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 |
|---|---|---|---|---|---|
| 2024/10/04 | 893 | 893 | 889 | 893 | 3,700 |
| 2024/10/03 | 887 | 893 | 887 | 893 | 2,300 |
| 2024/10/02 | 890 | 893 | 890 | 890 | 2,300 |
| 2024/10/01 | 893 | 893 | 887 | 892 | 600 |
| 2024/09/30 | 893 | 893 | 892 | 893 | 300 |
| 2024/09/27 | 891 | 893 | 889 | 889 | 1,800 |
| 2024/09/26 | 897 | 897 | 896 | 896 | 500 |
| 2024/09/25 | 907 | 907 | 897 | 897 | 3,100 |
| 2024/09/24 | 908 | 908 | 899 | 903 | 1,200 |
| 2024/09/20 | 903 | 905 | 893 | 905 | 1,100 |
| 2024/09/19 | 908 | 908 | 900 | 900 | 400 |
| 2024/09/18 | 890 | 890 | 890 | 890 | 700 |
| 2024/09/17 | 893 | 901 | 891 | 901 | 2,300 |
| 2024/09/13 | 900 | 900 | 893 | 893 | 700 |
| 2024/09/12 | 895 | 898 | 894 | 896 | 500 |
| 2024/09/11 | 906 | 908 | 880 | 890 | 3,100 |
| 2024/09/10 | 910 | 910 | 908 | 908 | 400 |
| 2024/09/09 | 915 | 915 | 908 | 908 | 1,400 |
| 2024/09/06 | 915 | 915 | 913 | 913 | 1,400 |
| 2024/09/05 | 914 | 923 | 908 | 923 | 2,200 |
| 2024/09/04 | 915 | 929 | 915 | 925 | 900 |
| 2024/09/03 | 923 | 929 | 920 | 920 | 1,000 |
| 2024/09/02 | 933 | 933 | 920 | 926 | 1,700 |
| 2024/08/30 | 934 | 938 | 933 | 934 | 1,200 |
| 2024/08/29 | 932 | 936 | 921 | 936 | 4,600 |
| 2024/08/28 | 945 | 947 | 943 | 947 | 18,700 |
| 2024/08/27 | 940 | 945 | 939 | 944 | 3,400 |
| 2024/08/26 | 932 | 945 | 932 | 940 | 4,300 |
| 2024/08/23 | 941 | 948 | 936 | 948 | 2,400 |
| 2024/08/22 | 943 | 946 | 940 | 940 | 1,400 |
| 2024/08/21 | 936 | 946 | 936 | 946 | 1,200 |
| 2024/08/20 | 933 | 936 | 933 | 936 | 1,300 |
| 2024/08/19 | 932 | 933 | 932 | 933 | 4,600 |
| 2024/08/16 | 931 | 934 | 930 | 931 | 1,900 |
| 2024/08/15 | 936 | 936 | 933 | 933 | 1,100 |
| 2024/08/14 | 926 | 926 | 926 | 926 | 100 |
| 2024/08/09 | 945 | 945 | 915 | 918 | 500 |
| 2024/08/08 | 914 | 942 | 911 | 942 | 900 |
| 2024/08/07 | 902 | 935 | 900 | 915 | 2,800 |
| 2024/08/06 | 910 | 955 | 910 | 917 | 1,600 |
| 2024/08/05 | 958 | 958 | 900 | 900 | 2,900 |
| 2024/08/02 | 952 | 955 | 950 | 955 | 1,900 |
| 2024/08/01 | 957 | 970 | 953 | 953 | 2,300 |
| 2024/07/31 | 974 | 974 | 955 | 956 | 1,500 |
| 2024/07/30 | 961 | 963 | 961 | 963 | 200 |
| 2024/07/29 | 961 | 975 | 961 | 975 | 2,300 |
| 2024/07/26 | 953 | 956 | 953 | 955 | 600 |
