カナデン(8081)の株価時系列情報
カナデン(8081)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,540 | 1,550 | 1,504 | 1,522 | 53,500 |
| 2024/04/18 | 1,530 | 1,564 | 1,530 | 1,564 | 28,700 |
| 2024/04/17 | 1,566 | 1,566 | 1,530 | 1,538 | 45,900 |
| 2024/04/16 | 1,545 | 1,605 | 1,531 | 1,561 | 149,100 |
| 2024/04/15 | 1,495 | 1,500 | 1,487 | 1,492 | 21,200 |
| 2024/04/12 | 1,504 | 1,507 | 1,499 | 1,503 | 16,600 |
| 2024/04/11 | 1,495 | 1,504 | 1,493 | 1,497 | 12,300 |
| 2024/04/10 | 1,505 | 1,514 | 1,498 | 1,507 | 16,900 |
| 2024/04/09 | 1,496 | 1,504 | 1,485 | 1,502 | 14,600 |
| 2024/04/08 | 1,481 | 1,491 | 1,481 | 1,488 | 19,800 |
| 2024/04/05 | 1,467 | 1,480 | 1,463 | 1,474 | 29,300 |
| 2024/04/04 | 1,488 | 1,491 | 1,477 | 1,483 | 19,800 |
| 2024/04/03 | 1,461 | 1,491 | 1,457 | 1,487 | 26,300 |
| 2024/04/02 | 1,487 | 1,492 | 1,463 | 1,468 | 27,000 |
| 2024/04/01 | 1,520 | 1,520 | 1,486 | 1,487 | 27,700 |
| 2024/03/29 | 1,511 | 1,523 | 1,502 | 1,510 | 24,500 |
| 2024/03/28 | 1,526 | 1,534 | 1,511 | 1,511 | 47,900 |
| 2024/03/27 | 1,540 | 1,564 | 1,540 | 1,553 | 87,100 |
| 2024/03/26 | 1,549 | 1,560 | 1,532 | 1,536 | 72,100 |
| 2024/03/25 | 1,541 | 1,552 | 1,529 | 1,536 | 71,800 |
| 2024/03/22 | 1,555 | 1,555 | 1,536 | 1,542 | 50,900 |
| 2024/03/21 | 1,555 | 1,559 | 1,547 | 1,547 | 44,200 |
| 2024/03/19 | 1,523 | 1,543 | 1,518 | 1,541 | 28,600 |
| 2024/03/18 | 1,535 | 1,535 | 1,518 | 1,527 | 37,300 |
| 2024/03/15 | 1,514 | 1,527 | 1,509 | 1,517 | 41,200 |
| 2024/03/14 | 1,501 | 1,517 | 1,489 | 1,515 | 31,300 |
| 2024/03/13 | 1,508 | 1,513 | 1,479 | 1,490 | 28,500 |
| 2024/03/12 | 1,490 | 1,502 | 1,466 | 1,502 | 41,100 |
| 2024/03/11 | 1,525 | 1,525 | 1,489 | 1,501 | 46,800 |
| 2024/03/08 | 1,525 | 1,550 | 1,525 | 1,539 | 37,200 |
| 2024/03/07 | 1,540 | 1,543 | 1,525 | 1,528 | 33,300 |
| 2024/03/06 | 1,536 | 1,548 | 1,532 | 1,538 | 31,800 |
| 2024/03/05 | 1,547 | 1,558 | 1,535 | 1,548 | 17,200 |
| 2024/03/04 | 1,593 | 1,593 | 1,548 | 1,552 | 35,800 |
| 2024/03/01 | 1,584 | 1,595 | 1,574 | 1,581 | 22,000 |
| 2024/02/29 | 1,571 | 1,592 | 1,568 | 1,584 | 22,900 |
| 2024/02/28 | 1,578 | 1,606 | 1,574 | 1,583 | 41,500 |
| 2024/02/27 | 1,560 | 1,585 | 1,554 | 1,572 | 22,800 |
| 2024/02/26 | 1,541 | 1,570 | 1,541 | 1,563 | 32,000 |
