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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,853 | 1,894 | 1,831 | 1,890 | 76,000 |
| 2025/07/30 | 1,985 | 2,018 | 1,817 | 1,853 | 113,700 |
| 2025/07/29 | 1,932 | 2,000 | 1,916 | 2,000 | 33,600 |
| 2025/07/28 | 1,969 | 1,980 | 1,941 | 1,943 | 30,900 |
| 2025/07/25 | 1,952 | 1,982 | 1,952 | 1,969 | 17,200 |
| 2025/07/24 | 1,955 | 1,991 | 1,955 | 1,967 | 25,800 |
| 2025/07/23 | 1,945 | 1,965 | 1,930 | 1,955 | 45,400 |
| 2025/07/22 | 2,000 | 2,007 | 1,945 | 1,945 | 31,200 |
| 2025/07/18 | 2,030 | 2,030 | 1,996 | 1,997 | 35,600 |
| 2025/07/17 | 2,000 | 2,040 | 2,000 | 2,040 | 27,700 |
| 2025/07/16 | 2,029 | 2,033 | 2,003 | 2,015 | 19,700 |
| 2025/07/15 | 2,056 | 2,070 | 2,018 | 2,029 | 80,100 |
| 2025/07/14 | 1,995 | 2,040 | 1,995 | 2,039 | 61,000 |
| 2025/07/11 | 2,000 | 2,039 | 1,992 | 1,995 | 45,100 |
| 2025/07/10 | 1,990 | 2,022 | 1,986 | 2,008 | 43,200 |
| 2025/07/09 | 1,995 | 2,008 | 1,981 | 1,981 | 22,000 |
| 2025/07/08 | 1,981 | 2,010 | 1,962 | 1,995 | 35,000 |
| 2025/07/07 | 1,959 | 1,990 | 1,952 | 1,981 | 35,600 |
| 2025/07/04 | 1,962 | 1,991 | 1,955 | 1,960 | 25,000 |
| 2025/07/03 | 1,995 | 2,010 | 1,943 | 1,962 | 61,900 |
| 2025/07/02 | 2,011 | 2,037 | 2,000 | 2,000 | 37,400 |
| 2025/07/01 | 2,011 | 2,039 | 2,001 | 2,015 | 34,900 |
| 2025/06/30 | 2,020 | 2,048 | 1,997 | 2,020 | 38,600 |
| 2025/06/27 | 2,022 | 2,048 | 2,005 | 2,021 | 62,900 |
| 2025/06/26 | 1,967 | 2,020 | 1,967 | 2,000 | 47,700 |
| 2025/06/25 | 1,941 | 1,973 | 1,913 | 1,971 | 49,000 |
| 2025/06/24 | 1,937 | 1,968 | 1,937 | 1,945 | 28,500 |
| 2025/06/23 | 1,927 | 1,956 | 1,911 | 1,922 | 38,200 |
| 2025/06/20 | 1,899 | 1,960 | 1,890 | 1,934 | 85,100 |
| 2025/06/19 | 1,910 | 1,947 | 1,910 | 1,926 | 44,800 |
| 2025/06/18 | 1,854 | 1,931 | 1,851 | 1,910 | 61,700 |
| 2025/06/17 | 1,890 | 1,919 | 1,850 | 1,865 | 58,500 |
| 2025/06/16 | 1,850 | 1,897 | 1,850 | 1,887 | 48,900 |
| 2025/06/13 | 1,827 | 1,848 | 1,811 | 1,848 | 37,100 |
| 2025/06/12 | 1,812 | 1,847 | 1,812 | 1,830 | 21,200 |
| 2025/06/11 | 1,821 | 1,840 | 1,798 | 1,827 | 30,700 |
| 2025/06/10 | 1,844 | 1,859 | 1,810 | 1,821 | 48,600 |
| 2025/06/09 | 1,798 | 1,847 | 1,798 | 1,841 | 66,600 |
| 2025/06/06 | 1,853 | 1,853 | 1,772 | 1,799 | 71,100 |
