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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,460 | 1,490 | 1,440 | 1,440 | 18,000 |
| 1989/12/28 | 1,500 | 1,500 | 1,470 | 1,480 | 155,000 |
| 1989/12/27 | 1,450 | 1,480 | 1,420 | 1,470 | 62,000 |
| 1989/12/26 | 1,460 | 1,460 | 1,400 | 1,450 | 24,000 |
| 1989/12/25 | 1,420 | 1,460 | 1,420 | 1,460 | 13,000 |
| 1989/12/22 | 1,440 | 1,480 | 1,420 | 1,480 | 37,000 |
| 1989/12/21 | 1,450 | 1,450 | 1,430 | 1,430 | 17,000 |
| 1989/12/20 | 1,470 | 1,480 | 1,450 | 1,450 | 40,000 |
| 1989/12/19 | 1,470 | 1,480 | 1,450 | 1,460 | 18,000 |
| 1989/12/18 | 1,480 | 1,490 | 1,460 | 1,470 | 41,000 |
| 1989/12/15 | 1,490 | 1,490 | 1,450 | 1,450 | 27,000 |
| 1989/12/14 | 1,500 | 1,500 | 1,480 | 1,500 | 225,000 |
| 1989/12/13 | 1,440 | 1,500 | 1,430 | 1,480 | 186,000 |
| 1989/12/12 | 1,420 | 1,440 | 1,420 | 1,440 | 74,000 |
| 1989/12/11 | 1,420 | 1,420 | 1,410 | 1,410 | 16,000 |
| 1989/12/08 | 1,420 | 1,430 | 1,400 | 1,400 | 47,000 |
| 1989/12/07 | 1,410 | 1,410 | 1,390 | 1,400 | 16,000 |
| 1989/12/06 | 1,420 | 1,430 | 1,380 | 1,380 | 49,000 |
| 1989/12/05 | 1,420 | 1,440 | 1,410 | 1,420 | 22,000 |
| 1989/12/04 | 1,420 | 1,420 | 1,420 | 1,420 | 19,000 |
| 1989/12/01 | 1,410 | 1,430 | 1,410 | 1,420 | 22,000 |
| 1989/11/30 | 1,420 | 1,430 | 1,400 | 1,430 | 39,000 |
| 1989/11/29 | 1,440 | 1,450 | 1,420 | 1,430 | 42,000 |
| 1989/11/28 | 1,470 | 1,480 | 1,420 | 1,440 | 70,000 |
| 1989/11/27 | 1,400 | 1,480 | 1,390 | 1,470 | 249,000 |
| 1989/11/24 | 1,390 | 1,390 | 1,380 | 1,390 | 23,000 |
| 1989/11/21 | 1,400 | 1,400 | 1,380 | 1,380 | 84,000 |
| 1989/11/20 | 1,380 | 1,400 | 1,370 | 1,400 | 140,000 |
| 1989/11/17 | 1,360 | 1,370 | 1,350 | 1,360 | 29,000 |
| 1989/11/16 | 1,370 | 1,380 | 1,350 | 1,350 | 55,000 |
| 1989/11/15 | 1,370 | 1,370 | 1,350 | 1,350 | 44,000 |
| 1989/11/14 | 1,360 | 1,380 | 1,360 | 1,380 | 58,000 |
| 1989/11/13 | 1,370 | 1,390 | 1,360 | 1,360 | 55,000 |
| 1989/11/10 | 1,370 | 1,370 | 1,350 | 1,370 | 21,000 |
| 1989/11/09 | 1,380 | 1,380 | 1,370 | 1,380 | 73,000 |
| 1989/11/08 | 1,380 | 1,390 | 1,370 | 1,380 | 47,000 |
| 1989/11/07 | 1,350 | 1,370 | 1,330 | 1,370 | 122,000 |
| 1989/11/06 | 1,330 | 1,360 | 1,330 | 1,350 | 212,000 |
| 1989/11/02 | 1,300 | 1,300 | 1,290 | 1,290 | 21,000 |
| 1989/11/01 | 1,300 | 1,320 | 1,270 | 1,290 | 54,000 |
| 1989/10/31 | 1,280 | 1,300 | 1,270 | 1,300 | 30,000 |
| 1989/10/30 | 1,280 | 1,300 | 1,260 | 1,270 | 30,000 |
| 1989/10/27 | 1,290 | 1,300 | 1,260 | 1,300 | 119,000 |
| 1989/10/26 | 1,330 | 1,330 | 1,290 | 1,300 | 39,000 |