| 2024/07/25 | 961 | 961 | 953 | 953 | 2,300 |
| 2024/07/24 | 956 | 960 | 956 | 960 | 600 |
| 2024/07/23 | 957 | 966 | 956 | 956 | 900 |
| 2024/07/22 | 966 | 966 | 956 | 956 | 1,200 |
| 2024/07/19 | 960 | 961 | 959 | 960 | 1,100 |
| 2024/07/18 | 966 | 975 | 959 | 963 | 2,100 |
| 2024/07/17 | 963 | 964 | 959 | 964 | 1,100 |
| 2024/07/16 | 961 | 962 | 952 | 962 | 4,300 |
| 2024/07/12 | 960 | 991 | 949 | 951 | 20,100 |
| 2024/07/11 | 954 | 975 | 954 | 975 | 3,100 |
| 2024/07/10 | 962 | 966 | 955 | 955 | 1,400 |
| 2024/07/09 | 961 | 961 | 955 | 955 | 400 |
| 2024/07/08 | 983 | 983 | 950 | 950 | 5,200 |
| 2024/07/05 | 990 | 990 | 983 | 983 | 1,200 |
| 2024/07/04 | 991 | 991 | 986 | 986 | 600 |
| 2024/07/03 | 990 | 990 | 985 | 986 | 1,100 |
| 2024/07/02 | 988 | 990 | 988 | 990 | 1,500 |
| 2024/07/01 | 989 | 989 | 988 | 989 | 1,100 |
| 2024/06/28 | 987 | 990 | 985 | 988 | 700 |
| 2024/06/27 | 991 | 991 | 989 | 989 | 1,000 |
| 2024/06/26 | 988 | 989 | 988 | 989 | 600 |
| 2024/06/25 | 988 | 988 | 985 | 988 | 1,000 |
| 2024/06/24 | 988 | 990 | 987 | 989 | 1,200 |
| 2024/06/21 | 985 | 985 | 983 | 985 | 1,400 |
| 2024/06/20 | 986 | 988 | 982 | 982 | 1,200 |
| 2024/06/19 | 986 | 986 | 986 | 986 | 200 |
| 2024/06/18 | 982 | 984 | 976 | 977 | 1,000 |
| 2024/06/17 | 986 | 986 | 985 | 986 | 400 |
| 2024/06/14 | 986 | 986 | 984 | 984 | 1,200 |
| 2024/06/13 | 985 | 986 | 985 | 986 | 200 |
| 2024/06/12 | 984 | 985 | 984 | 985 | 900 |
| 2024/06/11 | 982 | 983 | 978 | 983 | 1,000 |
| 2024/06/10 | 982 | 982 | 978 | 982 | 1,400 |
| 2024/06/07 | 980 | 980 | 979 | 979 | 300 |
| 2024/06/06 | 973 | 980 | 973 | 980 | 400 |
| 2024/06/05 | 980 | 981 | 975 | 975 | 2,000 |
| 2024/06/04 | 976 | 980 | 976 | 980 | 600 |
| 2024/06/03 | 979 | 981 | 975 | 975 | 900 |
| 2024/05/31 | 980 | 980 | 980 | 980 | 700 |
| 2024/05/30 | 971 | 980 | 971 | 980 | 900 |
| 2024/05/29 | 979 | 979 | 969 | 976 | 900 |
| 2024/05/28 | 977 | 979 | 977 | 979 | 1,100 |
| 2024/05/27 | 977 | 977 | 974 | 977 | 1,600 |
| 2024/05/24 | 966 | 975 | 966 | 973 | 1,400 |
| 2024/05/23 | 966 | 966 | 966 | 966 | 300 |
| 2024/05/22 | 965 | 966 | 962 | 966 | 1,100 |
| 2024/05/21 | 965 | 966 | 962 | 964 | 1,200 |
| 2024/05/20 | 959 | 969 | 959 | 965 | 1,200 |