| 2024/02/22 | 1,538 | 1,549 | 1,527 | 1,536 | 38,100 |
| 2024/02/21 | 1,550 | 1,564 | 1,523 | 1,536 | 22,000 |
| 2024/02/20 | 1,570 | 1,570 | 1,550 | 1,553 | 21,300 |
| 2024/02/19 | 1,541 | 1,570 | 1,541 | 1,570 | 31,400 |
| 2024/02/16 | 1,522 | 1,539 | 1,460 | 1,537 | 58,600 |
| 2024/02/15 | 1,521 | 1,525 | 1,508 | 1,514 | 24,700 |
| 2024/02/14 | 1,539 | 1,539 | 1,509 | 1,521 | 26,600 |
| 2024/02/13 | 1,510 | 1,536 | 1,499 | 1,534 | 32,200 |
| 2024/02/09 | 1,493 | 1,510 | 1,489 | 1,490 | 23,300 |
| 2024/02/08 | 1,503 | 1,503 | 1,465 | 1,493 | 44,000 |
| 2024/02/07 | 1,510 | 1,516 | 1,494 | 1,500 | 27,100 |
| 2024/02/06 | 1,535 | 1,535 | 1,510 | 1,510 | 21,700 |
| 2024/02/05 | 1,532 | 1,532 | 1,515 | 1,527 | 19,200 |
| 2024/02/02 | 1,525 | 1,545 | 1,514 | 1,530 | 44,000 |
| 2024/02/01 | 1,530 | 1,536 | 1,504 | 1,510 | 63,000 |
| 2024/01/31 | 1,533 | 1,566 | 1,524 | 1,564 | 86,400 |
| 2024/01/30 | 1,531 | 1,540 | 1,519 | 1,531 | 29,200 |
| 2024/01/29 | 1,541 | 1,546 | 1,529 | 1,529 | 25,100 |
| 2024/01/26 | 1,570 | 1,571 | 1,538 | 1,538 | 26,700 |
| 2024/01/25 | 1,550 | 1,572 | 1,543 | 1,569 | 34,300 |
| 2024/01/24 | 1,567 | 1,585 | 1,538 | 1,538 | 34,700 |
| 2024/01/23 | 1,551 | 1,558 | 1,533 | 1,558 | 56,100 |
| 2024/01/22 | 1,580 | 1,585 | 1,553 | 1,559 | 32,400 |
| 2024/01/19 | 1,586 | 1,600 | 1,569 | 1,569 | 31,200 |
| 2024/01/18 | 1,585 | 1,600 | 1,566 | 1,572 | 27,400 |
| 2024/01/17 | 1,614 | 1,625 | 1,578 | 1,580 | 31,900 |
| 2024/01/16 | 1,628 | 1,628 | 1,594 | 1,594 | 20,600 |
| 2024/01/15 | 1,588 | 1,629 | 1,588 | 1,622 | 25,100 |
| 2024/01/12 | 1,602 | 1,603 | 1,576 | 1,584 | 27,000 |
| 2024/01/11 | 1,608 | 1,610 | 1,597 | 1,598 | 22,200 |
| 2024/01/10 | 1,609 | 1,610 | 1,592 | 1,593 | 27,000 |
| 2024/01/09 | 1,593 | 1,611 | 1,583 | 1,609 | 25,000 |
| 2024/01/05 | 1,586 | 1,597 | 1,576 | 1,589 | 21,100 |
| 2024/01/04 | 1,554 | 1,578 | 1,534 | 1,577 | 14,300 |
| 2023/12/29 | 1,571 | 1,571 | 1,543 | 1,555 | 16,300 |
| 2023/12/28 | 1,565 | 1,578 | 1,565 | 1,574 | 11,100 |
| 2023/12/27 | 1,559 | 1,565 | 1,549 | 1,565 | 21,600 |
| 2023/12/26 | 1,550 | 1,562 | 1,546 | 1,553 | 18,100 |
| 2023/12/25 | 1,588 | 1,588 | 1,538 | 1,549 | 16,000 |
| 2023/12/22 | 1,542 | 1,579 | 1,542 | 1,573 | 34,000 |
