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 |
---|---|---|---|---|---|
1987/12/26 | 550 | 552 | 550 | 551 | 6,000 |
1987/12/25 | 562 | 565 | 560 | 560 | 5,000 |
1987/12/24 | 568 | 578 | 560 | 560 | 13,000 |
1987/12/23 | 551 | 555 | 550 | 555 | 7,000 |
1987/12/22 | 560 | 560 | 550 | 550 | 11,000 |
1987/12/21 | 557 | 558 | 553 | 553 | 10,000 |
1987/12/18 | 555 | 555 | 555 | 555 | 14,000 |
1987/12/16 | 560 | 565 | 555 | 555 | 8,000 |
1987/12/15 | 570 | 570 | 570 | 570 | 5,000 |
1987/12/14 | 560 | 560 | 560 | 560 | 5,000 |
1987/12/10 | 570 | 570 | 560 | 570 | 11,000 |
1987/12/09 | 560 | 560 | 560 | 560 | 2,000 |
1987/12/08 | 570 | 570 | 570 | 570 | 1,000 |
1987/12/07 | 550 | 560 | 550 | 560 | 5,000 |
1987/12/05 | 550 | 560 | 550 | 560 | 3,000 |
1987/12/04 | 560 | 575 | 559 | 560 | 11,000 |
1987/12/03 | 581 | 582 | 575 | 575 | 12,000 |
1987/12/02 | 580 | 580 | 570 | 580 | 24,000 |
1987/12/01 | 565 | 574 | 565 | 574 | 23,000 |
1987/11/30 | 561 | 561 | 554 | 559 | 10,000 |
1987/11/28 | 561 | 561 | 561 | 561 | 1,000 |
1987/11/27 | 561 | 561 | 561 | 561 | 4,000 |
1987/11/26 | 580 | 580 | 560 | 560 | 7,000 |
1987/11/25 | 550 | 560 | 550 | 560 | 12,000 |
1987/11/24 | 558 | 558 | 551 | 551 | 11,000 |
1987/11/20 | 558 | 558 | 557 | 558 | 4,000 |
1987/11/19 | 558 | 558 | 558 | 558 | 2,000 |
1987/11/18 | 555 | 555 | 540 | 555 | 3,000 |
1987/11/17 | 570 | 570 | 555 | 555 | 12,000 |
1987/11/16 | 555 | 556 | 555 | 556 | 3,000 |
1987/11/13 | 550 | 552 | 550 | 552 | 4,000 |
1987/11/12 | 530 | 530 | 530 | 530 | 5,000 |
1987/11/11 | 530 | 530 | 525 | 530 | 25,000 |
1987/11/10 | 531 | 531 | 525 | 525 | 10,000 |
1987/11/09 | 549 | 549 | 545 | 545 | 19,000 |
1987/11/07 | 547 | 549 | 547 | 549 | 6,000 |
1987/11/06 | 545 | 545 | 545 | 545 | 1,000 |
1987/11/05 | 549 | 549 | 546 | 546 | 7,000 |
1987/11/04 | 550 | 553 | 548 | 550 | 37,000 |
1987/11/02 | 549 | 550 | 540 | 550 | 56,000 |
1987/10/31 | 550 | 551 | 539 | 539 | 63,000 |
1987/10/30 | 552 | 552 | 550 | 550 | 20,000 |
1987/10/29 | 561 | 562 | 551 | 552 | 13,000 |
1987/10/28 | 573 | 579 | 573 | 579 | 10,000 |
1987/10/27 | 550 | 578 | 550 | 561 | 18,000 |
1987/10/26 | 555 | 565 | 550 | 550 | 42,000 |
1987/10/24 | 555 | 563 | 550 | 550 | 48,000 |
1987/10/23 | 590 | 600 | 563 | 563 | 40,000 |
1987/10/22 | 596 | 621 | 591 | 591 | 70,000 |
1987/10/21 | 562 | 600 | 562 | 590 | 43,000 |
1987/10/19 | 650 | 650 | 621 | 621 | 28,000 |
1987/10/16 | 665 | 675 | 652 | 652 | 53,000 |
1987/10/15 | 675 | 682 | 675 | 675 | 17,000 |
1987/10/14 | 686 | 690 | 680 | 681 | 32,000 |
1987/10/13 | 692 | 692 | 680 | 682 | 21,000 |
1987/10/12 | 706 | 711 | 692 | 695 | 49,000 |
1987/10/09 | 720 | 730 | 715 | 720 | 87,000 |
1987/10/08 | 730 | 740 | 716 | 740 | 214,000 |
1987/10/07 | 698 | 741 | 690 | 706 | 295,000 |
1987/10/06 | 662 | 700 | 660 | 700 | 105,000 |