| 1989/10/25 | 1,350 | 1,350 | 1,340 | 1,340 | 26,000 |
| 1989/10/24 | 1,360 | 1,360 | 1,330 | 1,330 | 53,000 |
| 1989/10/23 | 1,330 | 1,370 | 1,320 | 1,360 | 185,000 |
| 1989/10/20 | 1,320 | 1,320 | 1,300 | 1,310 | 16,000 |
| 1989/10/19 | 1,290 | 1,330 | 1,280 | 1,300 | 37,000 |
| 1989/10/18 | 1,300 | 1,320 | 1,290 | 1,290 | 29,000 |
| 1989/10/17 | 1,320 | 1,340 | 1,300 | 1,300 | 36,000 |
| 1989/10/16 | 1,280 | 1,280 | 1,260 | 1,280 | 51,000 |
| 1989/10/13 | 1,300 | 1,330 | 1,300 | 1,320 | 30,000 |
| 1989/10/12 | 1,350 | 1,370 | 1,290 | 1,290 | 64,000 |
| 1989/10/11 | 1,400 | 1,400 | 1,350 | 1,370 | 107,000 |
| 1989/10/09 | 1,350 | 1,410 | 1,350 | 1,400 | 165,000 |
| 1989/10/06 | 1,350 | 1,350 | 1,300 | 1,320 | 98,000 |
| 1989/10/05 | 1,350 | 1,380 | 1,340 | 1,370 | 75,000 |
| 1989/10/04 | 1,340 | 1,370 | 1,330 | 1,340 | 54,000 |
| 1989/10/03 | 1,380 | 1,380 | 1,310 | 1,350 | 181,000 |
| 1989/10/02 | 1,350 | 1,380 | 1,340 | 1,380 | 131,000 |
| 1989/09/29 | 1,350 | 1,350 | 1,300 | 1,310 | 199,000 |
| 1989/09/28 | 1,300 | 1,350 | 1,280 | 1,350 | 183,000 |
| 1989/09/27 | 1,240 | 1,290 | 1,220 | 1,280 | 249,000 |
| 1989/09/26 | 1,200 | 1,230 | 1,200 | 1,220 | 56,000 |
| 1989/09/25 | 1,200 | 1,200 | 1,180 | 1,180 | 103,000 |
| 1989/09/22 | 1,200 | 1,200 | 1,180 | 1,190 | 121,000 |
| 1989/09/21 | 1,180 | 1,200 | 1,180 | 1,180 | 89,000 |
| 1989/09/20 | 1,170 | 1,190 | 1,170 | 1,190 | 47,000 |
| 1989/09/19 | 1,180 | 1,190 | 1,160 | 1,160 | 66,000 |
| 1989/09/18 | 1,150 | 1,180 | 1,140 | 1,180 | 67,000 |
| 1989/09/14 | 1,150 | 1,150 | 1,140 | 1,140 | 13,000 |
| 1989/09/13 | 1,160 | 1,160 | 1,130 | 1,130 | 48,000 |
| 1989/09/12 | 1,180 | 1,180 | 1,160 | 1,160 | 22,000 |
| 1989/09/11 | 1,150 | 1,190 | 1,150 | 1,180 | 44,000 |
| 1989/09/08 | 1,140 | 1,150 | 1,130 | 1,150 | 57,000 |
| 1989/09/07 | 1,150 | 1,160 | 1,130 | 1,130 | 45,000 |
| 1989/09/06 | 1,190 | 1,190 | 1,150 | 1,150 | 29,000 |
| 1989/09/05 | 1,190 | 1,200 | 1,170 | 1,200 | 49,000 |
| 1989/09/04 | 1,190 | 1,200 | 1,180 | 1,190 | 37,000 |
| 1989/09/01 | 1,200 | 1,260 | 1,150 | 1,150 | 223,000 |
| 1989/08/31 | 1,160 | 1,200 | 1,150 | 1,200 | 128,000 |
| 1989/08/30 | 1,170 | 1,180 | 1,150 | 1,150 | 56,000 |
| 1989/08/29 | 1,180 | 1,180 | 1,160 | 1,160 | 69,000 |
| 1989/08/28 | 1,180 | 1,190 | 1,170 | 1,180 | 55,000 |
| 1989/08/25 | 1,160 | 1,180 | 1,160 | 1,180 | 94,000 |
| 1989/08/24 | 1,160 | 1,170 | 1,140 | 1,140 | 113,000 |
| 1989/08/23 | 1,170 | 1,170 | 1,140 | 1,150 | 221,000 |
| 1989/08/22 | 1,180 | 1,180 | 1,160 | 1,180 | 172,000 |