| 2023/12/21 | 1,553 | 1,564 | 1,527 | 1,529 | 23,900 |
| 2023/12/20 | 1,544 | 1,561 | 1,541 | 1,551 | 45,800 |
| 2023/12/19 | 1,520 | 1,546 | 1,514 | 1,543 | 27,900 |
| 2023/12/18 | 1,543 | 1,543 | 1,498 | 1,505 | 24,600 |
| 2023/12/15 | 1,578 | 1,578 | 1,540 | 1,543 | 78,700 |
| 2023/12/14 | 1,573 | 1,583 | 1,562 | 1,571 | 41,100 |
| 2023/12/13 | 1,546 | 1,577 | 1,546 | 1,568 | 41,300 |
| 2023/12/12 | 1,533 | 1,539 | 1,510 | 1,534 | 44,100 |
| 2023/12/11 | 1,496 | 1,525 | 1,496 | 1,523 | 24,700 |
| 2023/12/08 | 1,503 | 1,506 | 1,475 | 1,486 | 39,800 |
| 2023/12/07 | 1,511 | 1,518 | 1,506 | 1,511 | 21,600 |
| 2023/12/06 | 1,475 | 1,528 | 1,475 | 1,521 | 39,300 |
| 2023/12/05 | 1,487 | 1,492 | 1,471 | 1,471 | 24,600 |
| 2023/12/04 | 1,481 | 1,494 | 1,476 | 1,487 | 18,800 |
| 2023/12/01 | 1,474 | 1,485 | 1,473 | 1,478 | 21,800 |
| 2023/11/30 | 1,467 | 1,476 | 1,459 | 1,473 | 12,200 |
| 2023/11/29 | 1,470 | 1,476 | 1,458 | 1,462 | 15,000 |
| 2023/11/28 | 1,460 | 1,476 | 1,454 | 1,476 | 24,700 |
| 2023/11/27 | 1,472 | 1,472 | 1,444 | 1,445 | 35,000 |
| 2023/11/24 | 1,451 | 1,466 | 1,451 | 1,462 | 14,000 |
| 2023/11/22 | 1,448 | 1,462 | 1,442 | 1,455 | 12,300 |
| 2023/11/21 | 1,435 | 1,446 | 1,430 | 1,440 | 22,400 |
| 2023/11/20 | 1,467 | 1,467 | 1,438 | 1,439 | 24,400 |
| 2023/11/17 | 1,454 | 1,471 | 1,448 | 1,470 | 24,400 |
| 2023/11/16 | 1,460 | 1,465 | 1,442 | 1,452 | 37,900 |
| 2023/11/15 | 1,470 | 1,472 | 1,456 | 1,457 | 23,400 |
| 2023/11/14 | 1,458 | 1,476 | 1,456 | 1,470 | 20,200 |
| 2023/11/13 | 1,458 | 1,471 | 1,453 | 1,463 | 19,100 |
| 2023/11/10 | 1,446 | 1,460 | 1,440 | 1,454 | 19,700 |
| 2023/11/09 | 1,448 | 1,457 | 1,432 | 1,448 | 21,900 |
| 2023/11/08 | 1,525 | 1,525 | 1,444 | 1,452 | 51,600 |
| 2023/11/07 | 1,516 | 1,541 | 1,510 | 1,519 | 49,600 |
| 2023/11/06 | 1,485 | 1,518 | 1,479 | 1,513 | 66,500 |
| 2023/11/02 | 1,451 | 1,493 | 1,447 | 1,479 | 54,500 |
| 2023/11/01 | 1,501 | 1,515 | 1,457 | 1,459 | 85,200 |
| 2023/10/31 | 1,492 | 1,499 | 1,460 | 1,499 | 58,600 |
| 2023/10/30 | 1,499 | 1,505 | 1,485 | 1,490 | 161,800 |
| 2023/10/27 | 1,474 | 1,509 | 1,473 | 1,509 | 75,200 |
| 2023/10/26 | 1,460 | 1,472 | 1,436 | 1,465 | 52,900 |
| 2023/10/25 | 1,459 | 1,480 | 1,451 | 1,454 | 39,800 |
| 2023/10/24 | 1,461 | 1,467 | 1,418 | 1,454 | 50,500 |
