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 |
---|---|---|---|---|---|
1983/12/28 | 520 | 520 | 520 | 520 | 2,000 |
1983/12/27 | 533 | 534 | 531 | 531 | 10,000 |
1983/12/26 | 530 | 530 | 530 | 530 | 3,000 |
1983/12/24 | 530 | 530 | 514 | 514 | 15,000 |
1983/12/23 | 544 | 544 | 530 | 540 | 11,000 |
1983/12/22 | 541 | 549 | 535 | 535 | 30,000 |
1983/12/21 | 549 | 549 | 530 | 549 | 78,000 |
1983/12/20 | 515 | 548 | 515 | 546 | 21,000 |
1983/12/19 | 509 | 529 | 509 | 511 | 30,000 |
1983/12/17 | 549 | 550 | 532 | 532 | 31,000 |
1983/12/16 | 532 | 560 | 532 | 549 | 126,000 |
1983/12/15 | 504 | 530 | 504 | 529 | 27,000 |
1983/12/14 | 510 | 510 | 503 | 503 | 2,000 |
1983/12/13 | 520 | 520 | 500 | 500 | 25,000 |
1983/12/12 | 520 | 520 | 520 | 520 | 4,000 |
1983/12/09 | 530 | 530 | 505 | 505 | 29,000 |
1983/12/08 | 505 | 525 | 505 | 525 | 26,000 |
1983/12/07 | 507 | 509 | 497 | 500 | 28,000 |
1983/12/06 | 511 | 511 | 490 | 507 | 49,000 |
1983/12/05 | 520 | 530 | 511 | 511 | 37,000 |
1983/12/03 | 528 | 529 | 520 | 520 | 16,000 |
1983/12/02 | 521 | 531 | 520 | 530 | 71,000 |
1983/12/01 | 479 | 511 | 479 | 510 | 33,000 |
1983/11/30 | 478 | 478 | 478 | 478 | 1,000 |
1983/11/29 | 490 | 490 | 476 | 478 | 12,000 |
1983/11/28 | 490 | 490 | 490 | 490 | 12,000 |
1983/11/26 | 483 | 490 | 483 | 486 | 8,000 |
1983/11/25 | 492 | 492 | 480 | 480 | 9,000 |
1983/11/24 | 492 | 500 | 492 | 500 | 4,000 |
1983/11/22 | 500 | 500 | 495 | 500 | 11,000 |
1983/11/21 | 505 | 510 | 490 | 490 | 22,000 |
1983/11/18 | 475 | 477 | 474 | 477 | 18,000 |
1983/11/17 | 471 | 473 | 471 | 473 | 9,000 |
1983/11/16 | 468 | 470 | 467 | 470 | 5,000 |
1983/11/15 | 470 | 470 | 467 | 467 | 13,000 |
1983/11/14 | 467 | 470 | 465 | 467 | 20,000 |
1983/11/11 | 467 | 467 | 467 | 467 | 4,000 |
1983/11/10 | 470 | 470 | 470 | 470 | 7,000 |
1983/11/09 | 466 | 470 | 465 | 470 | 7,000 |
1983/11/08 | 465 | 470 | 465 | 465 | 8,000 |
1983/11/07 | 475 | 475 | 465 | 465 | 7,000 |
1983/11/05 | 470 | 470 | 470 | 470 | 2,000 |
1983/11/04 | 475 | 475 | 470 | 470 | 5,000 |
1983/11/02 | 471 | 475 | 470 | 475 | 11,000 |
1983/11/01 | 479 | 480 | 470 | 470 | 13,000 |
1983/10/31 | 486 | 486 | 485 | 485 | 6,000 |
1983/10/29 | 486 | 486 | 486 | 486 | 4,000 |
1983/10/28 | 485 | 485 | 485 | 485 | 2,000 |
1983/10/26 | 490 | 490 | 483 | 483 | 3,000 |
1983/10/25 | 482 | 482 | 481 | 481 | 5,000 |
1983/10/22 | 490 | 490 | 490 | 490 | 3,000 |
