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 |
---|---|---|---|---|---|
1984/12/28 | 788 | 788 | 781 | 781 | 4,000 |
1984/12/27 | 788 | 789 | 788 | 789 | 10,000 |
1984/12/26 | 788 | 798 | 781 | 788 | 13,000 |
1984/12/25 | 790 | 790 | 788 | 788 | 5,000 |
1984/12/24 | 794 | 794 | 780 | 780 | 6,000 |
1984/12/22 | 808 | 808 | 794 | 794 | 6,000 |
1984/12/21 | 812 | 812 | 808 | 808 | 11,000 |
1984/12/20 | 830 | 830 | 812 | 812 | 7,000 |
1984/12/19 | 834 | 844 | 820 | 830 | 23,000 |
1984/12/18 | 842 | 842 | 841 | 842 | 76,000 |
1984/12/12 | 742 | 745 | 742 | 742 | 6,000 |
1984/12/11 | 740 | 748 | 740 | 748 | 9,000 |
1984/12/10 | 761 | 761 | 750 | 750 | 13,000 |
1984/12/06 | 751 | 751 | 750 | 750 | 11,000 |
1984/12/05 | 743 | 744 | 743 | 744 | 4,000 |
1984/12/04 | 741 | 741 | 740 | 741 | 12,000 |
1984/12/03 | 736 | 739 | 736 | 738 | 11,000 |
1984/11/30 | 734 | 734 | 734 | 734 | 6,000 |
1984/11/29 | 730 | 735 | 730 | 734 | 5,000 |
1984/11/28 | 760 | 760 | 740 | 740 | 22,000 |
1984/11/27 | 760 | 760 | 760 | 760 | 7,000 |
1984/11/26 | 805 | 820 | 780 | 780 | 11,000 |
1984/11/24 | 800 | 805 | 799 | 805 | 11,000 |
1984/11/20 | 766 | 766 | 765 | 765 | 7,000 |
1984/11/19 | 759 | 759 | 759 | 759 | 1,000 |
1984/11/17 | 754 | 760 | 746 | 746 | 6,000 |
1984/11/16 | 746 | 754 | 745 | 754 | 7,000 |
1984/11/14 | 738 | 741 | 738 | 741 | 8,000 |
1984/11/13 | 739 | 740 | 738 | 738 | 13,000 |
1984/11/07 | 790 | 790 | 785 | 789 | 4,000 |
1984/11/06 | 799 | 800 | 790 | 790 | 16,000 |
1984/11/05 | 800 | 800 | 800 | 800 | 4,000 |
1984/11/02 | 820 | 820 | 820 | 820 | 4,000 |
1984/11/01 | 840 | 840 | 825 | 825 | 8,000 |
1984/10/31 | 845 | 845 | 836 | 840 | 13,000 |
1984/10/30 | 841 | 845 | 830 | 844 | 14,000 |
1984/10/29 | 845 | 845 | 840 | 840 | 7,000 |
1984/10/27 | 840 | 840 | 834 | 835 | 15,000 |
1984/10/26 | 870 | 870 | 829 | 840 | 22,000 |
1984/10/25 | 874 | 885 | 850 | 870 | 13,000 |
1984/10/24 | 860 | 880 | 860 | 870 | 33,000 |
1984/10/23 | 890 | 890 | 850 | 850 | 21,000 |
1984/10/22 | 880 | 890 | 863 | 890 | 26,000 |
1984/10/20 | 914 | 914 | 884 | 890 | 22,000 |
1984/10/19 | 929 | 929 | 894 | 914 | 32,000 |
1984/10/18 | 931 | 931 | 915 | 919 | 13,000 |
1984/10/17 | 930 | 930 | 901 | 915 | 65,000 |
1984/10/16 | 940 | 950 | 939 | 950 | 36,000 |
1984/10/15 | 950 | 952 | 925 | 930 | 56,000 |
