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 |
|---|---|---|---|---|---|
| 1992/12/30 | 749 | 749 | 749 | 749 | 1,000 |
| 1992/12/29 | 741 | 750 | 741 | 750 | 7,000 |
| 1992/12/28 | 740 | 740 | 740 | 740 | 7,000 |
| 1992/12/25 | 745 | 755 | 736 | 736 | 14,000 |
| 1992/12/24 | 750 | 755 | 750 | 755 | 16,000 |
| 1992/12/22 | 750 | 758 | 740 | 754 | 31,000 |
| 1992/12/21 | 725 | 740 | 725 | 740 | 43,000 |
| 1992/12/18 | 704 | 725 | 704 | 725 | 30,000 |
| 1992/12/17 | 715 | 715 | 714 | 715 | 23,000 |
| 1992/12/16 | 706 | 710 | 700 | 705 | 12,000 |
| 1992/12/15 | 716 | 716 | 696 | 696 | 23,000 |
| 1992/12/14 | 712 | 715 | 701 | 701 | 9,000 |
| 1992/12/11 | 715 | 725 | 715 | 725 | 50,000 |
| 1992/12/10 | 720 | 730 | 710 | 725 | 191,000 |
| 1992/12/09 | 663 | 700 | 660 | 700 | 92,000 |
| 1992/12/08 | 671 | 671 | 661 | 661 | 5,000 |
| 1992/12/07 | 681 | 681 | 681 | 681 | 2,000 |
| 1992/12/04 | 680 | 690 | 680 | 690 | 15,000 |
| 1992/12/03 | 679 | 680 | 679 | 680 | 5,000 |
| 1992/12/02 | 689 | 689 | 680 | 680 | 2,000 |
| 1992/12/01 | 690 | 691 | 685 | 690 | 21,000 |
| 1992/11/30 | 680 | 680 | 675 | 680 | 21,000 |
| 1992/11/27 | 660 | 670 | 653 | 670 | 29,000 |
| 1992/11/26 | 648 | 661 | 644 | 660 | 18,000 |
| 1992/11/25 | 650 | 650 | 630 | 648 | 13,000 |
| 1992/11/24 | 650 | 650 | 650 | 650 | 3,000 |
| 1992/11/20 | 675 | 675 | 660 | 660 | 12,000 |
| 1992/11/19 | 670 | 670 | 660 | 665 | 8,000 |
| 1992/11/18 | 670 | 670 | 670 | 670 | 5,000 |
| 1992/11/16 | 690 | 690 | 690 | 690 | 21,000 |
| 1992/11/13 | 670 | 670 | 670 | 670 | 4,000 |
| 1992/11/12 | 690 | 690 | 690 | 690 | 23,000 |
| 1992/11/06 | 680 | 690 | 680 | 690 | 2,000 |
| 1992/11/05 | 671 | 700 | 671 | 700 | 27,000 |
| 1992/11/04 | 672 | 672 | 670 | 670 | 2,000 |
| 1992/11/02 | 692 | 692 | 682 | 682 | 2,000 |
| 1992/10/30 | 706 | 706 | 702 | 702 | 5,000 |
| 1992/10/29 | 702 | 702 | 702 | 702 | 2,000 |
| 1992/10/28 | 721 | 721 | 721 | 721 | 1,000 |
| 1992/10/27 | 720 | 721 | 720 | 721 | 9,000 |
| 1992/10/23 | 740 | 740 | 740 | 740 | 20,000 |
| 1992/10/21 | 740 | 750 | 740 | 750 | 24,000 |
| 1992/10/19 | 749 | 750 | 749 | 749 | 19,000 |
| 1992/10/16 | 743 | 749 | 743 | 743 | 12,000 |
| 1992/10/15 | 740 | 743 | 740 | 743 | 27,000 |
| 1992/10/13 | 740 | 740 | 740 | 740 | 8,000 |
| 1992/10/12 | 744 | 744 | 744 | 744 | 5,000 |
| 1992/10/09 | 745 | 745 | 745 | 745 | 9,000 |
| 1992/10/08 | 745 | 745 | 745 | 745 | 9,000 |
| 1992/10/07 | 735 | 735 | 735 | 735 | 1,000 |
| 1992/10/06 | 749 | 749 | 749 | 749 | 9,000 |
| 1992/10/05 | 735 | 735 | 735 | 735 | 14,000 |
| 1992/10/02 | 715 | 715 | 715 | 715 | 10,000 |
| 1992/10/01 | 690 | 690 | 685 | 685 | 10,000 |
| 1992/09/29 | 731 | 731 | 730 | 730 | 18,000 |
| 1992/09/28 | 750 | 755 | 750 | 750 | 4,000 |
| 1992/09/25 | 746 | 750 | 745 | 750 | 42,000 |
| 1992/09/24 | 760 | 760 | 740 | 740 | 3,000 |
| 1992/09/22 | 750 | 750 | 750 | 750 | 32,000 |
