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 |
---|---|---|---|---|---|
1986/12/27 | 550 | 550 | 550 | 550 | 1,000 |
1986/12/26 | 553 | 553 | 553 | 553 | 11,000 |
1986/12/25 | 555 | 555 | 555 | 555 | 1,000 |
1986/12/24 | 560 | 560 | 556 | 556 | 2,000 |
1986/12/23 | 560 | 560 | 556 | 560 | 8,000 |
1986/12/22 | 556 | 556 | 556 | 556 | 1,000 |
1986/12/19 | 565 | 566 | 553 | 553 | 12,000 |
1986/12/18 | 570 | 581 | 570 | 581 | 5,000 |
1986/12/17 | 582 | 582 | 570 | 570 | 11,000 |
1986/12/16 | 585 | 585 | 581 | 581 | 3,000 |
1986/12/15 | 599 | 599 | 585 | 585 | 3,000 |
1986/12/12 | 585 | 600 | 585 | 600 | 7,000 |
1986/12/11 | 581 | 581 | 581 | 581 | 3,000 |
1986/12/10 | 610 | 610 | 610 | 610 | 7,000 |
1986/12/09 | 582 | 600 | 581 | 600 | 7,000 |
1986/12/08 | 600 | 600 | 575 | 575 | 7,000 |
1986/12/06 | 600 | 600 | 590 | 600 | 13,000 |
1986/12/05 | 585 | 600 | 585 | 600 | 4,000 |
1986/12/04 | 605 | 607 | 585 | 585 | 11,000 |
1986/12/03 | 614 | 615 | 605 | 614 | 40,000 |
1986/12/02 | 619 | 621 | 605 | 615 | 70,000 |
1986/12/01 | 561 | 592 | 561 | 592 | 53,000 |
1986/11/29 | 559 | 559 | 559 | 559 | 4,000 |
1986/11/28 | 556 | 556 | 548 | 548 | 8,000 |
1986/11/27 | 548 | 548 | 546 | 546 | 9,000 |
1986/11/26 | 547 | 547 | 547 | 547 | 1,000 |
1986/11/25 | 541 | 541 | 541 | 541 | 3,000 |
1986/11/22 | 540 | 540 | 540 | 540 | 5,000 |
1986/11/21 | 538 | 539 | 538 | 539 | 6,000 |
1986/11/20 | 540 | 545 | 540 | 545 | 5,000 |
1986/11/19 | 535 | 535 | 535 | 535 | 1,000 |
1986/11/18 | 532 | 532 | 532 | 532 | 1,000 |
1986/11/14 | 525 | 527 | 525 | 527 | 2,000 |
1986/11/12 | 520 | 520 | 520 | 520 | 2,000 |
1986/11/11 | 519 | 520 | 517 | 517 | 10,000 |
1986/11/10 | 515 | 517 | 515 | 517 | 2,000 |
1986/11/07 | 515 | 515 | 515 | 515 | 10,000 |
1986/11/06 | 522 | 522 | 521 | 521 | 2,000 |
1986/11/04 | 514 | 521 | 514 | 521 | 6,000 |
1986/11/01 | 523 | 525 | 514 | 514 | 10,000 |
1986/10/31 | 523 | 523 | 523 | 523 | 3,000 |
1986/10/28 | 527 | 527 | 527 | 527 | 2,000 |
1986/10/27 | 530 | 532 | 527 | 527 | 9,000 |
1986/10/24 | 522 | 522 | 522 | 522 | 2,000 |
1986/10/23 | 519 | 519 | 519 | 519 | 2,000 |
1986/10/22 | 514 | 515 | 514 | 515 | 2,000 |
1986/10/21 | 530 | 530 | 520 | 520 | 6,000 |
1986/10/20 | 530 | 530 | 530 | 530 | 3,000 |
1986/10/17 | 535 | 535 | 530 | 530 | 10,000 |
1986/10/16 | 531 | 531 | 531 | 531 | 5,000 |
1986/10/15 | 547 | 547 | 530 | 531 | 12,000 |
1986/10/13 | 541 | 541 | 540 | 540 | 2,000 |
1986/10/09 | 531 | 531 | 531 | 531 | 3,000 |
1986/10/07 | 530 | 530 | 530 | 530 | 3,000 |
1986/10/06 | 546 | 546 | 544 | 544 | 4,000 |
1986/10/04 | 545 | 545 | 545 | 545 | 1,000 |
1986/10/03 | 545 | 545 | 545 | 545 | 1,000 |
1986/10/01 | 549 | 549 | 548 | 548 | 4,000 |
1986/09/25 | 580 | 580 | 580 | 580 | 1,000 |
1986/09/24 | 580 | 580 | 580 | 580 | 2,000 |
