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 |
|---|---|---|---|---|---|
| 2010/12/30 | 498 | 499 | 493 | 493 | 4,000 |
| 2010/12/29 | 490 | 499 | 490 | 499 | 16,000 |
| 2010/12/28 | 482 | 490 | 482 | 490 | 23,000 |
| 2010/12/27 | 490 | 494 | 490 | 490 | 16,000 |
| 2010/12/24 | 493 | 493 | 485 | 493 | 29,000 |
| 2010/12/22 | 500 | 500 | 494 | 499 | 21,000 |
| 2010/12/21 | 504 | 504 | 495 | 496 | 31,000 |
| 2010/12/20 | 521 | 521 | 504 | 504 | 40,000 |
| 2010/12/17 | 523 | 523 | 519 | 523 | 26,000 |
| 2010/12/16 | 513 | 524 | 512 | 523 | 20,000 |
| 2010/12/15 | 530 | 530 | 519 | 527 | 66,000 |
| 2010/12/14 | 524 | 527 | 522 | 524 | 49,000 |
| 2010/12/13 | 510 | 520 | 510 | 520 | 26,000 |
| 2010/12/10 | 499 | 505 | 497 | 505 | 77,000 |
| 2010/12/09 | 491 | 495 | 491 | 495 | 29,000 |
| 2010/12/08 | 483 | 488 | 482 | 488 | 23,000 |
| 2010/12/07 | 475 | 485 | 475 | 485 | 26,000 |
| 2010/12/06 | 472 | 478 | 472 | 475 | 10,000 |
| 2010/12/03 | 476 | 479 | 472 | 479 | 6,000 |
| 2010/12/02 | 470 | 479 | 470 | 479 | 5,000 |
| 2010/12/01 | 473 | 473 | 470 | 470 | 18,000 |
| 2010/11/30 | 472 | 472 | 471 | 471 | 21,000 |
| 2010/11/29 | 475 | 475 | 470 | 472 | 9,000 |
| 2010/11/26 | 470 | 470 | 467 | 467 | 5,000 |
| 2010/11/25 | 470 | 470 | 467 | 470 | 12,000 |
| 2010/11/24 | 470 | 470 | 470 | 470 | 3,000 |
| 2010/11/22 | 498 | 498 | 472 | 472 | 11,000 |
| 2010/11/19 | 470 | 470 | 465 | 466 | 28,000 |
| 2010/11/18 | 450 | 462 | 450 | 461 | 25,000 |
| 2010/11/17 | 451 | 452 | 451 | 452 | 8,000 |
| 2010/11/16 | 455 | 455 | 450 | 451 | 4,000 |
| 2010/11/15 | 458 | 458 | 451 | 451 | 25,000 |
| 2010/11/12 | 458 | 458 | 450 | 454 | 9,000 |
| 2010/11/11 | 459 | 459 | 451 | 455 | 32,000 |
| 2010/11/10 | 455 | 459 | 450 | 459 | 8,000 |
| 2010/11/09 | 440 | 447 | 440 | 447 | 13,000 |
| 2010/11/08 | 448 | 449 | 440 | 440 | 17,000 |
| 2010/11/05 | 443 | 453 | 443 | 449 | 19,000 |
| 2010/11/04 | 435 | 445 | 435 | 443 | 10,000 |
| 2010/11/02 | 434 | 434 | 430 | 430 | 10,000 |
| 2010/11/01 | 432 | 433 | 427 | 433 | 9,000 |
| 2010/10/29 | 424 | 432 | 424 | 432 | 17,000 |
| 2010/10/28 | 431 | 431 | 424 | 424 | 56,000 |
| 2010/10/27 | 444 | 452 | 412 | 429 | 83,000 |
| 2010/10/26 | 445 | 449 | 441 | 443 | 17,000 |
| 2010/10/25 | 458 | 458 | 445 | 445 | 19,000 |
| 2010/10/22 | 449 | 450 | 448 | 450 | 5,000 |