| 2024/05/17 | 951 | 959 | 950 | 959 | 3,600 |
| 2024/05/16 | 956 | 960 | 954 | 958 | 900 |
| 2024/05/15 | 955 | 959 | 954 | 955 | 1,400 |
| 2024/05/14 | 959 | 961 | 951 | 954 | 2,200 |
| 2024/05/13 | 961 | 975 | 956 | 960 | 1,800 |
| 2024/05/10 | 964 | 972 | 961 | 961 | 1,200 |
| 2024/05/09 | 964 | 964 | 964 | 964 | 100 |
| 2024/05/08 | 967 | 967 | 967 | 967 | 100 |
| 2024/05/07 | 976 | 976 | 963 | 973 | 1,200 |
| 2024/05/02 | 964 | 964 | 960 | 961 | 800 |
| 2024/05/01 | 962 | 979 | 962 | 979 | 1,800 |
| 2024/04/30 | 974 | 974 | 966 | 966 | 900 |
| 2024/04/26 | 965 | 970 | 960 | 968 | 1,600 |
| 2024/04/25 | 966 | 968 | 960 | 960 | 1,200 |
| 2024/04/24 | 949 | 969 | 949 | 964 | 900 |
| 2024/04/23 | 948 | 958 | 948 | 949 | 900 |
| 2024/04/22 | 957 | 957 | 948 | 948 | 1,800 |
| 2024/04/19 | 952 | 954 | 951 | 951 | 2,200 |
| 2024/04/18 | 959 | 966 | 952 | 952 | 3,100 |
| 2024/04/17 | 968 | 974 | 968 | 974 | 400 |
| 2024/04/16 | 975 | 980 | 966 | 972 | 1,600 |
| 2024/04/15 | 970 | 989 | 968 | 975 | 4,100 |
| 2024/04/12 | 984 | 1,000 | 960 | 1,000 | 11,700 |
| 2024/04/11 | 982 | 1,017 | 982 | 1,000 | 5,000 |
| 2024/04/10 | 990 | 997 | 980 | 997 | 2,500 |
| 2024/04/09 | 966 | 998 | 966 | 998 | 2,500 |
| 2024/04/08 | 950 | 980 | 950 | 968 | 5,400 |
| 2024/04/05 | 1,005 | 1,005 | 990 | 994 | 3,800 |
| 2024/04/04 | 1,000 | 1,003 | 1,000 | 1,002 | 300 |
| 2024/04/03 | 1,004 | 1,004 | 999 | 999 | 400 |
| 2024/04/02 | 1,005 | 1,005 | 1,004 | 1,004 | 800 |
| 2024/04/01 | 998 | 998 | 995 | 995 | 900 |
| 2024/03/29 | 996 | 998 | 995 | 998 | 500 |
| 2024/03/28 | 997 | 999 | 997 | 999 | 500 |
| 2024/03/27 | 998 | 1,000 | 990 | 997 | 2,300 |
| 2024/03/26 | 999 | 1,000 | 996 | 997 | 1,300 |
| 2024/03/25 | 1,004 | 1,004 | 1,004 | 1,004 | 1,100 |
| 2024/03/22 | 996 | 1,000 | 996 | 1,000 | 800 |
| 2024/03/21 | 990 | 1,001 | 990 | 995 | 3,300 |
| 2024/03/19 | 978 | 1,000 | 978 | 990 | 1,500 |
| 2024/03/18 | 983 | 989 | 983 | 987 | 1,900 |
| 2024/03/15 | 973 | 990 | 973 | 984 | 2,900 |
| 2024/03/14 | 977 | 991 | 973 | 973 | 1,200 |
| 2024/03/13 | 975 | 978 | 972 | 972 | 400 |
| 2024/03/12 | 975 | 978 | 971 | 971 | 1,400 |
| 2024/03/11 | 988 | 993 | 975 | 975 | 3,200 |
| 2024/03/08 | 992 | 992 | 986 | 988 | 1,000 |
| 2024/03/07 | 984 | 994 | 982 | 992 | 1,100 |
