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 |
---|---|---|---|---|---|
1985/12/28 | 595 | 595 | 595 | 595 | 1,000 |
1985/12/27 | 590 | 590 | 590 | 590 | 3,000 |
1985/12/25 | 590 | 590 | 590 | 590 | 5,000 |
1985/12/23 | 590 | 590 | 590 | 590 | 2,000 |
1985/12/20 | 585 | 595 | 585 | 590 | 9,000 |
1985/12/19 | 605 | 605 | 581 | 581 | 12,000 |
1985/12/17 | 612 | 612 | 610 | 610 | 14,000 |
1985/12/16 | 609 | 611 | 609 | 611 | 10,000 |
1985/12/12 | 625 | 625 | 625 | 625 | 6,000 |
1985/12/11 | 620 | 621 | 615 | 621 | 7,000 |
1985/12/10 | 630 | 630 | 620 | 621 | 11,000 |
1985/12/09 | 620 | 620 | 610 | 620 | 5,000 |
1985/12/07 | 620 | 620 | 611 | 611 | 2,000 |
1985/12/06 | 610 | 630 | 610 | 610 | 12,000 |
1985/12/05 | 610 | 620 | 610 | 620 | 17,000 |
1985/12/04 | 590 | 600 | 590 | 595 | 7,000 |
1985/12/03 | 610 | 610 | 590 | 590 | 32,000 |
1985/12/02 | 612 | 612 | 612 | 612 | 1,000 |
1985/11/30 | 619 | 619 | 610 | 610 | 4,000 |
1985/11/29 | 611 | 620 | 611 | 620 | 17,000 |
1985/11/28 | 612 | 620 | 611 | 620 | 8,000 |
1985/11/27 | 609 | 610 | 609 | 609 | 7,000 |
1985/11/26 | 620 | 635 | 620 | 629 | 7,000 |
1985/11/25 | 635 | 645 | 630 | 630 | 5,000 |
1985/11/22 | 635 | 635 | 634 | 635 | 7,000 |
1985/11/21 | 600 | 620 | 600 | 616 | 6,000 |
1985/11/20 | 585 | 590 | 585 | 590 | 6,000 |
1985/11/18 | 582 | 584 | 582 | 584 | 5,000 |
1985/11/15 | 582 | 582 | 582 | 582 | 3,000 |
1985/11/13 | 581 | 581 | 581 | 581 | 2,000 |
1985/11/12 | 585 | 585 | 585 | 585 | 4,000 |
1985/11/11 | 581 | 581 | 581 | 581 | 5,000 |
1985/11/08 | 580 | 585 | 578 | 578 | 19,000 |
1985/11/07 | 600 | 600 | 575 | 575 | 11,000 |
1985/11/06 | 600 | 601 | 600 | 601 | 5,000 |
1985/11/05 | 602 | 602 | 600 | 600 | 10,000 |
1985/11/02 | 613 | 613 | 613 | 613 | 1,000 |
1985/11/01 | 616 | 616 | 613 | 613 | 20,000 |
1985/10/31 | 620 | 620 | 611 | 615 | 5,000 |
1985/10/30 | 648 | 648 | 620 | 620 | 13,000 |
1985/10/29 | 650 | 650 | 640 | 648 | 8,000 |
1985/10/28 | 650 | 655 | 650 | 650 | 23,000 |
1985/10/26 | 624 | 630 | 624 | 630 | 14,000 |
1985/10/25 | 616 | 627 | 616 | 620 | 24,000 |
1985/10/24 | 636 | 641 | 610 | 610 | 29,000 |
1985/10/23 | 650 | 650 | 635 | 636 | 48,000 |
1985/10/22 | 605 | 640 | 600 | 620 | 97,000 |
1985/10/21 | 604 | 605 | 604 | 605 | 53,000 |
1985/10/19 | 556 | 574 | 556 | 574 | 7,000 |
