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 |
|---|---|---|---|---|---|
| 2003/12/30 | 514 | 514 | 495 | 505 | 55,000 |
| 2003/12/29 | 478 | 485 | 478 | 484 | 8,000 |
| 2003/12/26 | 467 | 477 | 467 | 477 | 22,000 |
| 2003/12/25 | 475 | 475 | 472 | 473 | 4,000 |
| 2003/12/24 | 485 | 485 | 470 | 480 | 12,000 |
| 2003/12/22 | 484 | 484 | 475 | 480 | 9,000 |
| 2003/12/19 | 484 | 484 | 472 | 472 | 35,000 |
| 2003/12/18 | 472 | 478 | 468 | 472 | 20,000 |
| 2003/12/17 | 485 | 485 | 473 | 473 | 5,000 |
| 2003/12/16 | 466 | 474 | 466 | 473 | 13,000 |
| 2003/12/15 | 501 | 501 | 476 | 485 | 48,000 |
| 2003/12/12 | 474 | 480 | 474 | 476 | 54,000 |
| 2003/12/11 | 464 | 471 | 464 | 470 | 7,000 |
| 2003/12/10 | 493 | 493 | 463 | 463 | 49,000 |
| 2003/12/09 | 461 | 470 | 460 | 465 | 28,000 |
| 2003/12/08 | 464 | 464 | 460 | 460 | 13,000 |
| 2003/12/05 | 457 | 457 | 456 | 456 | 5,000 |
| 2003/12/04 | 463 | 463 | 454 | 456 | 10,000 |
| 2003/12/03 | 456 | 463 | 455 | 463 | 10,000 |
| 2003/12/02 | 459 | 465 | 456 | 456 | 11,000 |
| 2003/12/01 | 456 | 461 | 456 | 457 | 16,000 |
| 2003/11/28 | 466 | 470 | 456 | 470 | 25,000 |
| 2003/11/27 | 450 | 468 | 450 | 467 | 7,000 |
| 2003/11/26 | 458 | 458 | 453 | 453 | 4,000 |
| 2003/11/25 | 468 | 468 | 453 | 458 | 4,000 |
| 2003/11/21 | 463 | 463 | 441 | 441 | 14,000 |
| 2003/11/20 | 469 | 469 | 433 | 438 | 16,000 |
| 2003/11/19 | 430 | 445 | 428 | 444 | 19,000 |
| 2003/11/18 | 441 | 441 | 431 | 433 | 14,000 |
| 2003/11/17 | 472 | 472 | 425 | 437 | 34,000 |
| 2003/11/14 | 469 | 473 | 469 | 469 | 31,000 |
| 2003/11/13 | 472 | 472 | 471 | 471 | 5,000 |
| 2003/11/12 | 480 | 480 | 471 | 471 | 10,000 |
| 2003/11/11 | 473 | 473 | 456 | 470 | 32,000 |
| 2003/11/10 | 489 | 490 | 476 | 477 | 6,000 |
| 2003/11/07 | 478 | 483 | 478 | 479 | 7,000 |
| 2003/11/06 | 480 | 486 | 476 | 480 | 11,000 |
| 2003/11/05 | 490 | 490 | 475 | 475 | 5,000 |
| 2003/11/04 | 498 | 500 | 485 | 485 | 44,000 |
| 2003/10/31 | 459 | 471 | 459 | 470 | 10,000 |
| 2003/10/30 | 461 | 461 | 457 | 457 | 12,000 |
| 2003/10/29 | 485 | 485 | 461 | 461 | 18,000 |
| 2003/10/28 | 478 | 483 | 465 | 470 | 12,000 |
| 2003/10/27 | 455 | 456 | 451 | 453 | 8,000 |
| 2003/10/24 | 445 | 465 | 445 | 455 | 18,000 |
| 2003/10/23 | 479 | 479 | 450 | 451 | 20,000 |
| 2003/10/22 | 490 | 490 | 480 | 480 | 9,000 |
| 2003/10/21 | 486 | 488 | 485 | 485 | 24,000 |