1986/09/22 | 585 | 585 | 585 | 585 | 2,000 |
1986/09/19 | 580 | 585 | 580 | 585 | 3,000 |
1986/09/18 | 589 | 590 | 580 | 580 | 9,000 |
1986/09/17 | 590 | 590 | 590 | 590 | 5,000 |
1986/09/12 | 590 | 590 | 590 | 590 | 7,000 |
1986/09/11 | 590 | 591 | 590 | 591 | 7,000 |
1986/09/10 | 590 | 591 | 590 | 591 | 2,000 |
1986/09/09 | 590 | 590 | 590 | 590 | 3,000 |
1986/09/08 | 594 | 594 | 580 | 580 | 5,000 |
1986/09/06 | 594 | 599 | 594 | 599 | 2,000 |
1986/09/05 | 584 | 584 | 584 | 584 | 1,000 |
1986/09/04 | 585 | 585 | 584 | 584 | 6,000 |
1986/09/03 | 582 | 584 | 580 | 584 | 3,000 |
1986/09/02 | 572 | 572 | 572 | 572 | 1,000 |
1986/09/01 | 600 | 600 | 570 | 570 | 8,000 |
1986/08/29 | 622 | 622 | 611 | 611 | 18,000 |
1986/08/28 | 619 | 630 | 615 | 623 | 16,000 |
1986/08/27 | 600 | 615 | 600 | 610 | 21,000 |
1986/08/23 | 571 | 571 | 571 | 571 | 3,000 |
1986/08/22 | 555 | 561 | 555 | 557 | 8,000 |
1986/08/21 | 557 | 565 | 556 | 565 | 8,000 |
1986/08/20 | 565 | 565 | 555 | 555 | 30,000 |
1986/08/19 | 577 | 577 | 570 | 570 | 2,000 |
1986/08/18 | 571 | 577 | 570 | 577 | 4,000 |
1986/08/15 | 590 | 590 | 577 | 577 | 5,000 |
1986/08/14 | 600 | 600 | 599 | 599 | 4,000 |
1986/08/13 | 619 | 619 | 609 | 609 | 4,000 |
1986/08/12 | 615 | 620 | 610 | 620 | 7,000 |
1986/08/11 | 615 | 616 | 613 | 615 | 11,000 |
1986/08/07 | 578 | 582 | 578 | 581 | 8,000 |
1986/08/06 | 566 | 569 | 566 | 568 | 11,000 |
1986/08/05 | 575 | 575 | 560 | 562 | 18,000 |
1986/08/04 | 580 | 580 | 570 | 570 | 22,000 |
1986/08/01 | 551 | 551 | 550 | 550 | 3,000 |
1986/07/31 | 580 | 580 | 551 | 551 | 11,000 |
1986/07/30 | 590 | 590 | 580 | 580 | 6,000 |
1986/07/29 | 601 | 601 | 600 | 600 | 4,000 |
1986/07/28 | 595 | 600 | 590 | 600 | 12,000 |
1986/07/26 | 600 | 600 | 595 | 595 | 2,000 |
1986/07/25 | 600 | 600 | 595 | 600 | 5,000 |
1986/07/24 | 590 | 600 | 590 | 590 | 4,000 |
1986/07/23 | 590 | 590 | 580 | 580 | 20,000 |
1986/07/18 | 640 | 640 | 623 | 623 | 17,000 |
1986/07/17 | 640 | 640 | 640 | 640 | 10,000 |
1986/07/16 | 640 | 640 | 640 | 640 | 3,000 |
1986/07/15 | 642 | 643 | 642 | 643 | 7,000 |
1986/07/14 | 642 | 642 | 642 | 642 | 2,000 |
1986/07/11 | 642 | 645 | 641 | 645 | 14,000 |
1986/07/10 | 650 | 651 | 640 | 641 | 8,000 |
1986/07/09 | 650 | 651 | 650 | 650 | 17,000 |
1986/07/08 | 650 | 660 | 650 | 660 | 11,000 |
1986/07/07 | 680 | 680 | 661 | 680 | 10,000 |
1986/07/05 | 685 | 685 | 680 | 680 | 5,000 |
1986/07/04 | 666 | 680 | 665 | 680 | 23,000 |
1986/07/03 | 662 | 670 | 662 | 665 | 26,000 |
1986/07/02 | 653 | 665 | 650 | 657 | 31,000 |
1986/07/01 | 660 | 670 | 651 | 651 | 19,000 |
1986/06/30 | 661 | 661 | 651 | 651 | 8,000 |
1986/06/27 | 675 | 685 | 650 | 650 | 35,000 |
1986/06/26 | 666 | 668 | 665 | 665 | 6,000 |
1986/06/25 | 659 | 659 | 659 | 659 | 9,000 |
