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 |
---|---|---|---|---|---|
1988/12/28 | 760 | 770 | 760 | 770 | 22,000 |
1988/12/27 | 760 | 770 | 760 | 761 | 8,000 |
1988/12/26 | 749 | 777 | 749 | 776 | 20,000 |
1988/12/23 | 750 | 750 | 740 | 745 | 11,000 |
1988/12/22 | 750 | 750 | 750 | 750 | 5,000 |
1988/12/21 | 767 | 768 | 745 | 745 | 23,000 |
1988/12/20 | 768 | 768 | 768 | 768 | 7,000 |
1988/12/19 | 758 | 770 | 758 | 770 | 23,000 |
1988/12/16 | 754 | 759 | 745 | 745 | 12,000 |
1988/12/15 | 755 | 760 | 748 | 758 | 20,000 |
1988/12/14 | 760 | 760 | 750 | 759 | 14,000 |
1988/12/13 | 757 | 768 | 750 | 760 | 37,000 |
1988/12/12 | 755 | 760 | 755 | 760 | 24,000 |
1988/12/09 | 741 | 755 | 730 | 755 | 60,000 |
1988/12/08 | 740 | 742 | 740 | 740 | 27,000 |
1988/12/07 | 719 | 738 | 719 | 738 | 7,000 |
1988/12/06 | 691 | 720 | 690 | 720 | 5,000 |
1988/12/05 | 703 | 704 | 680 | 690 | 15,000 |
1988/12/03 | 720 | 720 | 700 | 700 | 5,000 |
1988/12/02 | 733 | 733 | 720 | 720 | 8,000 |
1988/12/01 | 740 | 746 | 737 | 737 | 3,000 |
1988/11/30 | 740 | 749 | 730 | 730 | 24,000 |
1988/11/29 | 700 | 720 | 689 | 720 | 18,000 |
1988/11/28 | 695 | 700 | 690 | 700 | 15,000 |
1988/11/26 | 680 | 690 | 680 | 680 | 3,000 |
1988/11/25 | 690 | 695 | 680 | 680 | 10,000 |
1988/11/24 | 686 | 686 | 686 | 686 | 5,000 |
1988/11/22 | 656 | 656 | 655 | 656 | 9,000 |
1988/11/21 | 651 | 651 | 651 | 651 | 4,000 |
1988/11/18 | 636 | 637 | 630 | 630 | 23,000 |
1988/11/17 | 634 | 634 | 630 | 634 | 9,000 |
1988/11/11 | 630 | 630 | 630 | 630 | 4,000 |
1988/11/10 | 630 | 631 | 630 | 631 | 3,000 |
1988/11/09 | 635 | 635 | 630 | 630 | 10,000 |
1988/11/08 | 635 | 635 | 635 | 635 | 1,000 |
1988/11/07 | 645 | 645 | 635 | 635 | 3,000 |
1988/11/05 | 635 | 635 | 630 | 630 | 4,000 |
1988/11/04 | 630 | 643 | 630 | 642 | 10,000 |
1988/11/02 | 631 | 641 | 630 | 630 | 6,000 |
1988/11/01 | 611 | 641 | 611 | 641 | 5,000 |
1988/10/31 | 607 | 607 | 607 | 607 | 6,000 |
1988/10/29 | 592 | 600 | 592 | 596 | 8,000 |
1988/10/28 | 606 | 607 | 590 | 600 | 15,000 |
1988/10/27 | 620 | 620 | 600 | 601 | 20,000 |
1988/10/26 | 615 | 615 | 601 | 615 | 17,000 |
1988/10/25 | 611 | 615 | 605 | 615 | 11,000 |
1988/10/24 | 610 | 611 | 610 | 610 | 6,000 |
1988/10/22 | 628 | 628 | 601 | 601 | 11,000 |
1988/10/20 | 615 | 629 | 605 | 620 | 7,000 |
1988/10/19 | 624 | 625 | 624 | 625 | 4,000 |
1988/10/18 | 605 | 625 | 605 | 625 | 4,000 |
1988/10/17 | 602 | 607 | 602 | 607 | 3,000 |