| 2025/06/05 | 1,831 | 1,863 | 1,828 | 1,835 | 40,500 |
| 2025/06/04 | 1,841 | 1,855 | 1,832 | 1,846 | 28,900 |
| 2025/06/03 | 1,829 | 1,846 | 1,823 | 1,832 | 41,300 |
| 2025/06/02 | 1,803 | 1,841 | 1,795 | 1,829 | 34,300 |
| 2025/05/30 | 1,752 | 1,832 | 1,752 | 1,823 | 50,900 |
| 2025/05/29 | 1,772 | 1,789 | 1,767 | 1,767 | 50,600 |
| 2025/05/28 | 1,740 | 1,784 | 1,728 | 1,770 | 66,000 |
| 2025/05/27 | 1,720 | 1,735 | 1,713 | 1,734 | 32,300 |
| 2025/05/26 | 1,725 | 1,729 | 1,702 | 1,720 | 20,900 |
| 2025/05/23 | 1,705 | 1,738 | 1,695 | 1,724 | 31,900 |
| 2025/05/22 | 1,704 | 1,714 | 1,694 | 1,702 | 25,300 |
| 2025/05/21 | 1,688 | 1,722 | 1,667 | 1,706 | 50,900 |
| 2025/05/20 | 1,683 | 1,718 | 1,676 | 1,687 | 57,700 |
| 2025/05/19 | 1,627 | 1,686 | 1,627 | 1,676 | 93,700 |
| 2025/05/16 | 1,566 | 1,630 | 1,560 | 1,601 | 119,600 |
| 2025/05/15 | 1,546 | 1,574 | 1,528 | 1,556 | 40,300 |
| 2025/05/14 | 1,560 | 1,560 | 1,523 | 1,554 | 32,700 |
| 2025/05/13 | 1,540 | 1,567 | 1,529 | 1,556 | 25,300 |
| 2025/05/12 | 1,510 | 1,545 | 1,480 | 1,534 | 55,600 |
| 2025/05/09 | 1,503 | 1,592 | 1,491 | 1,512 | 136,200 |
| 2025/05/08 | 1,481 | 1,497 | 1,461 | 1,494 | 17,400 |
| 2025/05/07 | 1,429 | 1,511 | 1,425 | 1,481 | 122,500 |
| 2025/05/02 | 1,444 | 1,455 | 1,433 | 1,433 | 11,400 |
| 2025/05/01 | 1,453 | 1,458 | 1,445 | 1,450 | 14,800 |
| 2025/04/30 | 1,456 | 1,482 | 1,423 | 1,461 | 49,600 |
| 2025/04/28 | 1,452 | 1,460 | 1,440 | 1,456 | 75,600 |
| 2025/04/25 | 1,451 | 1,457 | 1,437 | 1,448 | 12,100 |
| 2025/04/24 | 1,462 | 1,466 | 1,445 | 1,448 | 16,600 |
| 2025/04/23 | 1,474 | 1,477 | 1,451 | 1,469 | 23,900 |
| 2025/04/22 | 1,442 | 1,461 | 1,442 | 1,456 | 16,200 |
| 2025/04/21 | 1,442 | 1,445 | 1,431 | 1,437 | 14,300 |
| 2025/04/18 | 1,411 | 1,443 | 1,411 | 1,443 | 22,000 |
| 2025/04/17 | 1,382 | 1,405 | 1,382 | 1,399 | 13,700 |
| 2025/04/16 | 1,404 | 1,404 | 1,379 | 1,382 | 21,700 |
| 2025/04/15 | 1,412 | 1,414 | 1,390 | 1,392 | 28,000 |
| 2025/04/14 | 1,400 | 1,410 | 1,400 | 1,407 | 25,300 |
| 2025/04/11 | 1,361 | 1,391 | 1,324 | 1,381 | 49,000 |
| 2025/04/10 | 1,391 | 1,398 | 1,365 | 1,386 | 32,000 |
| 2025/04/09 | 1,328 | 1,328 | 1,286 | 1,301 | 53,700 |
| 2025/04/08 | 1,306 | 1,367 | 1,306 | 1,342 | 32,200 |