| 2003/10/20 | 490 | 490 | 480 | 485 | 15,000 |
| 2003/10/17 | 482 | 485 | 482 | 485 | 7,000 |
| 2003/10/16 | 485 | 485 | 477 | 482 | 18,000 |
| 2003/10/15 | 483 | 483 | 478 | 478 | 28,000 |
| 2003/10/14 | 481 | 482 | 477 | 480 | 23,000 |
| 2003/10/10 | 472 | 474 | 472 | 474 | 23,000 |
| 2003/10/09 | 478 | 480 | 476 | 476 | 9,000 |
| 2003/10/08 | 478 | 478 | 477 | 478 | 13,000 |
| 2003/10/07 | 493 | 494 | 476 | 477 | 16,000 |
| 2003/10/06 | 500 | 500 | 495 | 495 | 11,000 |
| 2003/10/03 | 491 | 503 | 491 | 492 | 22,000 |
| 2003/10/02 | 470 | 485 | 468 | 485 | 20,000 |
| 2003/10/01 | 463 | 468 | 463 | 466 | 18,000 |
| 2003/09/30 | 460 | 470 | 456 | 460 | 28,000 |
| 2003/09/29 | 470 | 470 | 463 | 465 | 7,000 |
| 2003/09/26 | 477 | 479 | 470 | 473 | 13,000 |
| 2003/09/25 | 486 | 486 | 475 | 484 | 13,000 |
| 2003/09/24 | 491 | 496 | 491 | 496 | 13,000 |
| 2003/09/22 | 505 | 505 | 476 | 490 | 52,000 |
| 2003/09/19 | 495 | 500 | 495 | 500 | 46,000 |
| 2003/09/18 | 488 | 493 | 486 | 489 | 29,000 |
| 2003/09/17 | 495 | 498 | 494 | 497 | 58,000 |
| 2003/09/16 | 468 | 478 | 468 | 475 | 80,000 |
| 2003/09/12 | 446 | 461 | 446 | 460 | 59,000 |
| 2003/09/11 | 455 | 455 | 451 | 451 | 12,000 |
| 2003/09/10 | 456 | 457 | 456 | 456 | 7,000 |
| 2003/09/09 | 449 | 456 | 449 | 456 | 22,000 |
| 2003/09/08 | 458 | 458 | 451 | 451 | 18,000 |
| 2003/09/05 | 460 | 460 | 456 | 456 | 12,000 |
| 2003/09/04 | 460 | 462 | 455 | 457 | 22,000 |
| 2003/09/03 | 460 | 465 | 460 | 460 | 8,000 |
| 2003/09/02 | 460 | 470 | 455 | 465 | 61,000 |
| 2003/09/01 | 445 | 454 | 445 | 454 | 24,000 |
| 2003/08/29 | 434 | 440 | 434 | 440 | 10,000 |
| 2003/08/28 | 440 | 442 | 434 | 434 | 9,000 |
| 2003/08/27 | 445 | 445 | 436 | 436 | 9,000 |
| 2003/08/26 | 430 | 435 | 430 | 435 | 13,000 |
| 2003/08/25 | 444 | 446 | 440 | 440 | 14,000 |
| 2003/08/22 | 454 | 455 | 453 | 454 | 20,000 |
| 2003/08/21 | 441 | 449 | 440 | 449 | 16,000 |
| 2003/08/20 | 450 | 450 | 440 | 440 | 12,000 |
| 2003/08/19 | 437 | 445 | 436 | 442 | 18,000 |
| 2003/08/18 | 436 | 439 | 435 | 435 | 14,000 |
| 2003/08/15 | 447 | 447 | 436 | 436 | 24,000 |
| 2003/08/14 | 445 | 445 | 435 | 442 | 19,000 |
| 2003/08/13 | 428 | 441 | 428 | 441 | 12,000 |
| 2003/08/12 | 423 | 426 | 423 | 426 | 4,000 |
| 2003/08/11 | 418 | 423 | 418 | 423 | 7,000 |
| 2003/08/08 | 415 | 430 | 415 | 416 | 20,000 |