| 1992/09/21 | 740 | 740 | 740 | 740 | 6,000 |
| 1992/09/18 | 750 | 750 | 740 | 740 | 2,000 |
| 1992/09/17 | 769 | 769 | 752 | 752 | 8,000 |
| 1992/09/16 | 770 | 770 | 757 | 770 | 25,000 |
| 1992/09/14 | 755 | 762 | 751 | 757 | 17,000 |
| 1992/09/11 | 755 | 755 | 755 | 755 | 11,000 |
| 1992/09/10 | 760 | 766 | 760 | 765 | 40,000 |
| 1992/09/09 | 762 | 762 | 751 | 751 | 10,000 |
| 1992/09/08 | 780 | 780 | 762 | 762 | 10,000 |
| 1992/09/07 | 778 | 780 | 768 | 780 | 21,000 |
| 1992/09/04 | 761 | 770 | 752 | 769 | 31,000 |
| 1992/09/03 | 749 | 750 | 730 | 750 | 13,000 |
| 1992/09/02 | 755 | 755 | 755 | 755 | 5,000 |
| 1992/09/01 | 800 | 800 | 781 | 791 | 38,000 |
| 1992/08/31 | 789 | 810 | 781 | 781 | 66,000 |
| 1992/08/28 | 726 | 779 | 726 | 779 | 55,000 |
| 1992/08/27 | 680 | 711 | 680 | 710 | 24,000 |
| 1992/08/26 | 684 | 689 | 670 | 671 | 37,000 |
| 1992/08/25 | 631 | 690 | 630 | 690 | 55,000 |
| 1992/08/24 | 631 | 652 | 631 | 641 | 59,000 |
| 1992/08/21 | 581 | 604 | 581 | 604 | 86,000 |
| 1992/08/20 | 530 | 551 | 530 | 551 | 21,000 |
| 1992/08/19 | 530 | 535 | 525 | 525 | 27,000 |
| 1992/08/18 | 544 | 545 | 530 | 530 | 25,000 |
| 1992/08/17 | 545 | 545 | 544 | 545 | 49,000 |
| 1992/08/14 | 500 | 508 | 500 | 508 | 89,000 |
| 1992/08/13 | 510 | 520 | 506 | 510 | 47,000 |
| 1992/08/12 | 538 | 540 | 538 | 540 | 10,000 |
| 1992/08/11 | 599 | 599 | 579 | 579 | 10,000 |
| 1992/08/07 | 670 | 670 | 669 | 669 | 2,000 |
| 1992/08/06 | 685 | 685 | 665 | 671 | 22,000 |
| 1992/08/05 | 705 | 705 | 690 | 690 | 32,000 |
| 1992/08/04 | 730 | 731 | 705 | 705 | 20,000 |
| 1992/08/03 | 740 | 740 | 740 | 740 | 3,000 |
| 1992/07/31 | 740 | 740 | 718 | 718 | 8,000 |
| 1992/07/30 | 777 | 777 | 740 | 740 | 8,000 |
| 1992/07/29 | 767 | 767 | 767 | 767 | 15,000 |
| 1992/07/27 | 847 | 847 | 845 | 847 | 4,000 |
| 1992/07/23 | 860 | 860 | 860 | 860 | 8,000 |
| 1992/07/22 | 850 | 850 | 850 | 850 | 2,000 |
| 1992/07/21 | 864 | 864 | 860 | 860 | 8,000 |
| 1992/07/20 | 865 | 866 | 865 | 865 | 5,000 |
| 1992/07/17 | 895 | 896 | 885 | 885 | 4,000 |
| 1992/07/16 | 890 | 890 | 890 | 890 | 11,000 |
| 1992/07/15 | 910 | 910 | 910 | 910 | 18,000 |
| 1992/07/14 | 881 | 885 | 881 | 885 | 7,000 |
| 1992/07/13 | 906 | 906 | 891 | 891 | 11,000 |
| 1992/07/10 | 912 | 912 | 895 | 895 | 3,000 |
| 1992/07/09 | 895 | 895 | 895 | 895 | 5,000 |
| 1992/07/08 | 895 | 895 | 895 | 895 | 3,000 |
| 1992/07/07 | 905 | 905 | 889 | 890 | 13,000 |
| 1992/07/06 | 900 | 900 | 895 | 895 | 7,000 |
| 1992/07/03 | 900 | 900 | 890 | 890 | 4,000 |
| 1992/07/02 | 871 | 900 | 871 | 890 | 6,000 |
| 1992/06/30 | 871 | 871 | 870 | 870 | 2,000 |
| 1992/06/29 | 881 | 881 | 881 | 881 | 1,000 |
| 1992/06/26 | 900 | 900 | 890 | 890 | 12,000 |
| 1992/06/25 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/06/24 | 930 | 930 | 910 | 910 | 5,000 |
| 1992/06/23 | 921 | 921 | 910 | 910 | 25,000 |