| 2025/04/07 | 1,293 | 1,307 | 1,257 | 1,276 | 60,300 |
| 2025/04/04 | 1,422 | 1,422 | 1,351 | 1,379 | 57,900 |
| 2025/04/03 | 1,430 | 1,445 | 1,423 | 1,442 | 35,600 |
| 2025/04/02 | 1,491 | 1,496 | 1,471 | 1,473 | 22,700 |
| 2025/04/01 | 1,493 | 1,500 | 1,481 | 1,491 | 17,800 |
| 2025/03/31 | 1,488 | 1,495 | 1,465 | 1,473 | 29,800 |
| 2025/03/28 | 1,511 | 1,524 | 1,501 | 1,506 | 56,000 |
| 2025/03/27 | 1,539 | 1,558 | 1,530 | 1,549 | 115,200 |
| 2025/03/26 | 1,529 | 1,551 | 1,525 | 1,545 | 68,500 |
| 2025/03/25 | 1,508 | 1,529 | 1,505 | 1,529 | 64,300 |
| 2025/03/24 | 1,538 | 1,555 | 1,511 | 1,518 | 73,100 |
| 2025/03/21 | 1,545 | 1,560 | 1,541 | 1,543 | 48,900 |
| 2025/03/19 | 1,556 | 1,566 | 1,549 | 1,557 | 31,600 |
| 2025/03/18 | 1,543 | 1,564 | 1,543 | 1,551 | 36,100 |
| 2025/03/17 | 1,537 | 1,543 | 1,521 | 1,530 | 45,000 |
| 2025/03/14 | 1,524 | 1,539 | 1,524 | 1,537 | 35,000 |
| 2025/03/13 | 1,518 | 1,529 | 1,517 | 1,528 | 23,500 |
| 2025/03/12 | 1,517 | 1,519 | 1,511 | 1,517 | 16,400 |
| 2025/03/11 | 1,511 | 1,519 | 1,492 | 1,503 | 28,800 |
| 2025/03/10 | 1,541 | 1,543 | 1,529 | 1,529 | 31,400 |
| 2025/03/07 | 1,539 | 1,541 | 1,522 | 1,531 | 32,600 |
| 2025/03/06 | 1,529 | 1,550 | 1,529 | 1,550 | 25,600 |
| 2025/03/05 | 1,505 | 1,523 | 1,505 | 1,515 | 26,900 |
| 2025/03/04 | 1,498 | 1,506 | 1,486 | 1,494 | 23,500 |
| 2025/03/03 | 1,500 | 1,510 | 1,484 | 1,498 | 24,700 |
| 2025/02/28 | 1,483 | 1,491 | 1,474 | 1,481 | 23,400 |
| 2025/02/27 | 1,460 | 1,487 | 1,460 | 1,487 | 14,500 |
| 2025/02/26 | 1,475 | 1,475 | 1,451 | 1,466 | 29,400 |
| 2025/02/25 | 1,455 | 1,476 | 1,454 | 1,475 | 12,800 |
| 2025/02/21 | 1,479 | 1,480 | 1,455 | 1,460 | 17,200 |
| 2025/02/20 | 1,480 | 1,485 | 1,464 | 1,468 | 21,200 |
| 2025/02/19 | 1,518 | 1,519 | 1,488 | 1,488 | 28,800 |
| 2025/02/18 | 1,531 | 1,531 | 1,505 | 1,512 | 17,300 |
| 2025/02/17 | 1,515 | 1,542 | 1,513 | 1,531 | 24,100 |
| 2025/02/14 | 1,530 | 1,538 | 1,521 | 1,528 | 15,000 |
| 2025/02/13 | 1,521 | 1,528 | 1,515 | 1,525 | 13,500 |
| 2025/02/12 | 1,525 | 1,526 | 1,508 | 1,514 | 16,100 |
| 2025/02/10 | 1,522 | 1,522 | 1,504 | 1,505 | 14,800 |
| 2025/02/07 | 1,523 | 1,535 | 1,512 | 1,522 | 13,600 |
| 2025/02/06 | 1,528 | 1,528 | 1,506 | 1,519 | 12,700 |