1986/06/24 | 675 | 685 | 675 | 684 | 12,000 |
1986/06/23 | 686 | 689 | 676 | 689 | 20,000 |
1986/06/21 | 670 | 674 | 660 | 660 | 33,000 |
1986/06/20 | 675 | 675 | 650 | 669 | 46,000 |
1986/06/19 | 675 | 680 | 659 | 675 | 55,000 |
1986/06/18 | 689 | 689 | 660 | 671 | 41,000 |
1986/06/17 | 701 | 705 | 680 | 695 | 38,000 |
1986/06/16 | 710 | 720 | 691 | 691 | 45,000 |
1986/06/13 | 708 | 727 | 708 | 710 | 47,000 |
1986/06/12 | 730 | 730 | 700 | 701 | 123,000 |
1986/06/11 | 711 | 724 | 710 | 724 | 142,000 |
1986/06/10 | 665 | 700 | 665 | 700 | 65,000 |
1986/06/09 | 700 | 700 | 680 | 681 | 104,000 |
1986/06/07 | 675 | 698 | 670 | 698 | 183,000 |
1986/06/06 | 699 | 700 | 665 | 670 | 139,000 |
1986/06/05 | 645 | 693 | 645 | 690 | 249,000 |
1986/06/04 | 610 | 645 | 600 | 645 | 138,000 |
1986/06/03 | 590 | 600 | 585 | 590 | 66,000 |
1986/06/02 | 580 | 590 | 580 | 590 | 29,000 |
1986/05/31 | 570 | 575 | 558 | 558 | 11,000 |
1986/05/30 | 564 | 564 | 555 | 555 | 15,000 |
1986/05/29 | 566 | 566 | 555 | 555 | 7,000 |
1986/05/28 | 566 | 566 | 566 | 566 | 4,000 |
1986/05/27 | 566 | 574 | 566 | 566 | 5,000 |
1986/05/26 | 568 | 568 | 568 | 568 | 1,000 |
1986/05/24 | 574 | 574 | 566 | 566 | 4,000 |
1986/05/23 | 573 | 573 | 565 | 565 | 8,000 |
1986/05/22 | 575 | 575 | 574 | 574 | 4,000 |
1986/05/21 | 580 | 589 | 571 | 571 | 13,000 |
1986/05/20 | 560 | 560 | 540 | 540 | 14,000 |
1986/05/19 | 560 | 560 | 555 | 555 | 5,000 |
1986/05/17 | 551 | 551 | 551 | 551 | 1,000 |
1986/05/16 | 550 | 550 | 550 | 550 | 4,000 |
1986/05/15 | 550 | 550 | 545 | 550 | 6,000 |
1986/05/14 | 560 | 560 | 540 | 550 | 7,000 |
1986/05/13 | 550 | 560 | 550 | 560 | 9,000 |
1986/05/12 | 560 | 560 | 556 | 556 | 3,000 |
1986/05/09 | 551 | 560 | 551 | 560 | 7,000 |
1986/05/08 | 550 | 550 | 550 | 550 | 5,000 |
1986/05/07 | 561 | 561 | 560 | 560 | 3,000 |
1986/05/06 | 559 | 560 | 559 | 560 | 4,000 |
1986/05/02 | 567 | 567 | 561 | 562 | 5,000 |
1986/05/01 | 568 | 568 | 566 | 566 | 3,000 |
1986/04/30 | 568 | 568 | 568 | 568 | 2,000 |
1986/04/28 | 551 | 570 | 551 | 570 | 9,000 |
1986/04/26 | 550 | 551 | 549 | 549 | 7,000 |
1986/04/25 | 545 | 550 | 545 | 549 | 6,000 |
1986/04/24 | 550 | 550 | 540 | 545 | 9,000 |
1986/04/23 | 550 | 550 | 540 | 540 | 10,000 |
1986/04/22 | 572 | 572 | 570 | 570 | 5,000 |
1986/04/21 | 580 | 580 | 571 | 571 | 5,000 |
1986/04/19 | 555 | 570 | 555 | 570 | 5,000 |
1986/04/18 | 541 | 560 | 540 | 560 | 10,000 |
1986/04/17 | 540 | 550 | 540 | 540 | 21,000 |
1986/04/16 | 539 | 541 | 539 | 541 | 8,000 |
1986/04/15 | 540 | 541 | 540 | 541 | 3,000 |
1986/04/11 | 541 | 541 | 541 | 541 | 3,000 |
1986/04/10 | 545 | 545 | 541 | 541 | 5,000 |
1986/04/09 | 550 | 551 | 545 | 545 | 11,000 |
1986/04/05 | 550 | 550 | 550 | 550 | 2,000 |
1986/04/04 | 551 | 553 | 551 | 553 | 3,000 |