1988/10/14 | 600 | 600 | 600 | 600 | 7,000 |
1988/10/13 | 620 | 620 | 620 | 620 | 3,000 |
1988/10/12 | 640 | 647 | 630 | 630 | 6,000 |
1988/10/11 | 645 | 646 | 645 | 646 | 2,000 |
1988/10/07 | 646 | 649 | 645 | 649 | 4,000 |
1988/10/06 | 650 | 650 | 645 | 645 | 5,000 |
1988/10/05 | 655 | 655 | 650 | 650 | 8,000 |
1988/10/04 | 650 | 650 | 650 | 650 | 6,000 |
1988/10/03 | 655 | 655 | 650 | 650 | 10,000 |
1988/10/01 | 656 | 656 | 656 | 656 | 2,000 |
1988/09/30 | 670 | 670 | 655 | 655 | 6,000 |
1988/09/29 | 654 | 670 | 653 | 670 | 5,000 |
1988/09/28 | 653 | 653 | 653 | 653 | 1,000 |
1988/09/27 | 651 | 655 | 651 | 651 | 6,000 |
1988/09/26 | 650 | 665 | 650 | 660 | 15,000 |
1988/09/24 | 675 | 675 | 657 | 657 | 2,000 |
1988/09/22 | 685 | 685 | 655 | 655 | 6,000 |
1988/09/21 | 670 | 687 | 670 | 687 | 16,000 |
1988/09/20 | 670 | 690 | 665 | 690 | 5,000 |
1988/09/19 | 653 | 670 | 653 | 670 | 5,000 |
1988/09/16 | 670 | 675 | 650 | 652 | 11,000 |
1988/09/14 | 670 | 670 | 670 | 670 | 5,000 |
1988/09/12 | 670 | 670 | 670 | 670 | 1,000 |
1988/09/09 | 671 | 671 | 670 | 670 | 2,000 |
1988/09/08 | 689 | 689 | 670 | 670 | 18,000 |
1988/09/07 | 680 | 690 | 680 | 690 | 9,000 |
1988/09/06 | 691 | 691 | 680 | 680 | 12,000 |
1988/09/05 | 691 | 691 | 690 | 690 | 4,000 |
1988/09/03 | 681 | 690 | 681 | 690 | 3,000 |
1988/09/02 | 690 | 690 | 680 | 680 | 8,000 |
1988/09/01 | 699 | 700 | 690 | 690 | 10,000 |
1988/08/31 | 702 | 705 | 702 | 702 | 7,000 |
1988/08/30 | 712 | 712 | 712 | 712 | 2,000 |
1988/08/29 | 712 | 712 | 712 | 712 | 1,000 |
1988/08/27 | 702 | 702 | 702 | 702 | 5,000 |
1988/08/26 | 707 | 710 | 702 | 702 | 13,000 |
1988/08/25 | 702 | 722 | 702 | 707 | 6,000 |
1988/08/24 | 709 | 710 | 702 | 702 | 10,000 |
1988/08/23 | 723 | 723 | 723 | 723 | 4,000 |
1988/08/22 | 704 | 704 | 703 | 703 | 3,000 |
1988/08/19 | 710 | 711 | 702 | 702 | 9,000 |
1988/08/18 | 710 | 711 | 710 | 711 | 5,000 |
1988/08/17 | 710 | 710 | 710 | 710 | 3,000 |
1988/08/16 | 710 | 710 | 700 | 700 | 9,000 |
1988/08/15 | 711 | 711 | 710 | 710 | 8,000 |
1988/08/11 | 705 | 705 | 700 | 705 | 12,000 |
1988/08/10 | 710 | 710 | 705 | 705 | 2,000 |
1988/08/09 | 710 | 711 | 710 | 710 | 8,000 |
1988/08/06 | 710 | 710 | 710 | 710 | 3,000 |
1988/08/05 | 710 | 710 | 710 | 710 | 2,000 |
1988/08/04 | 718 | 718 | 715 | 715 | 3,000 |
1988/08/03 | 721 | 721 | 715 | 715 | 8,000 |
1988/08/02 | 722 | 722 | 712 | 712 | 9,000 |
1988/08/01 | 720 | 721 | 702 | 702 | 8,000 |