1985/10/18 | 550 | 556 | 550 | 555 | 16,000 |
1985/10/17 | 565 | 565 | 550 | 555 | 11,000 |
1985/10/16 | 550 | 550 | 550 | 550 | 11,000 |
1985/10/15 | 545 | 555 | 545 | 550 | 34,000 |
1985/10/11 | 531 | 533 | 531 | 533 | 2,000 |
1985/10/08 | 526 | 530 | 526 | 530 | 4,000 |
1985/10/07 | 526 | 526 | 526 | 526 | 1,000 |
1985/10/05 | 526 | 526 | 526 | 526 | 2,000 |
1985/10/04 | 525 | 525 | 525 | 525 | 1,000 |
1985/10/03 | 525 | 525 | 525 | 525 | 3,000 |
1985/10/02 | 520 | 520 | 520 | 520 | 1,000 |
1985/10/01 | 524 | 524 | 524 | 524 | 4,000 |
1985/09/25 | 566 | 566 | 566 | 566 | 3,000 |
1985/09/24 | 566 | 566 | 566 | 566 | 2,000 |
1985/09/20 | 555 | 565 | 555 | 565 | 8,000 |
1985/09/19 | 561 | 565 | 561 | 565 | 3,000 |
1985/09/17 | 548 | 551 | 548 | 551 | 5,000 |
1985/09/13 | 551 | 555 | 540 | 545 | 9,000 |
1985/09/12 | 536 | 550 | 536 | 550 | 3,000 |
1985/09/11 | 531 | 531 | 530 | 530 | 3,000 |
1985/09/10 | 515 | 525 | 515 | 525 | 4,000 |
1985/09/09 | 514 | 515 | 514 | 514 | 7,000 |
1985/09/07 | 511 | 511 | 511 | 511 | 12,000 |
1985/09/06 | 511 | 511 | 511 | 511 | 3,000 |
1985/09/05 | 510 | 510 | 510 | 510 | 4,000 |
1985/09/04 | 509 | 510 | 509 | 510 | 5,000 |
1985/09/03 | 502 | 503 | 502 | 503 | 2,000 |
1985/09/02 | 501 | 501 | 501 | 501 | 4,000 |
1985/08/29 | 509 | 509 | 509 | 509 | 1,000 |
1985/08/28 | 508 | 510 | 508 | 510 | 3,000 |
1985/08/27 | 510 | 515 | 505 | 508 | 10,000 |
1985/08/26 | 511 | 511 | 511 | 511 | 1,000 |
1985/08/24 | 505 | 510 | 505 | 510 | 2,000 |
1985/08/23 | 502 | 502 | 502 | 502 | 3,000 |
1985/08/21 | 501 | 501 | 501 | 501 | 1,000 |
1985/08/20 | 501 | 501 | 501 | 501 | 7,000 |
1985/08/19 | 511 | 511 | 500 | 500 | 8,000 |
1985/08/16 | 502 | 502 | 500 | 501 | 4,000 |
1985/08/15 | 501 | 501 | 501 | 501 | 1,000 |
1985/08/14 | 497 | 497 | 495 | 495 | 3,000 |
1985/08/12 | 520 | 520 | 495 | 495 | 4,000 |
1985/08/09 | 520 | 520 | 520 | 520 | 3,000 |
1985/08/08 | 521 | 521 | 520 | 520 | 7,000 |
1985/08/07 | 520 | 530 | 520 | 520 | 5,000 |
1985/08/03 | 496 | 496 | 496 | 496 | 1,000 |
1985/08/02 | 493 | 497 | 493 | 493 | 25,000 |
1985/08/01 | 493 | 493 | 490 | 493 | 15,000 |
1985/07/31 | 500 | 500 | 491 | 493 | 17,000 |
1985/07/30 | 504 | 504 | 500 | 500 | 10,000 |
1985/07/29 | 515 | 515 | 515 | 515 | 2,000 |
