2020/10/08 | 3,420 | 3,420 | 3,335 | 3,380 | 7,400 |
| 2020/10/07 | 3,465 | 3,465 | 3,330 | 3,405 | 3,400 |
| 2020/10/06 | 3,550 | 3,550 | 3,305 | 3,475 | 12,500 |
| 2020/10/05 | 3,500 | 3,600 | 3,405 | 3,485 | 31,100 |
| 2020/10/02 | 3,530 | 3,530 | 3,275 | 3,375 | 7,900 |
| 2020/09/30 | 3,460 | 3,505 | 3,430 | 3,495 | 4,400 |
| 2020/09/29 | 3,505 | 3,515 | 3,435 | 3,485 | 4,000 |
| 2020/09/28 | 3,455 | 3,495 | 3,370 | 3,485 | 7,100 |
| 2020/09/25 | 3,385 | 3,600 | 3,385 | 3,455 | 4,700 |
| 2020/09/24 | 3,530 | 3,625 | 3,150 | 3,450 | 12,900 |
| 2020/09/23 | 3,515 | 3,690 | 3,510 | 3,550 | 9,300 |
| 2020/09/18 | 3,645 | 3,655 | 3,460 | 3,460 | 6,400 |
| 2020/09/17 | 3,350 | 3,550 | 3,350 | 3,535 | 7,500 |
| 2020/09/16 | 3,150 | 3,500 | 3,150 | 3,335 | 9,100 |
| 2020/09/15 | 3,180 | 3,190 | 3,135 | 3,135 | 1,800 |
| 2020/09/14 | 3,170 | 3,245 | 3,130 | 3,180 | 2,100 |
| 2020/09/11 | 3,250 | 3,250 | 3,080 | 3,175 | 7,200 |
| 2020/09/10 | 3,255 | 3,325 | 3,255 | 3,260 | 4,500 |
| 2020/09/09 | 3,275 | 3,350 | 3,210 | 3,275 | 7,400 |
| 2020/09/08 | 3,475 | 3,475 | 3,270 | 3,375 | 7,300 |
| 2020/09/07 | 3,605 | 3,605 | 3,450 | 3,475 | 5,500 |
| 2020/09/04 | 3,530 | 3,675 | 3,500 | 3,535 | 9,500 |
| 2020/09/03 | 3,800 | 3,820 | 3,740 | 3,740 | 4,000 |
| 2020/09/02 | 3,640 | 3,810 | 3,615 | 3,760 | 13,400 |
| 2020/09/01 | 3,475 | 3,640 | 3,450 | 3,640 | 10,100 |
| 2020/08/31 | 3,405 | 3,495 | 3,400 | 3,450 | 9,800 |
| 2020/08/28 | 3,430 | 3,675 | 3,000 | 3,310 | 31,000 |
| 2020/08/27 | 3,460 | 3,475 | 3,445 | 3,475 | 11,300 |
| 2020/08/26 | 3,440 | 3,470 | 3,360 | 3,460 | 11,600 |
| 2020/08/25 | 3,470 | 3,480 | 3,430 | 3,450 | 9,600 |
| 2020/08/24 | 3,400 | 3,400 | 3,345 | 3,360 | 5,500 |
| 2020/08/21 | 3,385 | 3,415 | 3,320 | 3,380 | 5,100 |
| 2020/08/20 | 3,500 | 3,500 | 3,390 | 3,390 | 5,000 |
| 2020/08/19 | 3,495 | 3,495 | 3,445 | 3,475 | 4,700 |
| 2020/08/18 | 3,360 | 3,415 | 3,355 | 3,405 | 4,600 |
| 2020/08/17 | 3,300 | 3,355 | 3,275 | 3,330 | 4,000 |
| 2020/08/14 | 3,285 | 3,300 | 3,225 | 3,275 | 3,700 |
| 2020/08/13 | 3,335 | 3,335 | 3,285 | 3,285 | 2,600 |
| 2020/08/12 | 3,295 | 3,370 | 3,295 | 3,310 | 5,100 |
| 2020/08/11 | 3,440 | 3,500 | 3,240 | 3,295 | 8,200 |
| 2020/08/07 | 3,390 | 3,390 | 3,235 | 3,370 | 7,100 |
| 2020/08/06 | 3,510 | 3,510 | 3,410 | 3,425 | 5,800 |
| 2020/08/05 | 3,250 | 3,585 | 3,250 | 3,525 | 20,100 |
| 2020/08/04 | 3,235 | 3,295 | 3,210 | 3,245 | 4,700 |
| 2020/08/03 | 3,025 | 3,270 | 3,025 | 3,270 | 13,700 |
| 2020/07/31 | 3,120 | 3,130 | 2,851 | 3,025 | 11,600 |