1987/10/05 | 662 | 670 | 657 | 665 | 24,000 |
1987/10/03 | 681 | 681 | 653 | 675 | 29,000 |
1987/10/02 | 652 | 681 | 650 | 680 | 80,000 |
1987/10/01 | 640 | 651 | 637 | 645 | 61,000 |
1987/09/30 | 637 | 637 | 631 | 635 | 27,000 |
1987/09/29 | 635 | 635 | 630 | 631 | 12,000 |
1987/09/28 | 630 | 630 | 625 | 625 | 16,000 |
1987/09/26 | 631 | 640 | 620 | 620 | 25,000 |
1987/09/25 | 634 | 637 | 620 | 620 | 31,000 |
1987/09/24 | 640 | 640 | 635 | 640 | 44,000 |
1987/09/22 | 645 | 645 | 640 | 640 | 67,000 |
1987/09/21 | 646 | 649 | 640 | 645 | 45,000 |
1987/09/18 | 648 | 649 | 640 | 642 | 44,000 |
1987/09/17 | 650 | 650 | 640 | 640 | 36,000 |
1987/09/16 | 650 | 650 | 642 | 643 | 45,000 |
1987/09/14 | 637 | 649 | 635 | 640 | 41,000 |
1987/09/11 | 630 | 640 | 621 | 640 | 80,000 |
1987/09/10 | 664 | 664 | 651 | 660 | 5,000 |
1987/09/09 | 651 | 669 | 645 | 645 | 17,000 |
1987/09/08 | 645 | 650 | 642 | 650 | 14,000 |
1987/09/07 | 640 | 650 | 640 | 649 | 12,000 |
1987/09/05 | 649 | 649 | 645 | 649 | 14,000 |
1987/09/04 | 675 | 675 | 656 | 656 | 19,000 |
1987/09/03 | 648 | 650 | 638 | 638 | 55,000 |
1987/09/02 | 640 | 641 | 638 | 638 | 17,000 |
1987/09/01 | 641 | 641 | 641 | 641 | 11,000 |
1987/08/31 | 645 | 645 | 640 | 641 | 9,000 |
1987/08/29 | 645 | 645 | 635 | 635 | 15,000 |
1987/08/28 | 649 | 649 | 646 | 648 | 18,000 |
1987/08/27 | 641 | 650 | 641 | 649 | 26,000 |
1987/08/26 | 650 | 650 | 650 | 650 | 15,000 |
1987/08/25 | 645 | 648 | 630 | 630 | 25,000 |
1987/08/24 | 655 | 660 | 655 | 655 | 25,000 |
1987/08/22 | 655 | 665 | 655 | 656 | 16,000 |
1987/08/21 | 656 | 663 | 655 | 655 | 36,000 |
1987/08/20 | 651 | 660 | 650 | 655 | 11,000 |
1987/08/19 | 670 | 670 | 645 | 646 | 19,000 |
1987/08/18 | 684 | 684 | 670 | 670 | 18,000 |
1987/08/17 | 697 | 697 | 680 | 685 | 22,000 |
1987/08/14 | 675 | 697 | 671 | 697 | 31,000 |
1987/08/13 | 651 | 665 | 645 | 665 | 43,000 |
1987/08/12 | 660 | 665 | 647 | 647 | 46,000 |
1987/08/11 | 655 | 660 | 650 | 660 | 58,000 |
1987/08/10 | 704 | 705 | 698 | 698 | 47,000 |
1987/08/07 | 700 | 704 | 698 | 700 | 43,000 |
1987/08/06 | 700 | 709 | 698 | 698 | 41,000 |
1987/08/05 | 696 | 700 | 696 | 698 | 62,000 |
1987/08/04 | 698 | 700 | 685 | 695 | 71,000 |
1987/08/03 | 722 | 722 | 681 | 688 | 117,000 |
1987/08/01 | 706 | 712 | 700 | 712 | 137,000 |
1987/07/31 | 680 | 700 | 670 | 696 | 210,000 |
1987/07/30 | 631 | 670 | 625 | 670 | 58,000 |
1987/07/29 | 620 | 625 | 620 | 621 | 11,000 |
1987/07/27 | 620 | 620 | 620 | 620 | 9,000 |
1987/07/25 | 634 | 635 | 620 | 635 | 23,000 |
1987/07/24 | 616 | 630 | 616 | 630 | 14,000 |
1987/07/23 | 611 | 619 | 610 | 611 | 22,000 |
1987/07/22 | 626 | 629 | 610 | 610 | 30,000 |
1987/07/20 | 635 | 635 | 606 | 606 | 22,000 |
1987/07/17 | 629 | 630 | 623 | 628 | 18,000 |
1987/07/16 | 630 | 630 | 621 | 623 | 8,000 |