1985/07/27 | 519 | 519 | 519 | 519 | 1,000 |
1985/07/25 | 530 | 530 | 520 | 520 | 7,000 |
1985/07/24 | 530 | 530 | 525 | 525 | 6,000 |
1985/07/23 | 535 | 535 | 530 | 530 | 3,000 |
1985/07/22 | 535 | 535 | 530 | 530 | 5,000 |
1985/07/20 | 530 | 535 | 530 | 535 | 8,000 |
1985/07/19 | 530 | 530 | 530 | 530 | 3,000 |
1985/07/18 | 526 | 526 | 525 | 525 | 3,000 |
1985/07/17 | 525 | 525 | 525 | 525 | 3,000 |
1985/07/16 | 549 | 549 | 530 | 530 | 8,000 |
1985/07/15 | 549 | 549 | 549 | 549 | 1,000 |
1985/07/12 | 564 | 564 | 549 | 549 | 6,000 |
1985/07/11 | 561 | 561 | 550 | 550 | 9,000 |
1985/07/10 | 564 | 564 | 564 | 564 | 1,000 |
1985/07/09 | 570 | 570 | 565 | 565 | 6,000 |
1985/07/08 | 580 | 580 | 570 | 571 | 3,000 |
1985/07/06 | 580 | 580 | 580 | 580 | 2,000 |
1985/07/04 | 561 | 562 | 561 | 561 | 4,000 |
1985/07/02 | 560 | 560 | 560 | 560 | 2,000 |
1985/06/29 | 598 | 598 | 598 | 598 | 1,000 |
1985/06/28 | 600 | 600 | 600 | 600 | 6,000 |
1985/06/27 | 575 | 600 | 575 | 600 | 27,000 |
1985/06/26 | 581 | 583 | 580 | 583 | 4,000 |
1985/06/25 | 576 | 576 | 576 | 576 | 3,000 |
1985/06/22 | 560 | 560 | 560 | 560 | 5,000 |
1985/06/21 | 555 | 555 | 550 | 555 | 4,000 |
1985/06/20 | 556 | 556 | 556 | 556 | 2,000 |
1985/06/19 | 550 | 550 | 550 | 550 | 5,000 |
1985/06/18 | 578 | 580 | 568 | 568 | 6,000 |
1985/06/17 | 580 | 580 | 578 | 578 | 9,000 |
1985/06/15 | 585 | 585 | 585 | 585 | 1,000 |
1985/06/14 | 590 | 595 | 590 | 595 | 2,000 |
1985/06/13 | 590 | 603 | 585 | 590 | 12,000 |
1985/06/12 | 590 | 590 | 585 | 590 | 5,000 |
1985/06/11 | 591 | 593 | 590 | 590 | 13,000 |
1985/06/07 | 541 | 545 | 541 | 545 | 11,000 |
1985/06/05 | 511 | 521 | 510 | 510 | 12,000 |
1985/06/04 | 551 | 551 | 520 | 520 | 18,000 |
1985/06/03 | 553 | 558 | 549 | 549 | 14,000 |
1985/05/31 | 600 | 600 | 573 | 573 | 14,000 |
1985/05/30 | 600 | 600 | 581 | 600 | 74,000 |
1985/05/29 | 598 | 601 | 590 | 590 | 6,000 |
1985/05/28 | 605 | 605 | 603 | 603 | 4,000 |
1985/05/27 | 605 | 606 | 605 | 605 | 5,000 |
1985/05/25 | 610 | 610 | 605 | 609 | 6,000 |
1985/05/24 | 610 | 610 | 605 | 605 | 17,000 |
1985/05/23 | 630 | 630 | 610 | 610 | 8,000 |
1985/05/22 | 621 | 622 | 621 | 622 | 2,000 |
1985/05/21 | 600 | 603 | 600 | 600 | 22,000 |
1985/05/20 | 599 | 599 | 595 | 595 | 6,000 |
1985/05/18 | 588 | 588 | 588 | 588 | 2,000 |