| 2024/03/06 | 982 | 988 | 982 | 983 | 900 |
| 2024/03/05 | 984 | 996 | 981 | 982 | 3,500 |
| 2024/03/04 | 990 | 990 | 960 | 982 | 4,600 |
| 2024/03/01 | 1,005 | 1,005 | 995 | 1,000 | 3,300 |
| 2024/02/29 | 994 | 1,010 | 994 | 1,005 | 3,000 |
| 2024/02/28 | 1,026 | 1,026 | 993 | 996 | 11,400 |
| 2024/02/27 | 1,034 | 1,035 | 1,013 | 1,026 | 26,000 |
| 2024/02/26 | 1,033 | 1,034 | 1,020 | 1,034 | 7,600 |
| 2024/02/22 | 1,024 | 1,030 | 1,016 | 1,030 | 2,200 |
| 2024/02/21 | 1,023 | 1,024 | 1,016 | 1,024 | 1,300 |
| 2024/02/20 | 1,009 | 1,018 | 1,009 | 1,018 | 3,200 |
| 2024/02/19 | 1,023 | 1,023 | 1,011 | 1,011 | 2,400 |
| 2024/02/16 | 1,028 | 1,028 | 1,021 | 1,022 | 800 |
| 2024/02/15 | 1,030 | 1,030 | 1,025 | 1,028 | 1,200 |
| 2024/02/14 | 1,036 | 1,036 | 1,029 | 1,030 | 1,600 |
| 2024/02/13 | 1,037 | 1,039 | 1,035 | 1,039 | 1,900 |
| 2024/02/09 | 1,039 | 1,039 | 1,036 | 1,037 | 400 |
| 2024/02/08 | 1,039 | 1,039 | 1,037 | 1,038 | 800 |
| 2024/02/07 | 1,034 | 1,039 | 1,034 | 1,039 | 500 |
| 2024/02/06 | 1,035 | 1,036 | 1,031 | 1,036 | 500 |
| 2024/02/05 | 1,037 | 1,037 | 1,032 | 1,036 | 800 |
| 2024/02/02 | 1,040 | 1,040 | 1,027 | 1,027 | 900 |
| 2024/02/01 | 1,034 | 1,040 | 1,033 | 1,033 | 1,100 |
| 2024/01/31 | 1,047 | 1,047 | 1,031 | 1,034 | 2,400 |
| 2024/01/30 | 1,042 | 1,044 | 1,040 | 1,042 | 1,400 |
| 2024/01/29 | 1,041 | 1,042 | 1,032 | 1,042 | 2,000 |
| 2024/01/26 | 1,040 | 1,040 | 1,036 | 1,039 | 1,000 |
| 2024/01/25 | 1,040 | 1,040 | 1,038 | 1,040 | 2,100 |
| 2024/01/24 | 1,036 | 1,039 | 1,036 | 1,039 | 800 |
| 2024/01/23 | 1,035 | 1,036 | 1,031 | 1,036 | 1,400 |
| 2024/01/22 | 1,028 | 1,034 | 1,028 | 1,030 | 1,300 |
| 2024/01/19 | 1,032 | 1,032 | 1,030 | 1,032 | 800 |
| 2024/01/18 | 1,031 | 1,032 | 1,031 | 1,032 | 300 |
| 2024/01/17 | 1,038 | 1,038 | 1,023 | 1,026 | 2,100 |
| 2024/01/16 | 1,022 | 1,039 | 1,022 | 1,038 | 3,000 |
| 2024/01/15 | 1,006 | 1,030 | 1,006 | 1,022 | 3,600 |
| 2024/01/12 | 1,023 | 1,027 | 1,006 | 1,006 | 3,600 |
| 2024/01/11 | 1,038 | 1,042 | 1,029 | 1,029 | 3,200 |
| 2024/01/10 | 1,022 | 1,040 | 1,022 | 1,031 | 4,100 |
| 2024/01/09 | 1,029 | 1,029 | 1,022 | 1,022 | 1,600 |
| 2024/01/05 | 1,004 | 1,030 | 1,003 | 1,029 | 6,600 |
| 2024/01/04 | 982 | 992 | 982 | 992 | 3,300 |