| 2025/02/05 | 1,512 | 1,538 | 1,512 | 1,525 | 25,900 |
| 2025/02/04 | 1,490 | 1,520 | 1,472 | 1,509 | 38,500 |
| 2025/02/03 | 1,479 | 1,479 | 1,456 | 1,456 | 28,000 |
| 2025/01/31 | 1,498 | 1,498 | 1,477 | 1,483 | 18,200 |
| 2025/01/30 | 1,485 | 1,495 | 1,485 | 1,495 | 12,500 |
| 2025/01/29 | 1,492 | 1,493 | 1,481 | 1,489 | 10,300 |
| 2025/01/28 | 1,471 | 1,489 | 1,471 | 1,487 | 15,400 |
| 2025/01/27 | 1,474 | 1,483 | 1,473 | 1,476 | 10,200 |
| 2025/01/24 | 1,466 | 1,475 | 1,462 | 1,462 | 10,900 |
| 2025/01/23 | 1,466 | 1,466 | 1,449 | 1,455 | 16,600 |
| 2025/01/22 | 1,467 | 1,467 | 1,457 | 1,459 | 5,900 |
| 2025/01/21 | 1,466 | 1,466 | 1,447 | 1,451 | 8,100 |
| 2025/01/20 | 1,451 | 1,456 | 1,450 | 1,455 | 11,200 |
| 2025/01/17 | 1,433 | 1,446 | 1,422 | 1,437 | 14,800 |
| 2025/01/16 | 1,453 | 1,460 | 1,432 | 1,432 | 21,000 |
| 2025/01/15 | 1,450 | 1,460 | 1,442 | 1,444 | 22,600 |
| 2025/01/14 | 1,460 | 1,465 | 1,444 | 1,449 | 26,200 |
| 2025/01/10 | 1,459 | 1,472 | 1,459 | 1,461 | 8,500 |
| 2025/01/09 | 1,473 | 1,473 | 1,457 | 1,458 | 19,600 |
| 2025/01/08 | 1,494 | 1,494 | 1,474 | 1,474 | 15,100 |
| 2025/01/07 | 1,503 | 1,503 | 1,483 | 1,493 | 16,800 |
| 2025/01/06 | 1,515 | 1,525 | 1,500 | 1,500 | 25,400 |
| 2024/12/30 | 1,520 | 1,524 | 1,505 | 1,507 | 15,900 |
| 2024/12/27 | 1,510 | 1,520 | 1,510 | 1,520 | 17,000 |
| 2024/12/26 | 1,498 | 1,508 | 1,485 | 1,508 | 21,800 |
| 2024/12/25 | 1,496 | 1,496 | 1,478 | 1,495 | 10,200 |
| 2024/12/24 | 1,490 | 1,498 | 1,482 | 1,496 | 15,400 |
| 2024/12/23 | 1,482 | 1,489 | 1,469 | 1,487 | 10,200 |
| 2024/12/20 | 1,496 | 1,496 | 1,464 | 1,466 | 39,700 |
| 2024/12/19 | 1,451 | 1,485 | 1,445 | 1,485 | 23,900 |
| 2024/12/18 | 1,478 | 1,481 | 1,451 | 1,459 | 15,000 |
| 2024/12/17 | 1,479 | 1,482 | 1,465 | 1,481 | 15,500 |
| 2024/12/16 | 1,508 | 1,510 | 1,472 | 1,478 | 78,800 |
| 2024/12/13 | 1,436 | 1,478 | 1,436 | 1,478 | 41,500 |
| 2024/12/12 | 1,452 | 1,452 | 1,438 | 1,445 | 21,500 |
| 2024/12/11 | 1,452 | 1,458 | 1,431 | 1,431 | 24,800 |
| 2024/12/10 | 1,460 | 1,460 | 1,434 | 1,444 | 29,700 |
| 2024/12/09 | 1,428 | 1,438 | 1,423 | 1,430 | 18,800 |
| 2024/12/06 | 1,406 | 1,425 | 1,403 | 1,416 | 34,500 |
| 2024/12/05 | 1,413 | 1,413 | 1,405 | 1,407 | 17,800 |
| 2024/12/04 | 1,428 | 1,428 | 1,406 | 1,406 | 31,500 |