1985/05/17 | 590 | 590 | 590 | 590 | 4,000 |
1985/05/16 | 607 | 607 | 600 | 600 | 7,000 |
1985/05/15 | 601 | 607 | 601 | 607 | 7,000 |
1985/05/14 | 605 | 610 | 601 | 610 | 5,000 |
1985/05/13 | 607 | 607 | 605 | 605 | 2,000 |
1985/05/10 | 626 | 626 | 615 | 615 | 14,000 |
1985/05/09 | 628 | 630 | 628 | 630 | 4,000 |
1985/05/07 | 625 | 625 | 625 | 625 | 1,000 |
1985/05/04 | 616 | 630 | 616 | 630 | 4,000 |
1985/05/02 | 621 | 621 | 621 | 621 | 4,000 |
1985/05/01 | 616 | 616 | 616 | 616 | 5,000 |
1985/04/30 | 638 | 638 | 630 | 630 | 4,000 |
1985/04/27 | 615 | 615 | 615 | 615 | 5,000 |
1985/04/26 | 605 | 615 | 600 | 615 | 16,000 |
1985/04/25 | 620 | 620 | 610 | 610 | 12,000 |
1985/04/24 | 612 | 620 | 612 | 620 | 4,000 |
1985/04/23 | 617 | 625 | 617 | 622 | 18,000 |
1985/04/22 | 638 | 638 | 638 | 638 | 8,000 |
1985/04/20 | 648 | 648 | 648 | 648 | 2,000 |
1985/04/19 | 644 | 649 | 643 | 649 | 22,000 |
1985/04/18 | 640 | 649 | 640 | 649 | 22,000 |
1985/04/17 | 640 | 650 | 639 | 650 | 16,000 |
1985/04/16 | 649 | 655 | 649 | 654 | 8,000 |
1985/04/15 | 650 | 659 | 645 | 659 | 46,000 |
1985/04/12 | 659 | 660 | 659 | 660 | 37,000 |
1985/04/11 | 660 | 660 | 650 | 660 | 30,000 |
1985/04/10 | 660 | 660 | 660 | 660 | 15,000 |
1985/04/09 | 639 | 659 | 639 | 659 | 26,000 |
1985/04/08 | 669 | 669 | 669 | 669 | 2,000 |
1985/04/06 | 650 | 670 | 650 | 670 | 3,000 |
1985/04/05 | 650 | 670 | 650 | 660 | 13,000 |
1985/04/04 | 650 | 670 | 650 | 670 | 11,000 |
1985/04/03 | 655 | 670 | 655 | 670 | 9,000 |
1985/04/02 | 670 | 670 | 656 | 665 | 8,000 |
1985/04/01 | 660 | 666 | 657 | 666 | 19,000 |
1985/03/30 | 658 | 658 | 658 | 658 | 5,000 |
1985/03/29 | 679 | 679 | 679 | 679 | 1,000 |
1985/03/28 | 658 | 680 | 657 | 680 | 14,000 |
1985/03/27 | 0 | 0 | 0 | 0 | 0 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 690 | 730 | 689 | 730 | 44,000 |
1985/03/25 | 730 | 730 | 712 | 725 | 12,000 |
1985/03/23 | 737 | 737 | 730 | 730 | 13,000 |
1985/03/22 | 720 | 739 | 720 | 739 | 7,000 |
1985/03/20 | 730 | 731 | 730 | 730 | 30,000 |
1985/03/19 | 740 | 740 | 730 | 730 | 12,000 |
1985/03/18 | 731 | 736 | 731 | 735 | 8,000 |
1985/03/15 | 740 | 740 | 730 | 730 | 21,000 |
1985/03/14 | 735 | 735 | 730 | 730 | 15,000 |
1985/03/13 | 760 | 767 | 760 | 761 | 15,000 |
1985/03/12 | 757 | 757 | 757 | 757 | 5,000 |