1983/10/21 | 501 | 501 | 481 | 481 | 5,000 |
1983/10/20 | 490 | 490 | 490 | 490 | 5,000 |
1983/10/19 | 490 | 490 | 490 | 490 | 8,000 |
1983/10/18 | 499 | 500 | 499 | 500 | 6,000 |
1983/10/17 | 501 | 509 | 499 | 499 | 9,000 |
1983/10/14 | 528 | 528 | 510 | 510 | 37,000 |
1983/10/13 | 522 | 529 | 522 | 529 | 11,000 |
1983/10/12 | 520 | 525 | 520 | 520 | 7,000 |
1983/10/11 | 520 | 525 | 520 | 520 | 7,000 |
1983/10/07 | 502 | 530 | 500 | 530 | 21,000 |
1983/10/06 | 498 | 500 | 498 | 499 | 25,000 |
1983/10/05 | 499 | 505 | 498 | 498 | 14,000 |
1983/10/04 | 514 | 514 | 498 | 498 | 7,000 |
1983/10/03 | 529 | 529 | 518 | 518 | 10,000 |
1983/10/01 | 529 | 530 | 529 | 529 | 15,000 |
1983/09/30 | 546 | 546 | 534 | 534 | 55,000 |
1983/09/28 | 501 | 501 | 490 | 495 | 16,000 |
1983/09/27 | 498 | 504 | 495 | 495 | 19,000 |
1983/09/26 | 511 | 511 | 500 | 500 | 19,000 |
1983/09/24 | 516 | 517 | 516 | 517 | 5,000 |
1983/09/22 | 511 | 513 | 511 | 511 | 16,000 |
1983/09/21 | 511 | 512 | 510 | 510 | 15,000 |
1983/09/20 | 507 | 508 | 506 | 508 | 8,000 |
1983/09/19 | 504 | 506 | 504 | 506 | 4,000 |
1983/09/17 | 509 | 510 | 508 | 508 | 4,000 |
1983/09/16 | 508 | 510 | 508 | 510 | 12,000 |
1983/09/14 | 539 | 540 | 539 | 539 | 20,000 |
1983/09/13 | 530 | 540 | 521 | 539 | 20,000 |
1983/09/09 | 545 | 545 | 505 | 505 | 66,000 |
1983/09/08 | 525 | 550 | 520 | 550 | 66,000 |
1983/09/07 | 520 | 531 | 517 | 529 | 48,000 |
1983/09/06 | 519 | 519 | 504 | 504 | 19,000 |
1983/09/05 | 516 | 526 | 510 | 520 | 21,000 |
1983/09/03 | 515 | 520 | 515 | 516 | 18,000 |
1983/09/02 | 509 | 521 | 508 | 521 | 58,000 |
1983/09/01 | 559 | 560 | 529 | 529 | 111,000 |
1983/08/31 | 530 | 579 | 528 | 571 | 372,000 |
1983/08/30 | 498 | 515 | 498 | 515 | 44,000 |
1983/08/29 | 493 | 493 | 490 | 492 | 15,000 |
1983/08/27 | 490 | 498 | 490 | 490 | 14,000 |
1983/08/26 | 499 | 499 | 495 | 495 | 16,000 |
1983/08/25 | 488 | 489 | 488 | 488 | 35,000 |
1983/08/24 | 495 | 499 | 487 | 487 | 25,000 |
1983/08/23 | 509 | 509 | 495 | 495 | 24,000 |
1983/08/22 | 495 | 510 | 495 | 510 | 67,000 |
1983/08/20 | 499 | 499 | 486 | 486 | 61,000 |
1983/08/19 | 510 | 514 | 499 | 499 | 38,000 |
1983/08/17 | 468 | 475 | 468 | 475 | 24,000 |
1983/08/15 | 459 | 459 | 445 | 455 | 29,000 |
1983/08/12 | 461 | 462 | 459 | 459 | 37,000 |
1983/08/11 | 465 | 465 | 460 | 460 | 6,000 |
1983/08/10 | 465 | 470 | 460 | 460 | 19,000 |
1983/08/08 | 466 | 469 | 466 | 469 | 3,000 |