1988/07/30 | 715 | 715 | 710 | 710 | 13,000 |
1988/07/29 | 725 | 736 | 720 | 725 | 12,000 |
1988/07/28 | 715 | 735 | 715 | 735 | 10,000 |
1988/07/27 | 700 | 715 | 700 | 715 | 15,000 |
1988/07/26 | 720 | 720 | 720 | 720 | 4,000 |
1988/07/25 | 755 | 755 | 735 | 735 | 20,000 |
1988/07/23 | 741 | 750 | 741 | 750 | 11,000 |
1988/07/22 | 769 | 769 | 740 | 741 | 18,000 |
1988/07/21 | 761 | 769 | 761 | 769 | 8,000 |
1988/07/20 | 752 | 760 | 750 | 760 | 14,000 |
1988/07/19 | 763 | 763 | 750 | 750 | 12,000 |
1988/07/18 | 764 | 764 | 763 | 763 | 10,000 |
1988/07/15 | 762 | 770 | 761 | 763 | 27,000 |
1988/07/14 | 763 | 770 | 762 | 762 | 15,000 |
1988/07/13 | 771 | 772 | 760 | 760 | 18,000 |
1988/07/12 | 768 | 772 | 760 | 772 | 15,000 |
1988/07/11 | 775 | 775 | 768 | 768 | 6,000 |
1988/07/08 | 770 | 770 | 755 | 759 | 23,000 |
1988/07/07 | 756 | 774 | 756 | 770 | 13,000 |
1988/07/06 | 761 | 770 | 755 | 755 | 23,000 |
1988/07/05 | 765 | 770 | 765 | 765 | 12,000 |
1988/07/04 | 765 | 765 | 760 | 765 | 16,000 |
1988/07/02 | 772 | 772 | 763 | 763 | 17,000 |
1988/07/01 | 773 | 776 | 763 | 770 | 36,000 |
1988/06/30 | 786 | 786 | 771 | 771 | 16,000 |
1988/06/29 | 781 | 790 | 770 | 780 | 12,000 |
1988/06/28 | 795 | 795 | 780 | 785 | 15,000 |
1988/06/27 | 800 | 800 | 797 | 797 | 7,000 |
1988/06/25 | 819 | 820 | 795 | 795 | 30,000 |
1988/06/24 | 795 | 820 | 791 | 820 | 20,000 |
1988/06/23 | 813 | 815 | 794 | 795 | 36,000 |
1988/06/22 | 820 | 825 | 813 | 815 | 40,000 |
1988/06/21 | 821 | 825 | 815 | 820 | 38,000 |
1988/06/20 | 835 | 835 | 820 | 820 | 44,000 |
1988/06/17 | 824 | 830 | 811 | 830 | 76,000 |
1988/06/16 | 821 | 829 | 813 | 814 | 59,000 |
1988/06/15 | 849 | 850 | 810 | 813 | 181,000 |
1988/06/14 | 780 | 839 | 771 | 839 | 151,000 |
1988/06/13 | 775 | 779 | 770 | 779 | 43,000 |
1988/06/10 | 760 | 778 | 760 | 775 | 17,000 |
1988/06/09 | 761 | 765 | 760 | 760 | 23,000 |
1988/06/08 | 765 | 768 | 760 | 760 | 30,000 |
1988/06/07 | 765 | 775 | 765 | 768 | 46,000 |
1988/06/06 | 775 | 775 | 760 | 765 | 30,000 |
1988/06/04 | 771 | 775 | 771 | 775 | 11,000 |
1988/06/03 | 766 | 780 | 765 | 780 | 24,000 |
1988/06/02 | 765 | 770 | 760 | 760 | 26,000 |
1988/06/01 | 765 | 770 | 760 | 760 | 29,000 |
1988/05/31 | 759 | 770 | 756 | 770 | 54,000 |
1988/05/30 | 759 | 759 | 755 | 755 | 49,000 |
1988/05/28 | 761 | 770 | 756 | 756 | 39,000 |
1988/05/27 | 761 | 765 | 760 | 760 | 32,000 |
1988/05/26 | 770 | 779 | 760 | 760 | 42,000 |