| 2020/07/30 | 3,000 | 3,225 | 3,000 | 3,120 | 13,400 |
| 2020/07/29 | 2,890 | 3,000 | 2,882 | 2,995 | 12,400 |
| 2020/07/28 | 2,785 | 2,888 | 2,785 | 2,885 | 7,300 |
| 2020/07/27 | 2,749 | 2,779 | 2,747 | 2,778 | 3,000 |
| 2020/07/22 | 2,745 | 2,745 | 2,690 | 2,718 | 3,000 |
| 2020/07/21 | 2,675 | 2,782 | 2,666 | 2,748 | 6,500 |
| 2020/07/20 | 2,450 | 2,730 | 2,450 | 2,725 | 15,800 |
| 2020/07/17 | 2,549 | 2,549 | 2,461 | 2,486 | 7,100 |
| 2020/07/16 | 2,660 | 2,660 | 2,516 | 2,535 | 9,300 |
| 2020/07/15 | 2,765 | 2,765 | 2,620 | 2,656 | 6,500 |
| 2020/07/14 | 2,800 | 2,800 | 2,707 | 2,740 | 2,700 |
| 2020/07/13 | 2,650 | 2,817 | 2,580 | 2,800 | 27,700 |
| 2020/07/10 | 2,880 | 2,895 | 2,693 | 2,850 | 26,700 |
| 2020/07/09 | 2,835 | 2,940 | 2,835 | 2,930 | 11,200 |
| 2020/07/08 | 2,915 | 2,931 | 2,812 | 2,841 | 13,000 |
| 2020/07/07 | 2,961 | 2,990 | 2,838 | 2,959 | 23,500 |
| 2020/07/06 | 2,800 | 3,000 | 2,800 | 2,917 | 26,000 |
| 2020/07/03 | 2,502 | 2,704 | 2,500 | 2,704 | 18,200 |
| 2020/07/02 | 2,500 | 2,525 | 2,461 | 2,483 | 5,500 |
| 2020/07/01 | 2,456 | 2,525 | 2,400 | 2,451 | 6,300 |
| 2020/06/30 | 2,345 | 2,538 | 2,345 | 2,407 | 12,100 |
| 2020/06/29 | 2,314 | 2,366 | 2,203 | 2,329 | 8,900 |
| 2020/06/26 | 2,242 | 2,377 | 2,241 | 2,313 | 17,300 |
| 2020/06/25 | 2,200 | 2,212 | 2,189 | 2,212 | 1,500 |
| 2020/06/24 | 2,141 | 2,199 | 2,139 | 2,159 | 2,300 |
| 2020/06/23 | 2,200 | 2,200 | 2,143 | 2,143 | 1,900 |
| 2020/06/22 | 2,203 | 2,203 | 2,188 | 2,188 | 300 |
| 2020/06/19 | 2,198 | 2,230 | 2,130 | 2,196 | 7,700 |
| 2020/06/18 | 2,188 | 2,223 | 2,175 | 2,223 | 2,400 |
| 2020/06/17 | 2,169 | 2,175 | 2,166 | 2,175 | 500 |
| 2020/06/16 | 2,155 | 2,175 | 2,140 | 2,164 | 1,900 |
| 2020/06/15 | 2,112 | 2,154 | 2,112 | 2,129 | 2,800 |
| 2020/06/12 | 2,077 | 2,112 | 2,050 | 2,112 | 4,300 |
| 2020/06/11 | 2,193 | 2,194 | 2,112 | 2,127 | 3,700 |
| 2020/06/10 | 2,178 | 2,193 | 2,178 | 2,193 | 600 |
| 2020/06/09 | 2,199 | 2,200 | 2,162 | 2,178 | 2,100 |
| 2020/06/08 | 2,095 | 2,200 | 2,095 | 2,175 | 4,600 |
| 2020/06/05 | 2,070 | 2,090 | 2,070 | 2,090 | 600 |
| 2020/06/04 | 2,092 | 2,097 | 2,070 | 2,070 | 1,700 |
| 2020/06/03 | 2,075 | 2,099 | 2,058 | 2,082 | 2,200 |
| 2020/06/02 | 2,015 | 2,067 | 2,015 | 2,067 | 1,100 |
| 2020/06/01 | 2,020 | 2,044 | 2,005 | 2,025 | 2,100 |
| 2020/05/29 | 2,024 | 2,036 | 1,971 | 2,020 | 8,200 |
| 2020/05/28 | 2,136 | 2,136 | 2,042 | 2,063 | 4,700 |
| 2020/05/27 | 2,193 | 2,229 | 2,165 | 2,165 | 5,300 |
| 2020/05/26 | 2,100 | 2,280 | 2,094 | 2,230 | 13,100 |