1987/07/15 | 621 | 630 | 620 | 621 | 14,000 |
1987/07/14 | 621 | 629 | 621 | 621 | 14,000 |
1987/07/13 | 620 | 620 | 615 | 620 | 8,000 |
1987/07/10 | 620 | 620 | 605 | 605 | 9,000 |
1987/07/09 | 621 | 621 | 602 | 621 | 13,000 |
1987/07/08 | 636 | 636 | 620 | 620 | 23,000 |
1987/07/07 | 640 | 645 | 621 | 623 | 27,000 |
1987/07/06 | 636 | 640 | 630 | 632 | 34,000 |
1987/07/04 | 636 | 636 | 630 | 633 | 44,000 |
1987/07/03 | 610 | 615 | 600 | 600 | 24,000 |
1987/07/02 | 600 | 600 | 590 | 600 | 13,000 |
1987/07/01 | 630 | 631 | 600 | 600 | 17,000 |
1987/06/30 | 585 | 621 | 585 | 621 | 26,000 |
1987/06/29 | 605 | 605 | 580 | 580 | 19,000 |
1987/06/27 | 620 | 620 | 605 | 605 | 38,000 |
1987/06/26 | 630 | 630 | 601 | 601 | 25,000 |
1987/06/25 | 641 | 641 | 619 | 635 | 14,000 |
1987/06/24 | 640 | 650 | 640 | 640 | 35,000 |
1987/06/23 | 650 | 658 | 640 | 640 | 21,000 |
1987/06/22 | 667 | 667 | 640 | 640 | 34,000 |
1987/06/19 | 668 | 670 | 645 | 659 | 206,000 |
1987/06/18 | 640 | 670 | 640 | 659 | 175,000 |
1987/06/17 | 590 | 640 | 590 | 640 | 87,000 |
1987/06/16 | 595 | 600 | 591 | 600 | 36,000 |
1987/06/15 | 578 | 585 | 578 | 585 | 7,000 |
1987/06/12 | 566 | 598 | 561 | 598 | 17,000 |
1987/06/11 | 550 | 550 | 550 | 550 | 11,000 |
1987/06/10 | 590 | 590 | 589 | 589 | 10,000 |
1987/06/09 | 580 | 601 | 580 | 589 | 43,000 |
1987/06/08 | 580 | 580 | 570 | 570 | 6,000 |
1987/06/06 | 570 | 580 | 567 | 580 | 27,000 |
1987/06/05 | 580 | 580 | 570 | 580 | 44,000 |
1987/06/04 | 522 | 550 | 521 | 550 | 10,000 |
1987/06/03 | 516 | 516 | 516 | 516 | 4,000 |
1987/06/02 | 510 | 530 | 510 | 515 | 11,000 |
1987/06/01 | 535 | 535 | 530 | 530 | 5,000 |
1987/05/30 | 540 | 540 | 535 | 535 | 12,000 |
1987/05/29 | 539 | 540 | 535 | 535 | 20,000 |
1987/05/28 | 540 | 540 | 535 | 540 | 19,000 |
1987/05/27 | 520 | 530 | 520 | 530 | 8,000 |
1987/05/26 | 492 | 493 | 490 | 490 | 7,000 |
1987/05/25 | 483 | 485 | 483 | 485 | 6,000 |
1987/05/23 | 493 | 493 | 480 | 480 | 13,000 |
1987/05/21 | 487 | 488 | 487 | 488 | 3,000 |
1987/05/19 | 478 | 478 | 477 | 477 | 2,000 |
1987/05/15 | 477 | 477 | 477 | 477 | 1,000 |
1987/05/12 | 479 | 479 | 471 | 471 | 13,000 |
1987/05/06 | 519 | 519 | 519 | 519 | 2,000 |
1987/05/01 | 491 | 500 | 491 | 500 | 4,000 |
1987/04/30 | 490 | 490 | 490 | 490 | 1,000 |
1987/04/28 | 490 | 490 | 490 | 490 | 4,000 |
1987/04/27 | 490 | 490 | 490 | 490 | 5,000 |
1987/04/25 | 490 | 490 | 490 | 490 | 3,000 |
1987/04/24 | 501 | 501 | 490 | 490 | 5,000 |
1987/04/23 | 501 | 501 | 501 | 501 | 3,000 |
1987/04/22 | 500 | 500 | 500 | 500 | 10,000 |
1987/04/21 | 510 | 510 | 500 | 500 | 4,000 |
1987/04/17 | 525 | 540 | 525 | 540 | 9,000 |
1987/04/10 | 520 | 545 | 520 | 545 | 12,000 |
1987/04/08 | 521 | 521 | 520 | 520 | 4,000 |
1987/04/07 | 490 | 490 | 485 | 485 | 5,000 |