1988/05/25 | 756 | 778 | 756 | 770 | 22,000 |
1988/05/24 | 769 | 769 | 751 | 751 | 29,000 |
1988/05/23 | 780 | 780 | 731 | 770 | 25,000 |
1988/05/20 | 779 | 780 | 774 | 774 | 35,000 |
1988/05/19 | 780 | 780 | 770 | 770 | 46,000 |
1988/05/18 | 761 | 780 | 760 | 772 | 53,000 |
1988/05/17 | 760 | 770 | 756 | 760 | 15,000 |
1988/05/16 | 752 | 752 | 750 | 750 | 19,000 |
1988/05/13 | 740 | 750 | 728 | 750 | 61,000 |
1988/05/12 | 740 | 740 | 735 | 735 | 13,000 |
1988/05/11 | 760 | 760 | 742 | 742 | 38,000 |
1988/05/10 | 766 | 766 | 741 | 742 | 18,000 |
1988/05/09 | 769 | 770 | 746 | 746 | 24,000 |
1988/05/07 | 760 | 777 | 760 | 777 | 15,000 |
1988/05/06 | 789 | 790 | 770 | 780 | 31,000 |
1988/05/02 | 793 | 793 | 780 | 783 | 86,000 |
1988/04/30 | 751 | 793 | 751 | 770 | 54,000 |
1988/04/28 | 740 | 750 | 728 | 748 | 81,000 |
1988/04/27 | 725 | 749 | 717 | 749 | 58,000 |
1988/04/26 | 717 | 724 | 715 | 715 | 25,000 |
1988/04/25 | 727 | 727 | 710 | 710 | 17,000 |
1988/04/23 | 724 | 724 | 716 | 720 | 12,000 |
1988/04/22 | 723 | 725 | 705 | 705 | 23,000 |
1988/04/21 | 719 | 722 | 715 | 722 | 29,000 |
1988/04/20 | 710 | 720 | 709 | 720 | 15,000 |
1988/04/19 | 705 | 710 | 701 | 705 | 19,000 |
1988/04/18 | 710 | 720 | 705 | 710 | 16,000 |
1988/04/15 | 700 | 720 | 700 | 701 | 39,000 |
1988/04/14 | 739 | 740 | 735 | 739 | 23,000 |
1988/04/13 | 729 | 740 | 729 | 740 | 26,000 |
1988/04/12 | 720 | 720 | 709 | 709 | 8,000 |
1988/04/11 | 700 | 710 | 700 | 708 | 34,000 |
1988/04/08 | 699 | 700 | 690 | 695 | 11,000 |
1988/04/07 | 700 | 700 | 700 | 700 | 5,000 |
1988/04/06 | 700 | 700 | 690 | 690 | 12,000 |
1988/04/05 | 701 | 701 | 690 | 690 | 23,000 |
1988/04/04 | 703 | 711 | 700 | 700 | 13,000 |
1988/04/02 | 701 | 701 | 701 | 701 | 2,000 |
1988/04/01 | 700 | 700 | 700 | 700 | 12,000 |
1988/03/31 | 686 | 700 | 686 | 687 | 10,000 |
1988/03/30 | 699 | 700 | 670 | 670 | 22,000 |
1988/03/29 | 680 | 694 | 671 | 694 | 10,000 |
1988/03/28 | 681 | 700 | 681 | 700 | 14,000 |
1988/03/26 | 676 | 681 | 660 | 660 | 10,000 |
1988/03/25 | 688 | 690 | 675 | 675 | 29,000 |
1988/03/24 | 707 | 707 | 690 | 690 | 31,000 |
1988/03/23 | 707 | 707 | 690 | 707 | 31,000 |
1988/03/22 | 710 | 710 | 690 | 690 | 22,000 |
1988/03/18 | 701 | 725 | 701 | 701 | 41,000 |
1988/03/17 | 700 | 710 | 695 | 710 | 10,000 |
1988/03/16 | 705 | 705 | 690 | 690 | 28,000 |
1988/03/15 | 692 | 710 | 690 | 695 | 34,000 |
1988/03/14 | 710 | 712 | 690 | 690 | 54,000 |