| 1989/08/21 | 1,130 | 1,180 | 1,120 | 1,180 | 360,000 |
| 1989/08/18 | 1,070 | 1,100 | 1,070 | 1,090 | 150,000 |
| 1989/08/17 | 1,050 | 1,070 | 1,040 | 1,060 | 140,000 |
| 1989/08/16 | 1,030 | 1,050 | 1,030 | 1,050 | 141,000 |
| 1989/08/15 | 1,010 | 1,030 | 1,010 | 1,030 | 53,000 |
| 1989/08/14 | 1,010 | 1,020 | 1,000 | 1,010 | 19,000 |
| 1989/08/11 | 1,010 | 1,020 | 1,010 | 1,010 | 46,000 |
| 1989/08/10 | 1,020 | 1,020 | 1,000 | 1,010 | 49,000 |
| 1989/08/09 | 1,010 | 1,030 | 1,000 | 1,020 | 62,000 |
| 1989/08/08 | 1,020 | 1,020 | 1,010 | 1,010 | 50,000 |
| 1989/08/07 | 1,000 | 1,020 | 999 | 1,020 | 73,000 |
| 1989/08/04 | 1,000 | 1,000 | 996 | 1,000 | 63,000 |
| 1989/08/02 | 999 | 1,000 | 992 | 1,000 | 56,000 |
| 1989/08/01 | 1,000 | 1,000 | 982 | 982 | 52,000 |
| 1989/07/31 | 965 | 1,010 | 965 | 1,000 | 157,000 |
| 1989/07/28 | 970 | 970 | 965 | 965 | 48,000 |
| 1989/07/27 | 970 | 980 | 960 | 970 | 44,000 |
| 1989/07/26 | 970 | 980 | 970 | 970 | 10,000 |
| 1989/07/25 | 969 | 975 | 968 | 969 | 57,000 |
| 1989/07/24 | 970 | 980 | 970 | 970 | 6,000 |
| 1989/07/21 | 975 | 980 | 960 | 970 | 46,000 |
| 1989/07/20 | 970 | 975 | 970 | 970 | 34,000 |
| 1989/07/19 | 950 | 950 | 945 | 948 | 9,000 |
| 1989/07/18 | 932 | 936 | 932 | 935 | 15,000 |
| 1989/07/17 | 965 | 965 | 960 | 960 | 13,000 |
| 1989/07/14 | 970 | 970 | 963 | 965 | 30,000 |
| 1989/07/13 | 975 | 975 | 965 | 970 | 14,000 |
| 1989/07/12 | 980 | 980 | 975 | 975 | 34,000 |
| 1989/07/11 | 975 | 979 | 975 | 975 | 43,000 |
| 1989/07/10 | 975 | 994 | 975 | 975 | 50,000 |
| 1989/07/07 | 985 | 989 | 975 | 985 | 53,000 |
| 1989/07/06 | 999 | 1,000 | 985 | 995 | 97,000 |
| 1989/07/05 | 1,000 | 1,020 | 991 | 1,000 | 138,000 |
| 1989/07/04 | 951 | 1,000 | 943 | 990 | 162,000 |
| 1989/07/03 | 934 | 935 | 934 | 935 | 18,000 |
| 1989/06/30 | 941 | 942 | 940 | 940 | 20,000 |
| 1989/06/29 | 950 | 960 | 950 | 960 | 37,000 |
| 1989/06/28 | 960 | 960 | 949 | 950 | 38,000 |
| 1989/06/27 | 969 | 970 | 950 | 950 | 63,000 |
| 1989/06/26 | 960 | 970 | 950 | 970 | 32,000 |
| 1989/06/23 | 969 | 970 | 950 | 970 | 109,000 |
| 1989/06/22 | 970 | 970 | 955 | 960 | 14,000 |
| 1989/06/21 | 965 | 970 | 960 | 965 | 76,000 |
| 1989/06/20 | 970 | 970 | 959 | 960 | 87,000 |
| 1989/06/19 | 978 | 978 | 950 | 962 | 164,000 |
| 1989/06/16 | 920 | 960 | 920 | 959 | 267,000 |
| 1989/06/15 | 910 | 925 | 910 | 920 | 67,000 |
| 1989/06/14 | 900 | 914 | 900 | 905 | 75,000 |
| 1989/06/13 | 880 | 900 | 880 | 900 | 20,000 |
| 1989/06/12 | 892 | 892 | 881 | 890 | 8,000 |