| 2003/08/07 | 416 | 416 | 415 | 416 | 16,000 |
| 2003/08/06 | 424 | 424 | 421 | 421 | 3,000 |
| 2003/08/05 | 424 | 425 | 424 | 424 | 18,000 |
| 2003/08/04 | 423 | 430 | 423 | 428 | 9,000 |
| 2003/08/01 | 424 | 427 | 423 | 423 | 20,000 |
| 2003/07/31 | 422 | 423 | 421 | 423 | 31,000 |
| 2003/07/30 | 429 | 429 | 421 | 421 | 9,000 |
| 2003/07/29 | 429 | 430 | 425 | 428 | 12,000 |
| 2003/07/28 | 428 | 430 | 428 | 429 | 14,000 |
| 2003/07/25 | 430 | 434 | 430 | 431 | 18,000 |
| 2003/07/24 | 441 | 445 | 436 | 445 | 9,000 |
| 2003/07/23 | 446 | 446 | 433 | 433 | 19,000 |
| 2003/07/22 | 445 | 445 | 431 | 431 | 20,000 |
| 2003/07/18 | 448 | 448 | 445 | 445 | 22,000 |
| 2003/07/17 | 431 | 435 | 427 | 433 | 25,000 |
| 2003/07/16 | 451 | 451 | 426 | 426 | 11,000 |
| 2003/07/15 | 463 | 463 | 446 | 446 | 80,000 |
| 2003/07/14 | 440 | 443 | 435 | 443 | 36,000 |
| 2003/07/11 | 434 | 434 | 430 | 430 | 18,000 |
| 2003/07/10 | 435 | 435 | 435 | 435 | 12,000 |
| 2003/07/09 | 434 | 435 | 429 | 435 | 15,000 |
| 2003/07/08 | 435 | 435 | 430 | 434 | 8,000 |
| 2003/07/07 | 433 | 435 | 429 | 435 | 17,000 |
| 2003/07/04 | 428 | 434 | 426 | 434 | 11,000 |
| 2003/07/03 | 430 | 439 | 429 | 429 | 26,000 |
| 2003/07/02 | 427 | 427 | 411 | 425 | 17,000 |
| 2003/07/01 | 419 | 420 | 418 | 418 | 10,000 |
| 2003/06/30 | 417 | 420 | 411 | 419 | 28,000 |
| 2003/06/27 | 412 | 420 | 405 | 420 | 28,000 |
| 2003/06/26 | 412 | 413 | 401 | 401 | 12,000 |
| 2003/06/25 | 416 | 417 | 415 | 417 | 6,000 |
| 2003/06/24 | 426 | 426 | 416 | 416 | 7,000 |
| 2003/06/23 | 433 | 433 | 428 | 428 | 6,000 |
| 2003/06/20 | 435 | 435 | 411 | 428 | 58,000 |
| 2003/06/19 | 419 | 422 | 414 | 418 | 28,000 |
| 2003/06/18 | 414 | 420 | 414 | 415 | 21,000 |
| 2003/06/17 | 418 | 420 | 414 | 414 | 31,000 |
| 2003/06/16 | 410 | 410 | 409 | 409 | 45,000 |
| 2003/06/13 | 407 | 410 | 402 | 410 | 58,000 |
| 2003/06/12 | 415 | 415 | 407 | 407 | 27,000 |
| 2003/06/11 | 415 | 415 | 411 | 411 | 3,000 |
| 2003/06/10 | 420 | 420 | 415 | 415 | 17,000 |
| 2003/06/09 | 415 | 419 | 415 | 419 | 3,000 |
| 2003/06/06 | 411 | 415 | 411 | 415 | 5,000 |
| 2003/06/05 | 413 | 413 | 413 | 413 | 2,000 |
| 2003/06/04 | 419 | 419 | 403 | 403 | 4,000 |
| 2003/06/03 | 416 | 419 | 416 | 419 | 18,000 |
| 2003/06/02 | 409 | 417 | 409 | 416 | 11,000 |
| 2003/05/30 | 404 | 409 | 394 | 409 | 22,000 |