| 1992/06/22 | 901 | 901 | 901 | 901 | 8,000 |
| 1992/06/19 | 900 | 900 | 870 | 870 | 11,000 |
| 1992/06/18 | 919 | 919 | 900 | 900 | 4,000 |
| 1992/06/17 | 935 | 935 | 921 | 921 | 9,000 |
| 1992/06/16 | 960 | 960 | 935 | 935 | 8,000 |
| 1992/06/15 | 950 | 950 | 950 | 950 | 20,000 |
| 1992/06/12 | 931 | 931 | 930 | 930 | 6,000 |
| 1992/06/11 | 930 | 930 | 919 | 919 | 13,000 |
| 1992/06/10 | 930 | 930 | 930 | 930 | 5,000 |
| 1992/06/09 | 925 | 930 | 925 | 930 | 3,000 |
| 1992/06/08 | 921 | 921 | 920 | 920 | 2,000 |
| 1992/06/05 | 940 | 940 | 920 | 920 | 8,000 |
| 1992/06/04 | 969 | 969 | 940 | 940 | 6,000 |
| 1992/06/03 | 970 | 970 | 951 | 951 | 8,000 |
| 1992/06/02 | 951 | 951 | 951 | 951 | 3,000 |
| 1992/06/01 | 990 | 995 | 970 | 970 | 9,000 |
| 1992/05/29 | 985 | 985 | 970 | 970 | 7,000 |
| 1992/05/28 | 979 | 979 | 970 | 970 | 13,000 |
| 1992/05/27 | 985 | 985 | 980 | 980 | 25,000 |
| 1992/05/26 | 990 | 1,000 | 980 | 980 | 17,000 |
| 1992/05/25 | 1,000 | 1,020 | 975 | 986 | 16,000 |
| 1992/05/22 | 1,010 | 1,010 | 986 | 1,000 | 15,000 |
| 1992/05/21 | 982 | 1,000 | 980 | 1,000 | 33,000 |
| 1992/05/20 | 966 | 967 | 966 | 967 | 21,000 |
| 1992/05/19 | 990 | 1,000 | 990 | 1,000 | 14,000 |
| 1992/05/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/05/15 | 1,030 | 1,030 | 1,010 | 1,010 | 37,000 |
| 1992/05/14 | 1,000 | 1,030 | 1,000 | 1,010 | 16,000 |
| 1992/05/13 | 990 | 990 | 989 | 990 | 8,000 |
| 1992/05/12 | 992 | 995 | 992 | 995 | 12,000 |
| 1992/05/11 | 937 | 952 | 937 | 952 | 19,000 |
| 1992/05/08 | 921 | 940 | 921 | 932 | 12,000 |
| 1992/05/07 | 910 | 920 | 910 | 920 | 6,000 |
| 1992/05/06 | 899 | 920 | 899 | 920 | 11,000 |
| 1992/05/01 | 901 | 901 | 901 | 901 | 3,000 |
| 1992/04/30 | 920 | 920 | 920 | 920 | 1,000 |
| 1992/04/28 | 930 | 930 | 920 | 920 | 2,000 |
| 1992/04/24 | 925 | 925 | 920 | 920 | 5,000 |
| 1992/04/23 | 947 | 947 | 935 | 935 | 7,000 |
| 1992/04/22 | 935 | 937 | 935 | 937 | 4,000 |
| 1992/04/20 | 965 | 965 | 935 | 935 | 9,000 |
| 1992/04/17 | 950 | 950 | 950 | 950 | 7,000 |
| 1992/04/16 | 930 | 930 | 930 | 930 | 2,000 |
| 1992/04/15 | 930 | 930 | 930 | 930 | 38,000 |
| 1992/04/14 | 890 | 890 | 890 | 890 | 3,000 |
| 1992/04/13 | 910 | 910 | 880 | 880 | 22,000 |
| 1992/04/10 | 870 | 900 | 870 | 900 | 12,000 |
| 1992/04/09 | 880 | 890 | 879 | 880 | 25,000 |
| 1992/04/08 | 900 | 900 | 900 | 900 | 4,000 |
| 1992/04/07 | 930 | 930 | 905 | 905 | 2,000 |
| 1992/04/06 | 920 | 920 | 920 | 920 | 1,000 |
| 1992/04/03 | 910 | 920 | 910 | 920 | 16,000 |
| 1992/03/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1992/03/30 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1992/03/27 | 1,050 | 1,050 | 1,010 | 1,040 | 9,000 |
| 1992/03/26 | 1,030 | 1,070 | 1,030 | 1,070 | 9,000 |
| 1992/03/26 | 1 -> 1.20 分割 | ||||
| 1992/03/25 | 1,260 | 1,280 | 1,240 | 1,240 | 48,000 |