1984/10/12 | 900 | 912 | 889 | 912 | 50,000 |
1984/10/11 | 935 | 951 | 900 | 900 | 29,000 |
1984/10/09 | 950 | 959 | 940 | 940 | 38,000 |
1984/10/08 | 1,000 | 1,020 | 970 | 970 | 76,000 |
1984/10/06 | 940 | 958 | 935 | 958 | 42,000 |
1984/10/05 | 930 | 940 | 925 | 935 | 45,000 |
1984/10/04 | 1,010 | 1,010 | 950 | 950 | 35,000 |
1984/10/03 | 1,000 | 1,050 | 980 | 1,000 | 150,000 |
1984/10/02 | 1,020 | 1,080 | 1,010 | 1,050 | 419,000 |
1984/10/01 | 920 | 971 | 920 | 971 | 251,000 |
1984/09/29 | 889 | 890 | 865 | 890 | 64,000 |
1984/09/28 | 840 | 869 | 840 | 849 | 97,000 |
1984/09/27 | 815 | 845 | 815 | 820 | 64,000 |
1984/09/26 | 786 | 811 | 786 | 811 | 37,000 |
1984/09/25 | 796 | 797 | 793 | 793 | 5,000 |
1984/09/22 | 788 | 797 | 788 | 797 | 20,000 |
1984/09/21 | 810 | 815 | 798 | 798 | 16,000 |
1984/09/20 | 820 | 821 | 810 | 810 | 61,000 |
1984/09/19 | 845 | 845 | 830 | 830 | 28,000 |
1984/09/18 | 840 | 847 | 830 | 847 | 21,000 |
1984/09/17 | 869 | 869 | 839 | 850 | 46,000 |
1984/09/14 | 894 | 895 | 870 | 879 | 180,000 |
1984/09/13 | 800 | 895 | 800 | 894 | 423,000 |
1984/09/12 | 774 | 795 | 773 | 795 | 61,000 |
1984/09/11 | 771 | 777 | 771 | 773 | 14,000 |
1984/09/10 | 795 | 795 | 788 | 789 | 32,000 |
1984/09/07 | 781 | 800 | 781 | 795 | 42,000 |
1984/09/06 | 771 | 775 | 765 | 765 | 13,000 |
1984/09/05 | 781 | 781 | 754 | 758 | 15,000 |
1984/09/04 | 788 | 790 | 788 | 790 | 8,000 |
1984/09/03 | 795 | 795 | 788 | 788 | 5,000 |
1984/09/01 | 780 | 800 | 780 | 800 | 16,000 |
1984/08/31 | 785 | 785 | 765 | 780 | 15,000 |
1984/08/30 | 775 | 785 | 775 | 776 | 18,000 |
1984/08/29 | 799 | 800 | 775 | 775 | 40,000 |
1984/08/28 | 801 | 805 | 775 | 796 | 45,000 |
1984/08/27 | 780 | 800 | 780 | 800 | 42,000 |
1984/08/25 | 775 | 800 | 770 | 800 | 28,000 |
1984/08/24 | 789 | 789 | 770 | 773 | 35,000 |
1984/08/23 | 800 | 800 | 770 | 794 | 56,000 |
1984/08/22 | 769 | 805 | 768 | 805 | 198,000 |
1984/08/21 | 707 | 760 | 707 | 760 | 76,000 |
1984/08/20 | 653 | 701 | 653 | 701 | 22,000 |
1984/08/18 | 673 | 678 | 673 | 673 | 11,000 |
1984/08/17 | 632 | 663 | 632 | 653 | 11,000 |
1984/08/16 | 610 | 620 | 610 | 615 | 8,000 |
1984/08/15 | 600 | 610 | 600 | 610 | 6,000 |
1984/08/14 | 571 | 600 | 571 | 600 | 12,000 |
1984/08/13 | 570 | 570 | 570 | 570 | 2,000 |
1984/08/10 | 570 | 570 | 568 | 568 | 5,000 |