1983/08/06 | 466 | 466 | 465 | 465 | 2,000 |
1983/08/05 | 480 | 480 | 464 | 464 | 19,000 |
1983/08/04 | 486 | 486 | 485 | 485 | 4,000 |
1983/08/03 | 472 | 485 | 472 | 485 | 10,000 |
1983/08/02 | 480 | 480 | 464 | 470 | 16,000 |
1983/08/01 | 485 | 485 | 480 | 480 | 7,000 |
1983/07/30 | 485 | 485 | 485 | 485 | 8,000 |
1983/07/29 | 497 | 500 | 490 | 490 | 28,000 |
1983/07/28 | 498 | 500 | 497 | 500 | 42,000 |
1983/07/27 | 501 | 502 | 495 | 499 | 41,000 |
1983/07/26 | 500 | 503 | 499 | 499 | 41,000 |
1983/07/25 | 509 | 509 | 499 | 499 | 26,000 |
1983/07/23 | 515 | 515 | 508 | 510 | 14,000 |
1983/07/22 | 502 | 510 | 502 | 505 | 19,000 |
1983/07/21 | 505 | 506 | 501 | 501 | 60,000 |
1983/07/19 | 533 | 560 | 530 | 544 | 129,000 |
1983/07/18 | 508 | 510 | 500 | 500 | 39,000 |
1983/07/15 | 535 | 540 | 515 | 515 | 62,000 |
1983/07/14 | 577 | 577 | 534 | 539 | 165,000 |
1983/07/13 | 554 | 575 | 535 | 572 | 277,000 |
1983/07/12 | 506 | 530 | 506 | 530 | 62,000 |
1983/07/11 | 486 | 500 | 486 | 500 | 22,000 |
1983/07/09 | 485 | 485 | 485 | 485 | 5,000 |
1983/07/08 | 500 | 500 | 490 | 490 | 11,000 |
1983/07/07 | 480 | 485 | 480 | 485 | 17,000 |
1983/07/05 | 509 | 509 | 500 | 500 | 7,000 |
1983/07/04 | 507 | 511 | 506 | 511 | 12,000 |
1983/07/02 | 510 | 520 | 506 | 506 | 24,000 |
1983/07/01 | 482 | 500 | 481 | 500 | 22,000 |
1983/06/30 | 471 | 471 | 471 | 471 | 9,000 |
1983/06/29 | 465 | 465 | 465 | 465 | 10,000 |
1983/06/28 | 490 | 490 | 480 | 480 | 35,000 |
1983/06/27 | 489 | 490 | 488 | 490 | 6,000 |
1983/06/25 | 490 | 490 | 485 | 490 | 13,000 |
1983/06/24 | 490 | 491 | 490 | 490 | 15,000 |
1983/06/23 | 499 | 499 | 480 | 480 | 26,000 |
1983/06/22 | 490 | 500 | 490 | 500 | 53,000 |
1983/06/21 | 514 | 514 | 500 | 500 | 20,000 |
1983/06/20 | 525 | 525 | 515 | 515 | 48,000 |
1983/06/17 | 564 | 564 | 535 | 535 | 169,000 |
1983/06/16 | 535 | 549 | 530 | 549 | 191,000 |
1983/06/15 | 529 | 535 | 515 | 535 | 195,000 |
1983/06/14 | 530 | 550 | 520 | 539 | 436,000 |
1983/06/13 | 500 | 520 | 500 | 520 | 285,000 |
1983/06/11 | 470 | 475 | 469 | 475 | 24,000 |
1983/06/10 | 446 | 460 | 445 | 460 | 52,000 |
1983/06/09 | 444 | 458 | 441 | 441 | 59,000 |
1983/06/08 | 459 | 459 | 458 | 458 | 10,000 |
1983/06/07 | 478 | 478 | 459 | 460 | 57,000 |
1983/06/06 | 459 | 473 | 450 | 473 | 46,000 |
1983/06/04 | 485 | 485 | 469 | 470 | 35,000 |
1983/06/03 | 487 | 489 | 480 | 480 | 45,000 |