| 2020/05/25 | 2,001 | 2,068 | 1,995 | 2,068 | 6,700 |
| 2020/05/22 | 1,970 | 1,998 | 1,970 | 1,998 | 1,400 |
| 2020/05/21 | 1,965 | 1,995 | 1,960 | 1,970 | 4,200 |
| 2020/05/20 | 1,942 | 1,957 | 1,930 | 1,957 | 1,700 |
| 2020/05/19 | 1,903 | 1,960 | 1,903 | 1,942 | 7,700 |
| 2020/05/18 | 1,891 | 1,903 | 1,891 | 1,903 | 1,300 |
| 2020/05/15 | 1,893 | 1,893 | 1,860 | 1,885 | 1,900 |
| 2020/05/14 | 1,910 | 1,915 | 1,902 | 1,902 | 1,000 |
| 2020/05/13 | 1,897 | 1,910 | 1,892 | 1,902 | 800 |
| 2020/05/12 | 1,915 | 1,915 | 1,895 | 1,905 | 1,200 |
| 2020/05/11 | 1,930 | 1,930 | 1,890 | 1,915 | 3,600 |
| 2020/05/08 | 1,892 | 1,892 | 1,880 | 1,890 | 900 |
| 2020/05/07 | 1,885 | 1,894 | 1,845 | 1,876 | 1,800 |
| 2020/05/01 | 1,879 | 1,890 | 1,875 | 1,885 | 1,800 |
| 2020/04/30 | 1,870 | 1,883 | 1,843 | 1,879 | 1,100 |
| 2020/04/28 | 1,890 | 1,890 | 1,870 | 1,883 | 900 |
| 2020/04/27 | 1,890 | 1,890 | 1,843 | 1,860 | 2,200 |
| 2020/04/24 | 1,872 | 1,875 | 1,841 | 1,841 | 4,000 |
| 2020/04/23 | 1,900 | 1,905 | 1,871 | 1,881 | 3,300 |
| 2020/04/22 | 1,840 | 1,894 | 1,840 | 1,879 | 1,600 |
| 2020/04/21 | 1,850 | 1,896 | 1,839 | 1,839 | 4,400 |
| 2020/04/20 | 1,810 | 1,859 | 1,797 | 1,859 | 4,200 |
| 2020/04/17 | 1,788 | 1,800 | 1,767 | 1,770 | 3,700 |
| 2020/04/16 | 1,800 | 1,815 | 1,797 | 1,809 | 3,600 |
| 2020/04/15 | 1,820 | 1,852 | 1,807 | 1,807 | 2,400 |
| 2020/04/14 | 1,847 | 1,847 | 1,811 | 1,820 | 3,300 |
| 2020/04/13 | 1,858 | 1,900 | 1,821 | 1,826 | 20,400 |
| 2020/04/10 | 1,731 | 1,800 | 1,731 | 1,773 | 7,900 |
| 2020/04/09 | 1,800 | 1,800 | 1,725 | 1,725 | 2,600 |
| 2020/04/08 | 1,696 | 1,799 | 1,684 | 1,799 | 2,500 |
| 2020/04/07 | 1,696 | 1,710 | 1,676 | 1,679 | 2,700 |
| 2020/04/06 | 1,670 | 1,715 | 1,630 | 1,695 | 3,700 |
| 2020/04/03 | 1,728 | 1,734 | 1,674 | 1,697 | 6,300 |
| 2020/04/02 | 1,700 | 1,730 | 1,671 | 1,728 | 3,900 |
| 2020/04/01 | 1,792 | 1,792 | 1,712 | 1,733 | 4,900 |
| 2020/03/31 | 1,735 | 1,797 | 1,735 | 1,776 | 4,500 |
| 2020/03/30 | 1,683 | 1,795 | 1,656 | 1,735 | 4,500 |
| 2020/03/27 | 1,661 | 1,741 | 1,638 | 1,684 | 3,600 |
| 2020/03/26 | 1,685 | 1,697 | 1,638 | 1,645 | 4,100 |
| 2020/03/25 | 1,794 | 1,794 | 1,661 | 1,685 | 3,100 |
| 2020/03/24 | 1,625 | 1,640 | 1,611 | 1,634 | 3,900 |
| 2020/03/23 | 1,504 | 1,593 | 1,504 | 1,587 | 4,600 |
| 2020/03/19 | 1,544 | 1,544 | 1,435 | 1,474 | 5,500 |
| 2020/03/18 | 1,598 | 1,598 | 1,452 | 1,550 | 3,100 |
| 2020/03/17 | 1,324 | 1,504 | 1,324 | 1,428 | 4,400 |
| 2020/03/16 | 1,549 | 1,549 | 1,450 | 1,472 | 3,500 |
| 2020/03/13 | 1,400 | 1,434 | 1,374 | 1,400 | 2,600 |