| 2024/12/03 | 1,441 | 1,445 | 1,400 | 1,436 | 40,600 |
| 2024/12/02 | 1,417 | 1,440 | 1,415 | 1,430 | 16,600 |
| 2024/11/29 | 1,424 | 1,427 | 1,411 | 1,416 | 11,700 |
| 2024/11/28 | 1,420 | 1,426 | 1,418 | 1,423 | 11,800 |
| 2024/11/27 | 1,431 | 1,434 | 1,406 | 1,411 | 25,400 |
| 2024/11/26 | 1,446 | 1,453 | 1,433 | 1,436 | 7,800 |
| 2024/11/25 | 1,464 | 1,464 | 1,446 | 1,446 | 12,300 |
| 2024/11/22 | 1,454 | 1,464 | 1,450 | 1,450 | 11,800 |
| 2024/11/21 | 1,461 | 1,461 | 1,439 | 1,440 | 7,300 |
| 2024/11/20 | 1,452 | 1,455 | 1,438 | 1,450 | 12,500 |
| 2024/11/19 | 1,440 | 1,452 | 1,437 | 1,452 | 14,400 |
| 2024/11/18 | 1,443 | 1,453 | 1,432 | 1,433 | 14,900 |
| 2024/11/15 | 1,459 | 1,461 | 1,440 | 1,444 | 15,800 |
| 2024/11/14 | 1,443 | 1,454 | 1,433 | 1,451 | 14,300 |
| 2024/11/13 | 1,450 | 1,450 | 1,426 | 1,431 | 20,000 |
| 2024/11/12 | 1,450 | 1,459 | 1,441 | 1,441 | 11,400 |
| 2024/11/11 | 1,455 | 1,456 | 1,441 | 1,450 | 11,200 |
| 2024/11/08 | 1,481 | 1,481 | 1,450 | 1,455 | 21,700 |
| 2024/11/07 | 1,456 | 1,479 | 1,455 | 1,473 | 18,400 |
| 2024/11/06 | 1,469 | 1,485 | 1,454 | 1,456 | 19,200 |
| 2024/11/05 | 1,456 | 1,469 | 1,450 | 1,453 | 9,200 |
| 2024/11/01 | 1,453 | 1,462 | 1,443 | 1,456 | 15,400 |
| 2024/10/31 | 1,447 | 1,483 | 1,447 | 1,467 | 36,700 |
| 2024/10/30 | 1,431 | 1,469 | 1,426 | 1,443 | 78,900 |
| 2024/10/29 | 1,504 | 1,504 | 1,462 | 1,490 | 23,900 |
| 2024/10/28 | 1,471 | 1,499 | 1,471 | 1,492 | 11,800 |
| 2024/10/25 | 1,472 | 1,475 | 1,458 | 1,466 | 18,800 |
| 2024/10/24 | 1,490 | 1,494 | 1,471 | 1,480 | 25,200 |
| 2024/10/23 | 1,519 | 1,526 | 1,491 | 1,491 | 20,900 |
| 2024/10/22 | 1,553 | 1,553 | 1,508 | 1,509 | 19,200 |
| 2024/10/21 | 1,567 | 1,577 | 1,505 | 1,540 | 32,500 |
| 2024/10/18 | 1,585 | 1,588 | 1,564 | 1,568 | 37,500 |
| 2024/10/17 | 1,560 | 1,588 | 1,560 | 1,576 | 53,900 |
| 2024/10/16 | 1,517 | 1,570 | 1,517 | 1,549 | 27,000 |
| 2024/10/15 | 1,533 | 1,537 | 1,516 | 1,536 | 24,800 |
| 2024/10/11 | 1,535 | 1,540 | 1,518 | 1,525 | 21,300 |
| 2024/10/10 | 1,524 | 1,530 | 1,510 | 1,520 | 14,200 |
| 2024/10/09 | 1,518 | 1,526 | 1,511 | 1,524 | 11,400 |
| 2024/10/08 | 1,532 | 1,536 | 1,504 | 1,516 | 12,000 |
| 2024/10/07 | 1,555 | 1,559 | 1,534 | 1,542 | 29,200 |