1984/08/09 | 569 | 571 | 569 | 570 | 7,000 |
1984/08/08 | 590 | 590 | 570 | 570 | 22,000 |
1984/08/07 | 580 | 590 | 580 | 590 | 4,000 |
1984/08/06 | 580 | 580 | 580 | 580 | 1,000 |
1984/08/04 | 550 | 570 | 550 | 560 | 7,000 |
1984/08/02 | 526 | 526 | 525 | 525 | 3,000 |
1984/08/01 | 524 | 524 | 524 | 524 | 6,000 |
1984/07/24 | 579 | 579 | 574 | 574 | 4,000 |
1984/07/20 | 585 | 585 | 580 | 580 | 8,000 |
1984/07/19 | 585 | 585 | 585 | 585 | 2,000 |
1984/07/16 | 590 | 590 | 590 | 590 | 1,000 |
1984/07/13 | 590 | 590 | 590 | 590 | 5,000 |
1984/07/12 | 590 | 590 | 590 | 590 | 19,000 |
1984/07/11 | 590 | 590 | 590 | 590 | 3,000 |
1984/07/10 | 590 | 590 | 590 | 590 | 4,000 |
1984/07/09 | 600 | 600 | 600 | 600 | 10,000 |
1984/07/07 | 600 | 600 | 600 | 600 | 20,000 |
1984/07/06 | 600 | 600 | 600 | 600 | 21,000 |
1984/07/05 | 600 | 600 | 600 | 600 | 19,000 |
1984/07/04 | 600 | 600 | 595 | 600 | 10,000 |
1984/07/03 | 605 | 605 | 570 | 570 | 18,000 |
1984/07/02 | 605 | 610 | 605 | 610 | 11,000 |
1984/06/30 | 600 | 612 | 600 | 612 | 12,000 |
1984/06/29 | 595 | 600 | 595 | 600 | 32,000 |
1984/06/28 | 580 | 595 | 580 | 595 | 7,000 |
1984/06/27 | 551 | 560 | 550 | 560 | 12,000 |
1984/06/22 | 546 | 546 | 530 | 530 | 2,000 |
1984/06/21 | 521 | 521 | 521 | 521 | 1,000 |
1984/06/20 | 518 | 518 | 518 | 518 | 3,000 |
1984/06/19 | 515 | 515 | 515 | 515 | 1,000 |
1984/06/18 | 512 | 512 | 512 | 512 | 1,000 |
1984/06/15 | 510 | 510 | 510 | 510 | 1,000 |
1984/06/12 | 585 | 585 | 575 | 575 | 3,000 |
1984/06/11 | 585 | 585 | 575 | 575 | 6,000 |
1984/06/06 | 585 | 585 | 585 | 585 | 2,000 |
1984/06/05 | 590 | 590 | 575 | 575 | 4,000 |
1984/06/01 | 580 | 580 | 568 | 569 | 5,000 |
1984/05/31 | 590 | 590 | 580 | 580 | 39,000 |
1984/05/29 | 548 | 548 | 548 | 548 | 3,000 |
1984/05/28 | 545 | 545 | 540 | 540 | 15,000 |
1984/05/26 | 540 | 541 | 540 | 541 | 12,000 |
1984/05/25 | 540 | 545 | 530 | 530 | 27,000 |
1984/05/23 | 519 | 520 | 500 | 505 | 34,000 |
1984/05/22 | 550 | 550 | 525 | 525 | 23,000 |
1984/05/21 | 561 | 561 | 555 | 555 | 9,000 |
1984/05/19 | 580 | 580 | 570 | 570 | 17,000 |
1984/05/18 | 580 | 580 | 580 | 580 | 10,000 |
1984/05/17 | 640 | 640 | 620 | 620 | 37,000 |
1984/05/16 | 630 | 631 | 630 | 631 | 7,000 |
1984/05/15 | 649 | 650 | 645 | 650 | 24,000 |
1984/05/14 | 650 | 652 | 650 | 652 | 26,000 |