| 2010/10/21 | 449 | 449 | 443 | 446 | 20,000 |
| 2010/10/20 | 451 | 459 | 442 | 448 | 79,000 |
| 2010/10/19 | 441 | 444 | 441 | 443 | 18,000 |
| 2010/10/18 | 454 | 454 | 441 | 441 | 27,000 |
| 2010/10/15 | 454 | 454 | 454 | 454 | 27,000 |
| 2010/10/14 | 452 | 456 | 451 | 454 | 37,000 |
| 2010/10/13 | 451 | 452 | 449 | 449 | 17,000 |
| 2010/10/12 | 453 | 456 | 451 | 451 | 11,000 |
| 2010/10/08 | 451 | 457 | 451 | 453 | 22,000 |
| 2010/10/07 | 454 | 459 | 453 | 459 | 12,000 |
| 2010/10/06 | 453 | 454 | 452 | 453 | 16,000 |
| 2010/10/05 | 445 | 452 | 443 | 452 | 6,000 |
| 2010/10/04 | 454 | 454 | 445 | 445 | 14,000 |
| 2010/10/01 | 455 | 455 | 445 | 451 | 8,000 |
| 2010/09/30 | 469 | 469 | 460 | 461 | 8,000 |
| 2010/09/29 | 457 | 469 | 457 | 464 | 13,000 |
| 2010/09/28 | 457 | 465 | 451 | 465 | 9,000 |
| 2010/09/27 | 460 | 470 | 460 | 465 | 4,000 |
| 2010/09/24 | 460 | 466 | 459 | 460 | 24,000 |
| 2010/09/22 | 470 | 477 | 468 | 468 | 15,000 |
| 2010/09/21 | 467 | 467 | 467 | 467 | 1,000 |
| 2010/09/17 | 464 | 475 | 464 | 466 | 21,000 |
| 2010/09/16 | 468 | 473 | 465 | 468 | 15,000 |
| 2010/09/15 | 460 | 473 | 460 | 473 | 26,000 |
| 2010/09/14 | 460 | 460 | 454 | 459 | 26,000 |
| 2010/09/13 | 455 | 456 | 455 | 455 | 7,000 |
| 2010/09/10 | 448 | 454 | 448 | 452 | 39,000 |
| 2010/09/09 | 456 | 456 | 446 | 456 | 7,000 |
| 2010/09/08 | 452 | 458 | 452 | 456 | 3,000 |
| 2010/09/07 | 457 | 457 | 457 | 457 | 1,000 |
| 2010/09/06 | 460 | 463 | 460 | 463 | 3,000 |
| 2010/09/03 | 454 | 462 | 454 | 462 | 5,000 |
| 2010/09/02 | 461 | 461 | 445 | 454 | 10,000 |
| 2010/09/01 | 461 | 461 | 451 | 451 | 10,000 |
| 2010/08/31 | 456 | 462 | 455 | 462 | 4,000 |
| 2010/08/30 | 458 | 470 | 458 | 467 | 8,000 |
| 2010/08/27 | 450 | 456 | 450 | 456 | 5,000 |
| 2010/08/26 | 448 | 458 | 446 | 458 | 7,000 |
| 2010/08/25 | 450 | 455 | 450 | 453 | 7,000 |
| 2010/08/24 | 456 | 456 | 450 | 455 | 11,000 |
| 2010/08/23 | 465 | 465 | 457 | 457 | 9,000 |
| 2010/08/20 | 470 | 470 | 468 | 468 | 10,000 |
| 2010/08/19 | 466 | 473 | 465 | 466 | 11,000 |
| 2010/08/18 | 465 | 468 | 464 | 467 | 11,000 |
| 2010/08/17 | 464 | 464 | 460 | 460 | 2,000 |
| 2010/08/16 | 460 | 463 | 451 | 463 | 39,000 |
| 2010/08/13 | 461 | 469 | 461 | 468 | 19,000 |
| 2010/08/12 | 459 | 462 | 458 | 462 | 15,000 |
| 2010/08/11 | 456 | 471 | 452 | 467 | 43,000 |
| 2010/08/10 | 461 | 462 | 460 | 461 | 51,000 |