1987/04/06 | 485 | 485 | 485 | 485 | 3,000 |
1987/04/04 | 480 | 480 | 480 | 480 | 3,000 |
1987/04/03 | 476 | 480 | 475 | 475 | 12,000 |
1987/04/02 | 475 | 475 | 475 | 475 | 2,000 |
1987/04/01 | 480 | 480 | 480 | 480 | 2,000 |
1987/03/28 | 490 | 490 | 490 | 490 | 2,000 |
1987/03/27 | 0 | 0 | 0 | 0 | 0 |
1987/03/27 | 1 -> 1.05 分割 | ||||
1987/03/26 | 531 | 531 | 525 | 525 | 3,000 |
1987/03/25 | 540 | 540 | 530 | 531 | 10,000 |
1987/03/24 | 540 | 540 | 540 | 540 | 7,000 |
1987/03/23 | 545 | 545 | 544 | 544 | 7,000 |
1987/03/20 | 535 | 540 | 530 | 540 | 7,000 |
1987/03/19 | 530 | 535 | 520 | 535 | 25,000 |
1987/03/18 | 533 | 533 | 530 | 530 | 12,000 |
1987/03/17 | 520 | 540 | 519 | 530 | 11,000 |
1987/03/16 | 531 | 540 | 530 | 530 | 12,000 |
1987/03/12 | 530 | 530 | 530 | 530 | 6,000 |
1987/03/11 | 530 | 530 | 530 | 530 | 5,000 |
1987/03/10 | 532 | 532 | 530 | 530 | 3,000 |
1987/03/09 | 535 | 535 | 535 | 535 | 1,000 |
1987/03/07 | 555 | 555 | 535 | 535 | 7,000 |
1987/03/06 | 559 | 559 | 550 | 551 | 9,000 |
1987/03/05 | 541 | 560 | 541 | 560 | 11,000 |
1987/03/04 | 522 | 541 | 522 | 541 | 6,000 |
1987/03/03 | 515 | 521 | 515 | 521 | 5,000 |
1987/03/02 | 515 | 515 | 508 | 510 | 13,000 |
1987/02/27 | 507 | 507 | 507 | 507 | 2,000 |
1987/02/26 | 508 | 508 | 503 | 505 | 8,000 |
1987/02/25 | 501 | 510 | 501 | 505 | 25,000 |
1987/02/24 | 503 | 510 | 503 | 510 | 9,000 |
1987/02/23 | 520 | 520 | 501 | 501 | 19,000 |
1987/02/20 | 510 | 510 | 510 | 510 | 9,000 |
1987/02/19 | 522 | 522 | 520 | 520 | 10,000 |
1987/02/18 | 519 | 520 | 519 | 520 | 5,000 |
1987/02/17 | 505 | 505 | 501 | 501 | 13,000 |
1987/02/16 | 509 | 510 | 505 | 510 | 9,000 |
1987/02/13 | 510 | 518 | 500 | 518 | 15,000 |
1987/02/12 | 520 | 520 | 520 | 520 | 8,000 |
1987/02/10 | 520 | 520 | 510 | 510 | 9,000 |
1987/02/09 | 520 | 520 | 520 | 520 | 6,000 |
1987/02/07 | 525 | 525 | 520 | 520 | 6,000 |
1987/02/06 | 522 | 522 | 522 | 522 | 1,000 |
1987/02/05 | 520 | 520 | 520 | 520 | 2,000 |
1987/02/04 | 520 | 520 | 520 | 520 | 6,000 |
1987/02/03 | 520 | 520 | 510 | 520 | 6,000 |
1987/02/02 | 520 | 520 | 500 | 510 | 7,000 |
1987/01/31 | 522 | 522 | 522 | 522 | 1,000 |
1987/01/30 | 521 | 521 | 520 | 521 | 4,000 |
1987/01/29 | 520 | 520 | 520 | 520 | 4,000 |
1987/01/28 | 521 | 521 | 520 | 520 | 14,000 |
1987/01/24 | 519 | 520 | 519 | 520 | 4,000 |
1987/01/23 | 530 | 530 | 515 | 522 | 10,000 |
1987/01/22 | 520 | 520 | 520 | 520 | 9,000 |
1987/01/21 | 519 | 520 | 519 | 520 | 4,000 |
1987/01/20 | 526 | 526 | 520 | 522 | 11,000 |
1987/01/19 | 520 | 525 | 520 | 525 | 8,000 |
1987/01/14 | 500 | 500 | 500 | 500 | 10,000 |
1987/01/09 | 549 | 550 | 549 | 550 | 6,000 |
1987/01/08 | 553 | 553 | 550 | 550 | 7,000 |
1987/01/07 | 559 | 559 | 554 | 554 | 4,000 |
1987/01/06 | 560 | 560 | 560 | 560 | 3,000 |
1987/01/05 | 551 | 553 | 551 | 553 | 2,000 |