| 1989/06/09 | 892 | 895 | 890 | 891 | 16,000 |
| 1989/06/08 | 899 | 899 | 891 | 891 | 12,000 |
| 1989/06/07 | 910 | 910 | 890 | 900 | 26,000 |
| 1989/06/06 | 910 | 910 | 900 | 900 | 61,000 |
| 1989/06/05 | 915 | 921 | 915 | 917 | 27,000 |
| 1989/06/02 | 920 | 930 | 920 | 920 | 28,000 |
| 1989/06/01 | 912 | 930 | 911 | 920 | 83,000 |
| 1989/05/31 | 915 | 920 | 910 | 910 | 74,000 |
| 1989/05/30 | 910 | 915 | 905 | 910 | 42,000 |
| 1989/05/29 | 908 | 920 | 905 | 905 | 34,000 |
| 1989/05/26 | 899 | 908 | 897 | 901 | 24,000 |
| 1989/05/25 | 900 | 910 | 895 | 900 | 37,000 |
| 1989/05/24 | 899 | 900 | 891 | 893 | 28,000 |
| 1989/05/23 | 930 | 930 | 895 | 910 | 79,000 |
| 1989/05/22 | 940 | 949 | 930 | 930 | 124,000 |
| 1989/05/19 | 910 | 940 | 906 | 934 | 375,000 |
| 1989/05/18 | 900 | 900 | 882 | 900 | 166,000 |
| 1989/05/17 | 898 | 910 | 879 | 896 | 383,000 |
| 1989/05/16 | 870 | 890 | 860 | 888 | 347,000 |
| 1989/05/15 | 850 | 865 | 850 | 863 | 167,000 |
| 1989/05/12 | 840 | 850 | 830 | 850 | 77,000 |
| 1989/05/11 | 830 | 840 | 830 | 831 | 30,000 |
| 1989/05/10 | 840 | 846 | 831 | 831 | 51,000 |
| 1989/05/09 | 851 | 855 | 830 | 840 | 91,000 |
| 1989/05/08 | 816 | 859 | 815 | 845 | 87,000 |
| 1989/05/02 | 795 | 810 | 794 | 810 | 61,000 |
| 1989/05/01 | 799 | 801 | 785 | 794 | 35,000 |
| 1989/04/28 | 795 | 800 | 795 | 800 | 46,000 |
| 1989/04/27 | 755 | 765 | 754 | 755 | 36,000 |
| 1989/04/26 | 753 | 753 | 751 | 751 | 24,000 |
| 1989/04/25 | 765 | 765 | 751 | 751 | 4,000 |
| 1989/04/24 | 752 | 760 | 751 | 760 | 48,000 |
| 1989/04/21 | 760 | 760 | 750 | 750 | 29,000 |
| 1989/04/20 | 755 | 755 | 755 | 755 | 3,000 |
| 1989/04/19 | 751 | 760 | 751 | 760 | 14,000 |
| 1989/04/18 | 758 | 758 | 750 | 750 | 6,000 |
| 1989/04/17 | 755 | 760 | 755 | 759 | 8,000 |
| 1989/04/14 | 763 | 763 | 760 | 760 | 6,000 |
| 1989/04/13 | 764 | 764 | 764 | 764 | 1,000 |
| 1989/04/12 | 747 | 764 | 747 | 750 | 9,000 |
| 1989/04/10 | 751 | 760 | 745 | 745 | 9,000 |
| 1989/04/07 | 764 | 764 | 745 | 751 | 9,000 |
| 1989/04/06 | 765 | 765 | 759 | 759 | 3,000 |
| 1989/04/05 | 745 | 765 | 745 | 765 | 15,000 |
| 1989/04/04 | 757 | 765 | 740 | 740 | 28,000 |
| 1989/04/03 | 756 | 756 | 755 | 755 | 5,000 |
| 1989/03/31 | 755 | 760 | 752 | 760 | 27,000 |
| 1989/03/30 | 760 | 761 | 755 | 755 | 20,000 |
| 1989/03/29 | 765 | 765 | 755 | 755 | 12,000 |
| 1989/03/28 | 760 | 760 | 760 | 760 | 2,000 |
| 1989/03/27 | 764 | 770 | 755 | 770 | 23,000 |
| 1989/03/24 | 753 | 764 | 750 | 764 | 28,000 |
| 1989/03/23 | 765 | 765 | 755 | 755 | 21,000 |