1984/05/11 | 650 | 650 | 650 | 650 | 6,000 |
1984/05/10 | 700 | 700 | 675 | 675 | 13,000 |
1984/05/09 | 700 | 700 | 700 | 700 | 8,000 |
1984/05/08 | 700 | 705 | 700 | 700 | 7,000 |
1984/05/07 | 705 | 710 | 705 | 705 | 18,000 |
1984/05/04 | 701 | 705 | 697 | 697 | 14,000 |
1984/05/02 | 691 | 697 | 685 | 697 | 21,000 |
1984/05/01 | 699 | 700 | 688 | 688 | 8,000 |
1984/04/28 | 698 | 699 | 698 | 699 | 6,000 |
1984/04/27 | 686 | 700 | 686 | 700 | 4,000 |
1984/04/26 | 700 | 701 | 685 | 685 | 13,000 |
1984/04/25 | 701 | 701 | 689 | 690 | 13,000 |
1984/04/24 | 695 | 700 | 695 | 700 | 28,000 |
1984/04/23 | 710 | 710 | 700 | 700 | 15,000 |
1984/04/21 | 710 | 710 | 700 | 710 | 10,000 |
1984/04/20 | 671 | 700 | 671 | 700 | 26,000 |
1984/04/19 | 711 | 720 | 681 | 681 | 29,000 |
1984/04/18 | 720 | 730 | 698 | 698 | 12,000 |
1984/04/17 | 740 | 740 | 718 | 718 | 14,000 |
1984/04/16 | 761 | 761 | 720 | 720 | 32,000 |
1984/04/13 | 771 | 772 | 761 | 761 | 66,000 |
1984/04/12 | 770 | 771 | 770 | 771 | 46,000 |
1984/04/11 | 789 | 790 | 770 | 770 | 16,000 |
1984/04/10 | 770 | 780 | 770 | 770 | 19,000 |
1984/04/09 | 780 | 799 | 770 | 770 | 8,000 |
1984/04/06 | 820 | 820 | 809 | 809 | 91,000 |
1984/04/05 | 793 | 810 | 784 | 810 | 66,000 |
1984/04/04 | 790 | 810 | 790 | 790 | 25,000 |
1984/04/03 | 765 | 800 | 765 | 800 | 15,000 |
1984/04/02 | 800 | 801 | 765 | 765 | 39,000 |
1984/03/31 | 839 | 839 | 810 | 810 | 23,000 |
1984/03/30 | 854 | 861 | 840 | 858 | 47,000 |
1984/03/29 | 885 | 902 | 860 | 860 | 77,000 |
1984/03/28 | 865 | 880 | 865 | 880 | 88,000 |
1984/03/27 | 819 | 825 | 800 | 820 | 46,000 |
1984/03/26 | 848 | 850 | 820 | 820 | 54,000 |
1984/03/24 | 835 | 860 | 835 | 850 | 70,000 |
1984/03/23 | 824 | 854 | 810 | 825 | 131,000 |
1984/03/22 | 834 | 834 | 818 | 820 | 230,000 |
1984/03/21 | 798 | 798 | 775 | 775 | 28,000 |
1984/03/19 | 770 | 789 | 759 | 789 | 92,000 |
1984/03/17 | 763 | 768 | 755 | 760 | 35,000 |
1984/03/16 | 758 | 770 | 758 | 760 | 114,000 |
1984/03/15 | 720 | 779 | 720 | 751 | 138,000 |
1984/03/14 | 741 | 741 | 711 | 720 | 42,000 |
1984/03/13 | 748 | 750 | 738 | 741 | 86,000 |
1984/03/12 | 750 | 761 | 735 | 735 | 138,000 |
1984/03/09 | 699 | 726 | 699 | 725 | 196,000 |
1984/03/08 | 680 | 699 | 680 | 699 | 30,000 |
1984/03/07 | 678 | 679 | 670 | 670 | 10,000 |
1984/03/06 | 661 | 685 | 661 | 685 | 16,000 |