1983/06/02 | 512 | 512 | 490 | 497 | 161,000 |
1983/06/01 | 485 | 515 | 485 | 502 | 412,000 |
1983/05/31 | 470 | 480 | 470 | 470 | 133,000 |
1983/05/30 | 470 | 470 | 460 | 470 | 199,000 |
1983/05/28 | 430 | 465 | 430 | 465 | 420,000 |
1983/05/27 | 420 | 430 | 415 | 420 | 93,000 |
1983/05/26 | 408 | 418 | 408 | 410 | 67,000 |
1983/05/25 | 410 | 412 | 405 | 408 | 60,000 |
1983/05/24 | 415 | 417 | 406 | 406 | 38,000 |
1983/05/23 | 417 | 417 | 415 | 415 | 52,000 |
1983/05/20 | 426 | 429 | 412 | 412 | 55,000 |
1983/05/19 | 430 | 438 | 420 | 421 | 126,000 |
1983/05/18 | 415 | 438 | 415 | 430 | 232,000 |
1983/05/17 | 397 | 414 | 396 | 412 | 127,000 |
1983/05/16 | 394 | 398 | 391 | 395 | 42,000 |
1983/05/14 | 393 | 395 | 392 | 394 | 30,000 |
1983/05/13 | 391 | 391 | 385 | 390 | 42,000 |
1983/05/12 | 399 | 399 | 385 | 391 | 50,000 |
1983/05/11 | 378 | 398 | 378 | 398 | 119,000 |
1983/05/10 | 372 | 374 | 370 | 373 | 34,000 |
1983/05/09 | 373 | 374 | 372 | 372 | 23,000 |
1983/05/07 | 394 | 398 | 387 | 388 | 51,000 |
1983/05/06 | 400 | 400 | 385 | 395 | 159,000 |
1983/05/04 | 385 | 385 | 361 | 361 | 77,000 |
1983/05/02 | 401 | 402 | 400 | 400 | 354,000 |
1983/04/28 | 355 | 356 | 351 | 351 | 197,000 |
1983/04/27 | 315 | 334 | 315 | 330 | 64,000 |
1983/04/26 | 311 | 311 | 310 | 310 | 14,000 |
1983/04/25 | 320 | 321 | 311 | 311 | 16,000 |
1983/04/23 | 323 | 325 | 320 | 321 | 24,000 |
1983/04/22 | 310 | 320 | 310 | 319 | 43,000 |
1983/04/21 | 315 | 321 | 310 | 310 | 45,000 |
1983/04/20 | 301 | 315 | 300 | 310 | 23,000 |
1983/04/19 | 300 | 300 | 300 | 300 | 7,000 |
1983/04/18 | 300 | 300 | 300 | 300 | 2,000 |
1983/04/15 | 291 | 291 | 288 | 288 | 23,000 |
1983/04/14 | 288 | 288 | 288 | 288 | 13,000 |
1983/04/13 | 288 | 288 | 288 | 288 | 4,000 |
1983/04/12 | 287 | 289 | 287 | 289 | 2,000 |
1983/04/09 | 287 | 287 | 287 | 287 | 7,000 |
1983/04/08 | 287 | 287 | 286 | 287 | 10,000 |
1983/04/07 | 287 | 287 | 287 | 287 | 3,000 |
1983/04/06 | 287 | 287 | 287 | 287 | 3,000 |
1983/04/05 | 290 | 290 | 286 | 287 | 11,000 |
1983/04/02 | 287 | 290 | 287 | 290 | 5,000 |
1983/04/01 | 284 | 286 | 284 | 286 | 5,000 |
1983/03/31 | 286 | 286 | 278 | 278 | 21,000 |
1983/03/30 | 289 | 289 | 289 | 289 | 19,000 |
1983/03/29 | 291 | 292 | 290 | 290 | 19,000 |
1983/03/28 | 293 | 293 | 291 | 291 | 28,000 |
1983/03/26 | 291 | 293 | 291 | 292 | 6,000 |
1983/03/25 | 294 | 295 | 291 | 291 | 10,000 |
1983/03/24 | 298 | 300 | 295 | 295 | 35,000 |