| 2010/08/09 | 468 | 472 | 462 | 462 | 18,000 |
| 2010/08/06 | 468 | 469 | 465 | 469 | 9,000 |
| 2010/08/05 | 463 | 469 | 461 | 469 | 5,000 |
| 2010/08/04 | 471 | 471 | 461 | 463 | 20,000 |
| 2010/08/03 | 465 | 472 | 465 | 471 | 13,000 |
| 2010/08/02 | 460 | 465 | 460 | 463 | 6,000 |
| 2010/07/30 | 461 | 464 | 455 | 464 | 37,000 |
| 2010/07/29 | 465 | 465 | 460 | 461 | 13,000 |
| 2010/07/28 | 465 | 468 | 460 | 465 | 47,000 |
| 2010/07/27 | 467 | 469 | 461 | 461 | 9,000 |
| 2010/07/26 | 469 | 470 | 465 | 470 | 12,000 |
| 2010/07/23 | 466 | 466 | 460 | 465 | 10,000 |
| 2010/07/22 | 453 | 460 | 453 | 459 | 19,000 |
| 2010/07/21 | 471 | 471 | 457 | 457 | 22,000 |
| 2010/07/20 | 482 | 482 | 469 | 469 | 41,000 |
| 2010/07/16 | 455 | 457 | 454 | 456 | 18,000 |
| 2010/07/15 | 456 | 457 | 454 | 454 | 84,000 |
| 2010/07/14 | 470 | 471 | 467 | 468 | 55,000 |
| 2010/07/13 | 470 | 470 | 463 | 463 | 31,000 |
| 2010/07/12 | 455 | 465 | 455 | 463 | 18,000 |
| 2010/07/09 | 459 | 460 | 453 | 455 | 30,000 |
| 2010/07/08 | 464 | 464 | 455 | 455 | 16,000 |
| 2010/07/07 | 454 | 459 | 454 | 459 | 3,000 |
| 2010/07/06 | 452 | 459 | 452 | 456 | 13,000 |
| 2010/07/05 | 444 | 458 | 444 | 451 | 20,000 |
| 2010/07/02 | 440 | 453 | 440 | 452 | 12,000 |
| 2010/07/01 | 440 | 445 | 439 | 440 | 12,000 |
| 2010/06/30 | 451 | 462 | 444 | 447 | 11,000 |
| 2010/06/29 | 442 | 453 | 441 | 451 | 11,000 |
| 2010/06/28 | 449 | 450 | 448 | 449 | 6,000 |
| 2010/06/25 | 448 | 456 | 448 | 449 | 6,000 |
| 2010/06/24 | 446 | 462 | 446 | 454 | 6,000 |
| 2010/06/23 | 443 | 451 | 443 | 449 | 17,000 |
| 2010/06/22 | 464 | 464 | 451 | 451 | 7,000 |
| 2010/06/21 | 453 | 465 | 453 | 464 | 14,000 |
| 2010/06/18 | 460 | 460 | 453 | 453 | 39,000 |
| 2010/06/17 | 457 | 465 | 452 | 462 | 25,000 |
| 2010/06/16 | 446 | 454 | 446 | 450 | 13,000 |
| 2010/06/15 | 445 | 445 | 442 | 442 | 35,000 |
| 2010/06/14 | 438 | 448 | 438 | 446 | 28,000 |
| 2010/06/11 | 441 | 441 | 437 | 437 | 35,000 |
| 2010/06/10 | 431 | 433 | 429 | 433 | 15,000 |
| 2010/06/09 | 431 | 431 | 431 | 431 | 1,000 |
| 2010/06/08 | 431 | 434 | 427 | 434 | 12,000 |
| 2010/06/07 | 439 | 439 | 423 | 430 | 20,000 |
| 2010/06/04 | 443 | 445 | 442 | 445 | 17,000 |
| 2010/06/03 | 429 | 443 | 428 | 442 | 286,000 |
| 2010/06/02 | 431 | 431 | 423 | 427 | 17,000 |
| 2010/06/01 | 424 | 427 | 423 | 427 | 26,000 |