| 2020/03/12 | 1,554 | 1,554 | 1,450 | 1,551 | 7,800 |
| 2020/03/11 | 1,620 | 1,660 | 1,620 | 1,634 | 2,000 |
| 2020/03/10 | 1,580 | 1,620 | 1,500 | 1,620 | 4,100 |
| 2020/03/09 | 1,668 | 1,675 | 1,660 | 1,660 | 3,100 |
| 2020/03/06 | 1,760 | 1,760 | 1,710 | 1,712 | 2,200 |
| 2020/03/05 | 1,750 | 1,782 | 1,742 | 1,742 | 2,500 |
| 2020/03/04 | 1,700 | 1,789 | 1,700 | 1,762 | 2,100 |
| 2020/03/03 | 1,800 | 1,800 | 1,715 | 1,717 | 3,200 |
| 2020/03/02 | 1,700 | 1,800 | 1,620 | 1,738 | 8,000 |
| 2020/02/28 | 1,815 | 1,829 | 1,749 | 1,755 | 5,900 |
| 2020/02/27 | 1,909 | 1,909 | 1,850 | 1,858 | 4,300 |
| 2020/02/26 | 1,949 | 1,949 | 1,882 | 1,882 | 17,200 |
| 2020/02/25 | 1,826 | 1,940 | 1,826 | 1,927 | 8,900 |
| 2020/02/21 | 1,960 | 1,960 | 1,908 | 1,930 | 3,600 |
| 2020/02/20 | 1,954 | 1,954 | 1,948 | 1,948 | 800 |
| 2020/02/19 | 1,969 | 1,969 | 1,924 | 1,954 | 600 |
| 2020/02/18 | 1,930 | 1,965 | 1,930 | 1,961 | 3,000 |
| 2020/02/17 | 1,903 | 1,926 | 1,870 | 1,921 | 6,200 |
| 2020/02/14 | 1,906 | 1,970 | 1,906 | 1,941 | 1,100 |
| 2020/02/13 | 1,989 | 1,990 | 1,946 | 1,946 | 2,700 |
| 2020/02/12 | 1,950 | 1,981 | 1,950 | 1,981 | 3,900 |
| 2020/02/10 | 1,913 | 1,939 | 1,911 | 1,935 | 1,800 |
| 2020/02/07 | 1,900 | 1,922 | 1,890 | 1,912 | 4,500 |
| 2020/02/06 | 1,900 | 1,900 | 1,857 | 1,898 | 2,700 |
| 2020/02/05 | 1,879 | 1,885 | 1,860 | 1,885 | 2,100 |
| 2020/02/04 | 1,820 | 1,860 | 1,810 | 1,850 | 2,000 |
| 2020/02/03 | 1,802 | 1,851 | 1,802 | 1,841 | 3,100 |
| 2020/01/31 | 1,854 | 1,854 | 1,837 | 1,837 | 900 |
| 2020/01/30 | 1,865 | 1,874 | 1,838 | 1,861 | 3,700 |
| 2020/01/29 | 1,857 | 1,861 | 1,857 | 1,861 | 300 |
| 2020/01/28 | 1,899 | 1,899 | 1,855 | 1,873 | 1,600 |
| 2020/01/27 | 1,858 | 1,878 | 1,854 | 1,855 | 4,200 |
| 2020/01/24 | 1,908 | 1,914 | 1,891 | 1,891 | 1,600 |
| 2020/01/23 | 1,918 | 1,925 | 1,908 | 1,908 | 1,700 |
| 2020/01/22 | 1,918 | 1,918 | 1,900 | 1,915 | 600 |
| 2020/01/21 | 1,904 | 1,918 | 1,895 | 1,918 | 2,600 |
| 2020/01/20 | 1,865 | 1,908 | 1,865 | 1,897 | 4,800 |
| 2020/01/17 | 1,858 | 1,871 | 1,855 | 1,855 | 2,800 |
| 2020/01/16 | 1,870 | 1,899 | 1,860 | 1,860 | 5,400 |
| 2020/01/15 | 1,970 | 1,970 | 1,887 | 1,896 | 10,100 |
| 2020/01/14 | 2,000 | 2,010 | 1,970 | 1,993 | 10,700 |
| 2020/01/10 | 1,947 | 1,976 | 1,852 | 1,950 | 19,200 |
| 2020/01/09 | 1,813 | 1,813 | 1,795 | 1,805 | 5,300 |
| 2020/01/08 | 1,800 | 1,810 | 1,762 | 1,773 | 3,300 |
| 2020/01/07 | 1,751 | 1,764 | 1,751 | 1,764 | 1,500 |
| 2020/01/06 | 1,733 | 1,745 | 1,730 | 1,745 | 2,700 |