1986/04/03 | 550 | 550 | 550 | 550 | 3,000 |
1986/04/02 | 559 | 559 | 550 | 550 | 5,000 |
1986/04/01 | 580 | 580 | 569 | 569 | 6,000 |
1986/03/29 | 578 | 579 | 578 | 579 | 4,000 |
1986/03/28 | 546 | 566 | 546 | 566 | 6,000 |
1986/03/27 | 545 | 545 | 544 | 544 | 2,000 |
1986/03/27 | 1 -> 1.15 分割 | ||||
1986/03/26 | 633 | 633 | 623 | 630 | 15,000 |
1986/03/25 | 620 | 635 | 620 | 623 | 16,000 |
1986/03/24 | 625 | 625 | 611 | 611 | 21,000 |
1986/03/22 | 639 | 639 | 625 | 625 | 8,000 |
1986/03/20 | 625 | 639 | 625 | 639 | 22,000 |
1986/03/19 | 620 | 620 | 620 | 620 | 9,000 |
1986/03/18 | 644 | 644 | 620 | 620 | 12,000 |
1986/03/17 | 644 | 650 | 644 | 649 | 5,000 |
1986/03/15 | 647 | 648 | 630 | 648 | 12,000 |
1986/03/14 | 635 | 647 | 635 | 647 | 10,000 |
1986/03/13 | 640 | 640 | 634 | 634 | 7,000 |
1986/03/12 | 647 | 647 | 646 | 646 | 6,000 |
1986/03/11 | 625 | 648 | 610 | 648 | 30,000 |
1986/03/10 | 625 | 625 | 622 | 625 | 21,000 |
1986/03/07 | 625 | 625 | 622 | 625 | 12,000 |
1986/03/06 | 628 | 628 | 625 | 625 | 5,000 |
1986/03/05 | 629 | 629 | 629 | 629 | 2,000 |
1986/03/04 | 630 | 630 | 620 | 620 | 5,000 |
1986/03/03 | 610 | 630 | 610 | 630 | 9,000 |
1986/03/01 | 611 | 611 | 603 | 603 | 11,000 |
1986/02/28 | 624 | 626 | 610 | 611 | 15,000 |
1986/02/27 | 634 | 635 | 625 | 625 | 41,000 |
1986/02/26 | 632 | 632 | 621 | 632 | 26,000 |
1986/02/24 | 605 | 605 | 602 | 602 | 4,000 |
1986/02/22 | 605 | 610 | 603 | 603 | 8,000 |
1986/02/21 | 605 | 606 | 605 | 605 | 7,000 |
1986/02/20 | 602 | 603 | 602 | 603 | 3,000 |
1986/02/19 | 606 | 606 | 602 | 602 | 5,000 |
1986/02/18 | 620 | 620 | 605 | 605 | 2,000 |
1986/02/17 | 606 | 606 | 602 | 602 | 7,000 |
1986/02/15 | 601 | 601 | 601 | 601 | 1,000 |
1986/02/14 | 610 | 610 | 600 | 600 | 4,000 |
1986/02/13 | 620 | 620 | 620 | 620 | 7,000 |
1986/02/10 | 621 | 625 | 620 | 620 | 7,000 |
1986/02/05 | 625 | 625 | 621 | 621 | 6,000 |
1986/02/04 | 640 | 641 | 625 | 625 | 12,000 |
1986/02/03 | 626 | 640 | 626 | 640 | 5,000 |
1986/02/01 | 621 | 621 | 620 | 620 | 4,000 |
1986/01/31 | 630 | 630 | 620 | 620 | 5,000 |
1986/01/30 | 660 | 660 | 640 | 640 | 35,000 |
1986/01/29 | 649 | 665 | 649 | 659 | 77,000 |
1986/01/28 | 617 | 637 | 616 | 637 | 17,000 |
1986/01/27 | 611 | 615 | 611 | 615 | 2,000 |
1986/01/25 | 615 | 615 | 610 | 610 | 2,000 |
1986/01/23 | 630 | 630 | 615 | 615 | 8,000 |
1986/01/22 | 612 | 612 | 612 | 612 | 2,000 |
1986/01/20 | 625 | 625 | 605 | 605 | 6,000 |
1986/01/18 | 620 | 630 | 618 | 630 | 9,000 |
1986/01/17 | 611 | 630 | 611 | 630 | 10,000 |
1986/01/16 | 606 | 606 | 606 | 606 | 1,000 |
1986/01/14 | 590 | 590 | 590 | 590 | 16,000 |
1986/01/13 | 579 | 580 | 579 | 580 | 3,000 |
1986/01/08 | 590 | 590 | 590 | 590 | 1,000 |
1986/01/06 | 595 | 596 | 595 | 595 | 4,000 |