1988/03/11 | 717 | 717 | 700 | 705 | 36,000 |
1988/03/10 | 720 | 728 | 711 | 712 | 27,000 |
1988/03/09 | 740 | 740 | 730 | 730 | 22,000 |
1988/03/08 | 730 | 740 | 725 | 730 | 23,000 |
1988/03/07 | 750 | 750 | 721 | 726 | 29,000 |
1988/03/05 | 764 | 764 | 741 | 742 | 18,000 |
1988/03/04 | 779 | 780 | 750 | 765 | 32,000 |
1988/03/03 | 790 | 790 | 770 | 770 | 95,000 |
1988/03/02 | 759 | 785 | 759 | 780 | 128,000 |
1988/03/01 | 770 | 770 | 741 | 769 | 118,000 |
1988/02/29 | 765 | 779 | 741 | 778 | 56,000 |
1988/02/27 | 785 | 785 | 750 | 785 | 83,000 |
1988/02/26 | 789 | 790 | 760 | 790 | 193,000 |
1988/02/25 | 790 | 799 | 760 | 779 | 347,000 |
1988/02/24 | 730 | 840 | 722 | 800 | 1,104,000 |
1988/02/23 | 679 | 740 | 670 | 740 | 157,000 |
1988/02/22 | 651 | 680 | 651 | 679 | 45,000 |
1988/02/19 | 660 | 670 | 655 | 670 | 11,000 |
1988/02/18 | 655 | 661 | 650 | 660 | 16,000 |
1988/02/17 | 660 | 660 | 650 | 655 | 22,000 |
1988/02/16 | 669 | 669 | 660 | 660 | 24,000 |
1988/02/15 | 660 | 670 | 660 | 667 | 26,000 |
1988/02/12 | 674 | 680 | 656 | 670 | 41,000 |
1988/02/10 | 649 | 659 | 641 | 641 | 31,000 |
1988/02/09 | 645 | 650 | 645 | 650 | 8,000 |
1988/02/08 | 650 | 650 | 645 | 645 | 15,000 |
1988/02/06 | 655 | 655 | 650 | 650 | 13,000 |
1988/02/05 | 660 | 665 | 652 | 665 | 25,000 |
1988/02/04 | 671 | 679 | 670 | 670 | 30,000 |
1988/02/03 | 655 | 680 | 650 | 666 | 41,000 |
1988/02/02 | 658 | 658 | 640 | 650 | 19,000 |
1988/02/01 | 642 | 658 | 631 | 658 | 28,000 |
1988/01/30 | 650 | 660 | 640 | 640 | 31,000 |
1988/01/29 | 645 | 650 | 645 | 650 | 32,000 |
1988/01/28 | 621 | 645 | 621 | 636 | 14,000 |
1988/01/27 | 635 | 635 | 610 | 620 | 36,000 |
1988/01/26 | 645 | 647 | 630 | 635 | 36,000 |
1988/01/25 | 645 | 650 | 640 | 645 | 58,000 |
1988/01/23 | 650 | 650 | 645 | 645 | 93,000 |
1988/01/22 | 638 | 650 | 635 | 640 | 128,000 |
1988/01/21 | 605 | 620 | 605 | 620 | 62,000 |
1988/01/20 | 605 | 610 | 600 | 610 | 39,000 |
1988/01/19 | 565 | 580 | 565 | 575 | 43,000 |
1988/01/18 | 570 | 570 | 560 | 560 | 51,000 |
1988/01/14 | 570 | 570 | 570 | 570 | 6,000 |
1988/01/13 | 560 | 560 | 560 | 560 | 8,000 |
1988/01/12 | 579 | 579 | 570 | 570 | 2,000 |
1988/01/11 | 565 | 565 | 565 | 565 | 2,000 |
1988/01/08 | 587 | 587 | 571 | 585 | 4,000 |
1988/01/07 | 564 | 600 | 564 | 588 | 12,000 |
1988/01/06 | 557 | 560 | 557 | 560 | 7,000 |
1988/01/05 | 557 | 567 | 557 | 557 | 5,000 |
1988/01/04 | 550 | 550 | 550 | 550 | 2,000 |