| 2010/05/31 | 424 | 428 | 423 | 424 | 55,000 |
| 2010/05/28 | 425 | 426 | 419 | 424 | 39,000 |
| 2010/05/27 | 423 | 426 | 423 | 426 | 18,000 |
| 2010/05/26 | 429 | 429 | 416 | 424 | 27,000 |
| 2010/05/25 | 436 | 436 | 427 | 429 | 25,000 |
| 2010/05/24 | 437 | 439 | 433 | 436 | 40,000 |
| 2010/05/21 | 453 | 453 | 445 | 445 | 14,000 |
| 2010/05/20 | 460 | 460 | 454 | 454 | 18,000 |
| 2010/05/19 | 466 | 469 | 465 | 468 | 20,000 |
| 2010/05/18 | 482 | 482 | 473 | 474 | 21,000 |
| 2010/05/17 | 483 | 483 | 473 | 474 | 47,000 |
| 2010/05/14 | 469 | 488 | 466 | 488 | 44,000 |
| 2010/05/13 | 473 | 473 | 468 | 469 | 18,000 |
| 2010/05/12 | 479 | 481 | 473 | 473 | 16,000 |
| 2010/05/11 | 476 | 485 | 474 | 474 | 29,000 |
| 2010/05/10 | 485 | 487 | 474 | 481 | 11,000 |
| 2010/05/07 | 480 | 492 | 470 | 485 | 32,000 |
| 2010/05/06 | 490 | 500 | 484 | 500 | 29,000 |
| 2010/04/30 | 515 | 517 | 510 | 510 | 16,000 |
| 2010/04/28 | 512 | 531 | 511 | 525 | 8,000 |
| 2010/04/27 | 535 | 535 | 529 | 532 | 9,000 |
| 2010/04/26 | 530 | 535 | 530 | 535 | 29,000 |
| 2010/04/23 | 528 | 532 | 521 | 531 | 35,000 |
| 2010/04/22 | 528 | 528 | 520 | 528 | 22,000 |
| 2010/04/21 | 512 | 528 | 512 | 528 | 40,000 |
| 2010/04/20 | 516 | 519 | 515 | 518 | 33,000 |
| 2010/04/19 | 515 | 517 | 501 | 517 | 35,000 |
| 2010/04/16 | 510 | 519 | 510 | 519 | 26,000 |
| 2010/04/15 | 508 | 518 | 506 | 515 | 43,000 |
| 2010/04/14 | 510 | 511 | 506 | 509 | 38,000 |
| 2010/04/13 | 500 | 506 | 500 | 505 | 14,000 |
| 2010/04/12 | 494 | 500 | 494 | 497 | 24,000 |
| 2010/04/09 | 492 | 497 | 492 | 493 | 6,000 |
| 2010/04/08 | 488 | 495 | 488 | 492 | 18,000 |
| 2010/04/07 | 500 | 500 | 492 | 493 | 20,000 |
| 2010/04/06 | 506 | 506 | 495 | 497 | 7,000 |
| 2010/04/05 | 505 | 506 | 497 | 497 | 8,000 |
| 2010/04/02 | 503 | 505 | 503 | 503 | 4,000 |
| 2010/04/01 | 491 | 503 | 491 | 503 | 9,000 |
| 2010/03/31 | 490 | 507 | 490 | 496 | 49,000 |
| 2010/03/30 | 509 | 510 | 498 | 510 | 14,000 |
| 2010/03/26 | 501 | 514 | 501 | 502 | 21,000 |
| 2010/03/25 | 507 | 511 | 505 | 511 | 39,000 |
| 2010/03/24 | 502 | 502 | 493 | 502 | 20,000 |
| 2010/03/23 | 507 | 507 | 490 | 493 | 14,000 |
| 2010/03/19 | 475 | 484 | 475 | 483 | 13,000 |
| 2010/03/18 | 470 | 482 | 470 | 476 | 30,000 |
| 2010/03/17 | 465 | 472 | 465 | 472 | 19,000 |
| 2010/03/16 | 460 | 460 | 455 | 460 | 7,000 |