1984/03/05 | 680 | 680 | 652 | 652 | 7,000 |
1984/03/03 | 661 | 670 | 660 | 670 | 4,000 |
1984/03/02 | 651 | 651 | 651 | 651 | 5,000 |
1984/03/01 | 685 | 685 | 685 | 685 | 4,000 |
1984/02/29 | 699 | 699 | 688 | 688 | 25,000 |
1984/02/28 | 700 | 700 | 690 | 700 | 24,000 |
1984/02/27 | 680 | 700 | 680 | 700 | 33,000 |
1984/02/25 | 668 | 670 | 655 | 670 | 7,000 |
1984/02/24 | 650 | 660 | 650 | 660 | 17,000 |
1984/02/23 | 645 | 650 | 640 | 650 | 9,000 |
1984/02/22 | 650 | 651 | 632 | 636 | 26,000 |
1984/02/21 | 651 | 660 | 651 | 656 | 5,000 |
1984/02/20 | 640 | 640 | 640 | 640 | 2,000 |
1984/02/18 | 635 | 641 | 635 | 640 | 18,000 |
1984/02/17 | 640 | 645 | 635 | 645 | 31,000 |
1984/02/16 | 629 | 635 | 629 | 635 | 9,000 |
1984/02/15 | 639 | 639 | 611 | 611 | 5,000 |
1984/02/14 | 670 | 670 | 649 | 650 | 51,000 |
1984/02/13 | 670 | 670 | 668 | 670 | 6,000 |
1984/02/10 | 665 | 670 | 665 | 670 | 11,000 |
1984/02/09 | 690 | 690 | 679 | 685 | 30,000 |
1984/02/08 | 704 | 720 | 700 | 700 | 189,000 |
1984/02/07 | 681 | 681 | 676 | 676 | 66,000 |
1984/02/06 | 696 | 697 | 686 | 686 | 49,000 |
1984/02/04 | 702 | 702 | 689 | 698 | 69,000 |
1984/02/03 | 670 | 705 | 670 | 704 | 254,000 |
1984/02/02 | 687 | 687 | 672 | 672 | 221,000 |
1984/02/01 | 640 | 680 | 634 | 677 | 322,000 |
1984/01/31 | 621 | 630 | 620 | 630 | 77,000 |
1984/01/30 | 621 | 630 | 620 | 620 | 59,000 |
1984/01/28 | 636 | 641 | 626 | 626 | 102,000 |
1984/01/27 | 625 | 650 | 620 | 640 | 273,000 |
1984/01/26 | 597 | 627 | 595 | 625 | 408,000 |
1984/01/25 | 569 | 600 | 569 | 592 | 206,000 |
1984/01/24 | 546 | 573 | 546 | 565 | 77,000 |
1984/01/23 | 550 | 550 | 546 | 546 | 72,000 |
1984/01/21 | 555 | 560 | 550 | 550 | 51,000 |
1984/01/20 | 559 | 560 | 553 | 553 | 28,000 |
1984/01/19 | 579 | 580 | 556 | 566 | 159,000 |
1984/01/18 | 580 | 580 | 560 | 580 | 80,000 |
1984/01/17 | 600 | 600 | 570 | 580 | 103,000 |
1984/01/13 | 574 | 598 | 570 | 598 | 341,000 |
1984/01/12 | 545 | 575 | 545 | 556 | 119,000 |
1984/01/11 | 526 | 540 | 525 | 540 | 45,000 |
1984/01/10 | 526 | 527 | 525 | 526 | 26,000 |
1984/01/09 | 536 | 539 | 528 | 535 | 39,000 |
1984/01/07 | 540 | 540 | 536 | 536 | 16,000 |
1984/01/06 | 520 | 540 | 520 | 536 | 36,000 |
1984/01/05 | 515 | 520 | 510 | 520 | 11,000 |
1984/01/04 | 505 | 505 | 505 | 505 | 18,000 |