| 2023/10/23 | 1,468 | 1,483 | 1,438 | 1,445 | 74,200 |
| 2023/10/20 | 1,451 | 1,473 | 1,429 | 1,473 | 144,000 |
| 2023/10/19 | 1,433 | 1,469 | 1,413 | 1,450 | 478,700 |
| 2023/10/18 | 1,353 | 1,353 | 1,342 | 1,351 | 33,200 |
| 2023/10/17 | 1,333 | 1,351 | 1,328 | 1,342 | 39,600 |
| 2023/10/16 | 1,312 | 1,330 | 1,310 | 1,325 | 49,100 |
| 2023/10/13 | 1,335 | 1,342 | 1,320 | 1,327 | 50,700 |
| 2023/10/12 | 1,331 | 1,333 | 1,316 | 1,332 | 29,200 |
| 2023/10/11 | 1,318 | 1,331 | 1,310 | 1,318 | 46,000 |
| 2023/10/10 | 1,307 | 1,323 | 1,288 | 1,317 | 59,200 |
| 2023/10/06 | 1,271 | 1,291 | 1,271 | 1,286 | 27,100 |
| 2023/10/05 | 1,268 | 1,275 | 1,254 | 1,271 | 38,000 |
| 2023/10/04 | 1,261 | 1,263 | 1,240 | 1,246 | 68,400 |
| 2023/10/03 | 1,305 | 1,305 | 1,276 | 1,276 | 53,900 |
| 2023/10/02 | 1,325 | 1,333 | 1,304 | 1,305 | 50,400 |
| 2023/09/29 | 1,335 | 1,342 | 1,308 | 1,313 | 44,400 |
| 2023/09/28 | 1,343 | 1,355 | 1,330 | 1,334 | 76,800 |
| 2023/09/27 | 1,340 | 1,358 | 1,330 | 1,356 | 192,600 |
| 2023/09/26 | 1,359 | 1,360 | 1,342 | 1,342 | 198,000 |
| 2023/09/25 | 1,355 | 1,361 | 1,348 | 1,359 | 127,900 |
| 2023/09/22 | 1,358 | 1,363 | 1,347 | 1,354 | 128,300 |
| 2023/09/21 | 1,371 | 1,377 | 1,361 | 1,362 | 85,700 |
| 2023/09/20 | 1,392 | 1,394 | 1,375 | 1,375 | 93,700 |
| 2023/09/19 | 1,390 | 1,390 | 1,368 | 1,386 | 121,100 |
| 2023/09/15 | 1,391 | 1,396 | 1,386 | 1,389 | 104,300 |
| 2023/09/14 | 1,377 | 1,389 | 1,373 | 1,385 | 66,300 |
| 2023/09/13 | 1,378 | 1,379 | 1,369 | 1,376 | 56,100 |
| 2023/09/12 | 1,395 | 1,402 | 1,382 | 1,383 | 44,600 |
| 2023/09/11 | 1,413 | 1,413 | 1,395 | 1,403 | 51,300 |
| 2023/09/08 | 1,421 | 1,427 | 1,402 | 1,402 | 55,200 |
| 2023/09/07 | 1,427 | 1,434 | 1,424 | 1,424 | 43,900 |
| 2023/09/06 | 1,435 | 1,445 | 1,422 | 1,439 | 42,400 |
| 2023/09/05 | 1,455 | 1,455 | 1,428 | 1,440 | 78,900 |
| 2023/09/04 | 1,449 | 1,456 | 1,440 | 1,456 | 88,100 |
| 2023/09/01 | 1,443 | 1,452 | 1,436 | 1,449 | 95,600 |
| 2023/08/31 | 1,463 | 1,467 | 1,428 | 1,437 | 119,700 |
| 2023/08/30 | 1,458 | 1,480 | 1,422 | 1,451 | 389,400 |
| 2023/08/29 | 1,306 | 1,321 | 1,297 | 1,321 | 63,700 |
| 2023/08/28 | 1,291 | 1,297 | 1,275 | 1,295 | 63,200 |
| 2023/08/25 | 1,265 | 1,273 | 1,259 | 1,269 | 31,000 |