| 2003/05/29 | 414 | 414 | 399 | 399 | 9,000 |
| 2003/05/28 | 413 | 415 | 413 | 415 | 11,000 |
| 2003/05/27 | 401 | 403 | 401 | 401 | 3,000 |
| 2003/05/26 | 408 | 410 | 400 | 400 | 16,000 |
| 2003/05/23 | 415 | 415 | 412 | 412 | 10,000 |
| 2003/05/22 | 385 | 406 | 385 | 406 | 15,000 |
| 2003/05/21 | 405 | 409 | 380 | 380 | 7,000 |
| 2003/05/20 | 417 | 417 | 400 | 400 | 12,000 |
| 2003/05/19 | 402 | 402 | 394 | 402 | 7,000 |
| 2003/05/16 | 393 | 403 | 393 | 403 | 14,000 |
| 2003/05/15 | 397 | 397 | 383 | 383 | 33,000 |
| 2003/05/14 | 391 | 403 | 391 | 400 | 40,000 |
| 2003/05/13 | 383 | 393 | 380 | 380 | 13,000 |
| 2003/05/12 | 382 | 383 | 379 | 379 | 8,000 |
| 2003/05/09 | 380 | 385 | 378 | 384 | 12,000 |
| 2003/05/08 | 375 | 383 | 375 | 383 | 5,000 |
| 2003/05/07 | 378 | 384 | 375 | 380 | 8,000 |
| 2003/05/06 | 389 | 389 | 384 | 384 | 6,000 |
| 2003/05/02 | 377 | 384 | 375 | 383 | 7,000 |
| 2003/05/01 | 377 | 377 | 372 | 377 | 17,000 |
| 2003/04/30 | 370 | 372 | 370 | 372 | 10,000 |
| 2003/04/28 | 364 | 365 | 364 | 365 | 7,000 |
| 2003/04/25 | 376 | 387 | 376 | 379 | 6,000 |
| 2003/04/24 | 374 | 375 | 374 | 375 | 4,000 |
| 2003/04/23 | 388 | 388 | 384 | 384 | 6,000 |
| 2003/04/22 | 383 | 384 | 372 | 384 | 16,000 |
| 2003/04/21 | 380 | 384 | 378 | 384 | 15,000 |
| 2003/04/18 | 385 | 385 | 380 | 380 | 13,000 |
| 2003/04/17 | 371 | 376 | 367 | 375 | 38,000 |
| 2003/04/16 | 380 | 380 | 365 | 370 | 9,000 |
| 2003/04/15 | 366 | 377 | 366 | 376 | 43,000 |
| 2003/04/14 | 373 | 373 | 363 | 363 | 22,000 |
| 2003/04/11 | 365 | 366 | 362 | 364 | 20,000 |
| 2003/04/10 | 365 | 365 | 360 | 365 | 8,000 |
| 2003/04/09 | 353 | 355 | 353 | 355 | 2,000 |
| 2003/04/08 | 355 | 356 | 355 | 356 | 6,000 |
| 2003/04/07 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/04/04 | 363 | 367 | 363 | 365 | 9,000 |
| 2003/04/03 | 363 | 363 | 363 | 363 | 2,000 |
| 2003/04/02 | 349 | 353 | 347 | 353 | 11,000 |
| 2003/04/01 | 345 | 348 | 345 | 347 | 7,000 |
| 2003/03/31 | 370 | 370 | 346 | 348 | 11,000 |
| 2003/03/28 | 357 | 370 | 357 | 369 | 21,000 |
| 2003/03/27 | 370 | 370 | 356 | 356 | 12,000 |
| 2003/03/26 | 355 | 375 | 355 | 370 | 17,000 |
| 2003/03/25 | 368 | 368 | 359 | 360 | 11,000 |
| 2003/03/24 | 355 | 374 | 355 | 373 | 13,000 |
| 2003/03/20 | 348 | 363 | 348 | 350 | 26,000 |
| 2003/03/19 | 349 | 349 | 345 | 346 | 8,000 |
| 2003/03/18 | 346 | 353 | 346 | 350 | 8,000 |