1985/03/11 | 730 | 731 | 730 | 730 | 7,000 |
1985/03/08 | 750 | 750 | 740 | 740 | 13,000 |
1985/03/07 | 757 | 767 | 757 | 757 | 14,000 |
1985/03/06 | 744 | 767 | 744 | 767 | 14,000 |
1985/03/05 | 770 | 770 | 770 | 770 | 5,000 |
1985/03/04 | 741 | 770 | 741 | 770 | 16,000 |
1985/03/02 | 740 | 740 | 732 | 732 | 12,000 |
1985/03/01 | 769 | 769 | 742 | 743 | 14,000 |
1985/02/28 | 790 | 790 | 771 | 771 | 10,000 |
1985/02/27 | 770 | 779 | 768 | 779 | 25,000 |
1985/02/26 | 790 | 790 | 780 | 781 | 8,000 |
1985/02/25 | 780 | 790 | 780 | 790 | 5,000 |
1985/02/22 | 780 | 799 | 780 | 780 | 13,000 |
1985/02/21 | 799 | 800 | 780 | 790 | 20,000 |
1985/02/20 | 800 | 800 | 798 | 800 | 16,000 |
1985/02/19 | 799 | 800 | 782 | 782 | 26,000 |
1985/02/18 | 782 | 782 | 782 | 782 | 17,000 |
1985/02/16 | 744 | 750 | 744 | 750 | 15,000 |
1985/02/15 | 744 | 744 | 740 | 744 | 16,000 |
1985/02/14 | 737 | 745 | 735 | 744 | 25,000 |
1985/02/13 | 743 | 743 | 737 | 737 | 7,000 |
1985/02/12 | 737 | 745 | 737 | 745 | 11,000 |
1985/02/08 | 748 | 748 | 737 | 737 | 21,000 |
1985/02/07 | 759 | 770 | 748 | 748 | 45,000 |
1985/02/06 | 739 | 748 | 739 | 748 | 28,000 |
1985/02/05 | 780 | 780 | 780 | 780 | 10,000 |
1985/02/04 | 790 | 790 | 778 | 778 | 6,000 |
1985/02/02 | 780 | 780 | 780 | 780 | 9,000 |
1985/02/01 | 780 | 781 | 780 | 781 | 5,000 |
1985/01/31 | 778 | 778 | 778 | 778 | 9,000 |
1985/01/30 | 798 | 798 | 798 | 798 | 4,000 |
1985/01/29 | 811 | 813 | 808 | 808 | 7,000 |
1985/01/28 | 804 | 810 | 804 | 810 | 5,000 |
1985/01/26 | 804 | 804 | 800 | 800 | 3,000 |
1985/01/25 | 830 | 830 | 810 | 810 | 2,000 |
1985/01/24 | 795 | 817 | 795 | 817 | 8,000 |
1985/01/23 | 814 | 814 | 814 | 814 | 1,000 |
1985/01/22 | 817 | 825 | 817 | 817 | 4,000 |
1985/01/21 | 817 | 817 | 817 | 817 | 2,000 |
1985/01/19 | 829 | 829 | 828 | 828 | 2,000 |
1985/01/18 | 844 | 844 | 838 | 838 | 32,000 |
1985/01/17 | 821 | 844 | 821 | 844 | 18,000 |
1985/01/16 | 816 | 816 | 816 | 816 | 8,000 |
1985/01/14 | 792 | 792 | 792 | 792 | 3,000 |
1985/01/11 | 779 | 781 | 778 | 780 | 4,000 |
1985/01/10 | 771 | 771 | 771 | 771 | 2,000 |
1985/01/09 | 767 | 770 | 765 | 770 | 8,000 |
1985/01/08 | 769 | 769 | 769 | 769 | 4,000 |
1985/01/07 | 772 | 773 | 772 | 772 | 3,000 |
1985/01/04 | 781 | 781 | 781 | 781 | 2,000 |