1983/03/23 | 295 | 299 | 295 | 299 | 29,000 |
1983/03/22 | 304 | 304 | 295 | 295 | 41,000 |
1983/03/18 | 303 | 303 | 302 | 302 | 8,000 |
1983/03/17 | 297 | 297 | 295 | 295 | 5,000 |
1983/03/16 | 303 | 303 | 299 | 299 | 7,000 |
1983/03/15 | 301 | 301 | 300 | 300 | 2,000 |
1983/03/14 | 307 | 307 | 300 | 300 | 20,000 |
1983/03/12 | 309 | 310 | 306 | 308 | 51,000 |
1983/03/11 | 300 | 314 | 299 | 314 | 66,000 |
1983/03/10 | 299 | 300 | 298 | 298 | 27,000 |
1983/03/09 | 299 | 300 | 290 | 295 | 21,000 |
1983/03/08 | 290 | 299 | 290 | 299 | 14,000 |
1983/03/07 | 285 | 290 | 285 | 290 | 11,000 |
1983/03/05 | 281 | 285 | 280 | 283 | 7,000 |
1983/03/04 | 283 | 283 | 281 | 281 | 11,000 |
1983/03/03 | 290 | 290 | 283 | 283 | 5,000 |
1983/03/02 | 273 | 280 | 273 | 280 | 4,000 |
1983/03/01 | 275 | 275 | 271 | 271 | 5,000 |
1983/02/28 | 275 | 275 | 275 | 275 | 1,000 |
1983/02/26 | 275 | 275 | 271 | 271 | 4,000 |
1983/02/25 | 269 | 270 | 269 | 270 | 3,000 |
1983/02/24 | 267 | 269 | 267 | 268 | 3,000 |
1983/02/23 | 271 | 271 | 265 | 266 | 9,000 |
1983/02/22 | 265 | 265 | 265 | 265 | 5,000 |
1983/02/14 | 279 | 279 | 264 | 264 | 8,000 |
1983/02/12 | 279 | 279 | 279 | 279 | 9,000 |
1983/02/09 | 304 | 304 | 299 | 299 | 27,000 |
1983/02/08 | 292 | 306 | 292 | 300 | 92,000 |
1983/02/07 | 285 | 285 | 280 | 280 | 18,000 |
1983/02/05 | 280 | 284 | 280 | 281 | 4,000 |
1983/02/04 | 280 | 285 | 279 | 284 | 17,000 |
1983/02/03 | 280 | 280 | 280 | 280 | 8,000 |
1983/02/02 | 263 | 263 | 263 | 263 | 1,000 |
1983/02/01 | 260 | 260 | 260 | 260 | 2,000 |
1983/01/31 | 266 | 270 | 257 | 257 | 8,000 |
1983/01/29 | 265 | 265 | 265 | 265 | 2,000 |
1983/01/28 | 266 | 266 | 265 | 265 | 2,000 |
1983/01/27 | 270 | 270 | 266 | 266 | 7,000 |
1983/01/26 | 270 | 270 | 270 | 270 | 7,000 |
1983/01/25 | 275 | 275 | 270 | 270 | 4,000 |
1983/01/24 | 276 | 278 | 275 | 275 | 7,000 |
1983/01/21 | 270 | 270 | 265 | 265 | 7,000 |
1983/01/20 | 265 | 265 | 265 | 265 | 5,000 |
1983/01/19 | 265 | 265 | 265 | 265 | 6,000 |
1983/01/18 | 270 | 270 | 265 | 265 | 3,000 |
1983/01/17 | 270 | 270 | 265 | 265 | 15,000 |
1983/01/14 | 273 | 273 | 270 | 270 | 7,000 |
1983/01/12 | 273 | 273 | 273 | 273 | 2,000 |
1983/01/11 | 271 | 276 | 271 | 276 | 2,000 |
1983/01/10 | 276 | 279 | 276 | 276 | 8,000 |
1983/01/08 | 271 | 271 | 270 | 270 | 9,000 |
1983/01/07 | 270 | 270 | 270 | 270 | 7,000 |
1983/01/05 | 280 | 280 | 280 | 280 | 8,000 |