| 2023/08/24 | 1,261 | 1,273 | 1,261 | 1,270 | 38,400 |
| 2023/08/23 | 1,250 | 1,260 | 1,247 | 1,260 | 33,900 |
| 2023/08/22 | 1,256 | 1,257 | 1,248 | 1,257 | 18,500 |
| 2023/08/21 | 1,257 | 1,265 | 1,255 | 1,257 | 31,800 |
| 2023/08/18 | 1,261 | 1,266 | 1,253 | 1,255 | 34,600 |
| 2023/08/17 | 1,285 | 1,285 | 1,262 | 1,274 | 45,500 |
| 2023/08/16 | 1,295 | 1,295 | 1,285 | 1,288 | 19,700 |
| 2023/08/15 | 1,300 | 1,305 | 1,298 | 1,302 | 23,400 |
| 2023/08/14 | 1,316 | 1,316 | 1,298 | 1,302 | 49,900 |
| 2023/08/10 | 1,291 | 1,300 | 1,280 | 1,300 | 36,300 |
| 2023/08/09 | 1,288 | 1,295 | 1,281 | 1,291 | 30,600 |
| 2023/08/08 | 1,297 | 1,303 | 1,293 | 1,293 | 36,600 |
| 2023/08/07 | 1,291 | 1,299 | 1,286 | 1,297 | 34,900 |
| 2023/08/04 | 1,291 | 1,305 | 1,291 | 1,291 | 44,900 |
| 2023/08/03 | 1,322 | 1,322 | 1,289 | 1,291 | 59,300 |
| 2023/08/02 | 1,370 | 1,370 | 1,325 | 1,326 | 82,100 |
| 2023/08/01 | 1,344 | 1,350 | 1,336 | 1,349 | 55,900 |
| 2023/07/31 | 1,332 | 1,339 | 1,324 | 1,336 | 42,700 |
| 2023/07/28 | 1,315 | 1,323 | 1,304 | 1,323 | 44,000 |
| 2023/07/27 | 1,332 | 1,332 | 1,324 | 1,328 | 26,600 |
| 2023/07/26 | 1,355 | 1,361 | 1,330 | 1,331 | 28,700 |
| 2023/07/25 | 1,324 | 1,364 | 1,323 | 1,349 | 112,000 |
| 2023/07/24 | 1,306 | 1,327 | 1,306 | 1,321 | 34,500 |
| 2023/07/21 | 1,313 | 1,313 | 1,303 | 1,306 | 19,900 |
| 2023/07/20 | 1,319 | 1,321 | 1,303 | 1,308 | 52,300 |
| 2023/07/19 | 1,308 | 1,319 | 1,293 | 1,318 | 47,600 |
| 2023/07/18 | 1,294 | 1,310 | 1,293 | 1,299 | 72,800 |
| 2023/07/14 | 1,295 | 1,296 | 1,279 | 1,284 | 42,000 |
| 2023/07/13 | 1,290 | 1,291 | 1,267 | 1,285 | 42,300 |
| 2023/07/12 | 1,307 | 1,308 | 1,296 | 1,296 | 41,600 |
| 2023/07/11 | 1,290 | 1,305 | 1,285 | 1,301 | 47,300 |
| 2023/07/10 | 1,272 | 1,294 | 1,267 | 1,286 | 49,700 |
| 2023/07/07 | 1,287 | 1,287 | 1,269 | 1,269 | 41,700 |
| 2023/07/06 | 1,293 | 1,301 | 1,288 | 1,292 | 29,600 |
| 2023/07/05 | 1,284 | 1,302 | 1,282 | 1,300 | 32,000 |
| 2023/07/04 | 1,304 | 1,304 | 1,290 | 1,293 | 33,500 |
| 2023/07/03 | 1,305 | 1,311 | 1,299 | 1,304 | 36,900 |
| 2023/06/30 | 1,293 | 1,301 | 1,289 | 1,295 | 55,600 |
| 2023/06/29 | 1,298 | 1,307 | 1,288 | 1,292 | 30,900 |
| 2023/06/28 | 1,284 | 1,298 | 1,280 | 1,298 | 76,200 |