| 1989/03/22 | 768 | 769 | 753 | 769 | 14,000 |
| 1989/03/20 | 763 | 770 | 763 | 768 | 14,000 |
| 1989/03/17 | 756 | 766 | 756 | 766 | 17,000 |
| 1989/03/16 | 770 | 770 | 751 | 751 | 19,000 |
| 1989/03/15 | 752 | 762 | 752 | 762 | 15,000 |
| 1989/03/14 | 763 | 774 | 762 | 762 | 7,000 |
| 1989/03/13 | 750 | 770 | 750 | 762 | 14,000 |
| 1989/03/10 | 749 | 750 | 739 | 750 | 30,000 |
| 1989/03/09 | 750 | 750 | 749 | 749 | 25,000 |
| 1989/03/07 | 750 | 755 | 750 | 750 | 13,000 |
| 1989/03/06 | 750 | 750 | 750 | 750 | 21,000 |
| 1989/03/03 | 760 | 760 | 750 | 750 | 53,000 |
| 1989/03/02 | 770 | 770 | 760 | 760 | 21,000 |
| 1989/03/01 | 760 | 760 | 760 | 760 | 8,000 |
| 1989/02/28 | 757 | 760 | 750 | 760 | 13,000 |
| 1989/02/27 | 757 | 760 | 757 | 757 | 20,000 |
| 1989/02/23 | 760 | 765 | 750 | 757 | 24,000 |
| 1989/02/22 | 760 | 760 | 750 | 755 | 21,000 |
| 1989/02/21 | 751 | 751 | 750 | 750 | 11,000 |
| 1989/02/20 | 758 | 758 | 750 | 750 | 11,000 |
| 1989/02/17 | 760 | 760 | 756 | 756 | 5,000 |
| 1989/02/16 | 761 | 765 | 760 | 765 | 22,000 |
| 1989/02/15 | 765 | 770 | 763 | 770 | 20,000 |
| 1989/02/14 | 769 | 770 | 763 | 765 | 14,000 |
| 1989/02/13 | 765 | 770 | 761 | 770 | 26,000 |
| 1989/02/10 | 765 | 774 | 763 | 763 | 11,000 |
| 1989/02/09 | 761 | 774 | 761 | 774 | 5,000 |
| 1989/02/08 | 770 | 779 | 750 | 779 | 29,000 |
| 1989/02/07 | 780 | 780 | 778 | 780 | 16,000 |
| 1989/02/06 | 774 | 785 | 774 | 780 | 14,000 |
| 1989/02/03 | 783 | 785 | 770 | 770 | 32,000 |
| 1989/02/02 | 781 | 790 | 780 | 780 | 6,000 |
| 1989/02/01 | 780 | 782 | 780 | 780 | 16,000 |
| 1989/01/31 | 796 | 796 | 775 | 790 | 16,000 |
| 1989/01/30 | 810 | 810 | 791 | 796 | 38,000 |
| 1989/01/28 | 800 | 805 | 800 | 801 | 40,000 |
| 1989/01/27 | 805 | 805 | 797 | 800 | 73,000 |
| 1989/01/26 | 770 | 775 | 765 | 775 | 47,000 |
| 1989/01/25 | 768 | 770 | 768 | 768 | 23,000 |
| 1989/01/24 | 760 | 770 | 760 | 765 | 26,000 |
| 1989/01/23 | 755 | 755 | 755 | 755 | 7,000 |
| 1989/01/20 | 761 | 761 | 740 | 740 | 11,000 |
| 1989/01/19 | 759 | 759 | 741 | 741 | 7,000 |
| 1989/01/18 | 767 | 778 | 766 | 770 | 24,000 |
| 1989/01/17 | 744 | 760 | 743 | 759 | 10,000 |
| 1989/01/13 | 743 | 750 | 743 | 743 | 23,000 |
| 1989/01/12 | 745 | 760 | 745 | 745 | 21,000 |
| 1989/01/11 | 759 | 759 | 730 | 755 | 10,000 |
| 1989/01/10 | 764 | 764 | 748 | 760 | 26,000 |
| 1989/01/09 | 740 | 758 | 740 | 758 | 10,000 |
| 1989/01/06 | 750 | 750 | 740 | 740 | 3,000 |
| 1989/01/05 | 740 | 760 | 740 | 760 | 8,000 |
| 1989/01/04 | 760 | 760 | 760 | 760 | 4,000 |