| 2010/03/15 | 451 | 458 | 451 | 456 | 38,000 |
| 2010/03/12 | 445 | 457 | 444 | 451 | 50,000 |
| 2010/03/11 | 444 | 445 | 439 | 445 | 27,000 |
| 2010/03/10 | 442 | 442 | 438 | 438 | 17,000 |
| 2010/03/09 | 450 | 450 | 434 | 441 | 35,000 |
| 2010/03/08 | 452 | 452 | 452 | 452 | 2,000 |
| 2010/03/05 | 428 | 443 | 428 | 441 | 8,000 |
| 2010/03/04 | 440 | 445 | 423 | 428 | 35,000 |
| 2010/03/03 | 452 | 453 | 440 | 440 | 16,000 |
| 2010/03/02 | 433 | 444 | 433 | 444 | 17,000 |
| 2010/03/01 | 427 | 433 | 425 | 433 | 7,000 |
| 2010/02/26 | 430 | 431 | 427 | 427 | 22,000 |
| 2010/02/25 | 430 | 432 | 430 | 431 | 15,000 |
| 2010/02/24 | 431 | 432 | 431 | 432 | 8,000 |
| 2010/02/23 | 441 | 441 | 436 | 439 | 13,000 |
| 2010/02/22 | 433 | 453 | 426 | 441 | 19,000 |
| 2010/02/19 | 437 | 440 | 433 | 433 | 29,000 |
| 2010/02/18 | 442 | 447 | 441 | 447 | 27,000 |
| 2010/02/17 | 440 | 446 | 440 | 442 | 26,000 |
| 2010/02/16 | 437 | 442 | 433 | 439 | 9,000 |
| 2010/02/15 | 436 | 437 | 433 | 433 | 34,000 |
| 2010/02/12 | 450 | 450 | 443 | 444 | 32,000 |
| 2010/02/10 | 446 | 450 | 442 | 442 | 24,000 |
| 2010/02/09 | 440 | 450 | 439 | 441 | 11,000 |
| 2010/02/08 | 447 | 447 | 446 | 447 | 8,000 |
| 2010/02/05 | 476 | 476 | 453 | 453 | 9,000 |
| 2010/02/04 | 484 | 484 | 454 | 460 | 15,000 |
| 2010/02/03 | 452 | 476 | 452 | 458 | 13,000 |
| 2010/02/02 | 439 | 452 | 439 | 452 | 14,000 |
| 2010/02/01 | 456 | 456 | 432 | 438 | 12,000 |
| 2010/01/29 | 471 | 471 | 456 | 456 | 14,000 |
| 2010/01/28 | 479 | 480 | 469 | 476 | 9,000 |
| 2010/01/27 | 480 | 480 | 480 | 480 | 10,000 |
| 2010/01/26 | 482 | 510 | 480 | 480 | 30,000 |
| 2010/01/25 | 482 | 482 | 482 | 482 | 2,000 |
| 2010/01/22 | 499 | 499 | 479 | 482 | 16,000 |
| 2010/01/21 | 493 | 504 | 493 | 504 | 16,000 |
| 2010/01/20 | 516 | 516 | 506 | 506 | 9,000 |
| 2010/01/19 | 509 | 516 | 509 | 516 | 14,000 |
| 2010/01/18 | 500 | 510 | 500 | 510 | 10,000 |
| 2010/01/15 | 519 | 519 | 510 | 510 | 28,000 |
| 2010/01/14 | 528 | 534 | 523 | 528 | 23,000 |
| 2010/01/13 | 522 | 522 | 512 | 520 | 16,000 |
| 2010/01/12 | 503 | 513 | 503 | 512 | 4,000 |
| 2010/01/08 | 486 | 495 | 486 | 495 | 8,000 |
| 2010/01/07 | 494 | 494 | 486 | 486 | 2,000 |
| 2010/01/06 | 495 | 495 | 483 | 492 | 9,000 |
| 2010/01/05 | 482 | 483 | 482 | 483 | 8,000 |
| 2010/01/04 | 492 | 492 | 482 | 482 | 7,000 |