| 2003/03/17 | 347 | 347 | 345 | 345 | 31,000 |
| 2003/03/14 | 343 | 350 | 343 | 347 | 65,000 |
| 2003/03/13 | 356 | 357 | 346 | 353 | 33,000 |
| 2003/03/12 | 360 | 360 | 353 | 356 | 12,000 |
| 2003/03/11 | 364 | 369 | 359 | 369 | 11,000 |
| 2003/03/10 | 363 | 363 | 358 | 359 | 18,000 |
| 2003/03/07 | 379 | 379 | 378 | 378 | 5,000 |
| 2003/03/06 | 373 | 383 | 373 | 380 | 15,000 |
| 2003/03/05 | 369 | 372 | 369 | 372 | 12,000 |
| 2003/03/04 | 365 | 373 | 365 | 369 | 14,000 |
| 2003/03/03 | 350 | 369 | 346 | 369 | 15,000 |
| 2003/02/28 | 355 | 355 | 345 | 346 | 18,000 |
| 2003/02/27 | 351 | 355 | 351 | 355 | 11,000 |
| 2003/02/26 | 355 | 355 | 345 | 346 | 26,000 |
| 2003/02/25 | 368 | 368 | 351 | 351 | 13,000 |
| 2003/02/24 | 374 | 374 | 369 | 369 | 10,000 |
| 2003/02/21 | 375 | 379 | 367 | 373 | 15,000 |
| 2003/02/20 | 375 | 376 | 375 | 375 | 19,000 |
| 2003/02/19 | 370 | 375 | 369 | 375 | 14,000 |
| 2003/02/18 | 370 | 375 | 365 | 370 | 13,000 |
| 2003/02/17 | 374 | 377 | 367 | 370 | 53,000 |
| 2003/02/14 | 360 | 369 | 359 | 366 | 37,000 |
| 2003/02/13 | 361 | 364 | 360 | 362 | 16,000 |
| 2003/02/12 | 360 | 360 | 346 | 356 | 22,000 |
| 2003/02/10 | 354 | 365 | 351 | 351 | 10,000 |
| 2003/02/07 | 352 | 356 | 341 | 356 | 13,000 |
| 2003/02/06 | 353 | 353 | 353 | 353 | 7,000 |
| 2003/02/05 | 346 | 352 | 346 | 352 | 15,000 |
| 2003/02/04 | 342 | 357 | 341 | 351 | 10,000 |
| 2003/02/03 | 339 | 339 | 334 | 337 | 6,000 |
| 2003/01/31 | 336 | 336 | 328 | 329 | 8,000 |
| 2003/01/30 | 336 | 336 | 325 | 326 | 51,000 |
| 2003/01/29 | 339 | 340 | 336 | 336 | 10,000 |
| 2003/01/28 | 342 | 342 | 341 | 341 | 3,000 |
| 2003/01/27 | 358 | 364 | 340 | 342 | 19,000 |
| 2003/01/24 | 353 | 360 | 353 | 357 | 17,000 |
| 2003/01/23 | 358 | 368 | 358 | 368 | 11,000 |
| 2003/01/22 | 368 | 368 | 358 | 358 | 28,000 |
| 2003/01/21 | 364 | 368 | 361 | 368 | 21,000 |
| 2003/01/20 | 355 | 369 | 355 | 368 | 46,000 |
| 2003/01/17 | 347 | 354 | 347 | 350 | 15,000 |
| 2003/01/16 | 344 | 349 | 344 | 349 | 4,000 |
| 2003/01/15 | 350 | 359 | 350 | 359 | 41,000 |
| 2003/01/14 | 342 | 350 | 342 | 347 | 12,000 |
| 2003/01/10 | 341 | 341 | 339 | 341 | 32,000 |
| 2003/01/09 | 330 | 341 | 330 | 335 | 7,000 |
| 2003/01/08 | 344 | 344 | 329 | 329 | 7,000 |
| 2003/01/07 | 344 | 350 | 343 | 343 | 6,000 |
| 2003/01/06 | 344 | 349 | 344 | 349 | 13,000 |