| 1992/03/24 | 1,300 | 1,300 | 1,260 | 1,280 | 48,000 |
| 1992/03/23 | 1,350 | 1,360 | 1,280 | 1,280 | 60,000 |
| 1992/03/19 | 1,350 | 1,370 | 1,330 | 1,340 | 40,000 |
| 1992/03/18 | 1,350 | 1,370 | 1,330 | 1,330 | 10,000 |
| 1992/03/17 | 1,380 | 1,380 | 1,360 | 1,370 | 19,000 |
| 1992/03/16 | 1,420 | 1,420 | 1,400 | 1,400 | 29,000 |
| 1992/03/13 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1992/03/12 | 1,420 | 1,420 | 1,400 | 1,400 | 27,000 |
| 1992/03/11 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 |
| 1992/03/10 | 1,440 | 1,440 | 1,420 | 1,430 | 8,000 |
| 1992/03/09 | 1,450 | 1,450 | 1,420 | 1,440 | 5,000 |
| 1992/03/06 | 1,450 | 1,470 | 1,450 | 1,450 | 15,000 |
| 1992/03/05 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 1992/03/04 | 1,460 | 1,480 | 1,450 | 1,450 | 10,000 |
| 1992/03/03 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 |
| 1992/03/02 | 1,470 | 1,470 | 1,440 | 1,460 | 6,000 |
| 1992/02/28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1992/02/27 | 1,490 | 1,490 | 1,430 | 1,430 | 15,000 |
| 1992/02/26 | 1,420 | 1,470 | 1,420 | 1,470 | 8,000 |
| 1992/02/25 | 1,450 | 1,490 | 1,430 | 1,430 | 149,000 |
| 1992/02/24 | 1,480 | 1,490 | 1,470 | 1,490 | 13,000 |
| 1992/02/21 | 1,480 | 1,490 | 1,460 | 1,490 | 12,000 |
| 1992/02/20 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 |
| 1992/02/19 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 |
| 1992/02/18 | 1,450 | 1,480 | 1,430 | 1,480 | 18,000 |
| 1992/02/17 | 1,480 | 1,480 | 1,460 | 1,460 | 17,000 |
| 1992/02/14 | 1,470 | 1,480 | 1,430 | 1,480 | 39,000 |
| 1992/02/13 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 |
| 1992/02/12 | 1,510 | 1,510 | 1,470 | 1,470 | 24,000 |
| 1992/02/10 | 1,510 | 1,520 | 1,500 | 1,520 | 9,000 |
| 1992/02/07 | 1,520 | 1,550 | 1,520 | 1,520 | 33,000 |
| 1992/02/06 | 1,500 | 1,550 | 1,490 | 1,550 | 106,000 |
| 1992/02/05 | 1,470 | 1,480 | 1,460 | 1,480 | 19,000 |
| 1992/02/04 | 1,430 | 1,480 | 1,430 | 1,480 | 18,000 |
| 1992/02/03 | 1,450 | 1,460 | 1,430 | 1,430 | 50,000 |
| 1992/01/31 | 1,380 | 1,440 | 1,380 | 1,410 | 53,000 |
| 1992/01/30 | 1,360 | 1,370 | 1,350 | 1,370 | 11,000 |
| 1992/01/29 | 1,340 | 1,370 | 1,320 | 1,370 | 14,000 |
| 1992/01/28 | 1,350 | 1,350 | 1,330 | 1,340 | 17,000 |
| 1992/01/27 | 1,350 | 1,360 | 1,300 | 1,330 | 32,000 |
| 1992/01/24 | 1,360 | 1,380 | 1,350 | 1,380 | 35,000 |
| 1992/01/22 | 1,310 | 1,310 | 1,280 | 1,300 | 39,000 |
| 1992/01/21 | 1,310 | 1,310 | 1,300 | 1,300 | 31,000 |
| 1992/01/20 | 1,300 | 1,310 | 1,300 | 1,310 | 9,000 |
| 1992/01/17 | 1,340 | 1,340 | 1,300 | 1,310 | 29,000 |
| 1992/01/16 | 1,340 | 1,340 | 1,330 | 1,340 | 26,000 |
| 1992/01/13 | 1,370 | 1,370 | 1,310 | 1,310 | 21,000 |
| 1992/01/10 | 1,390 | 1,390 | 1,370 | 1,370 | 5,000 |
| 1992/01/09 | 1,370 | 1,390 | 1,370 | 1,390 | 10,000 |
| 1992/01/08 | 1,420 | 1,420 | 1,390 | 1,390 | 7,000 |
| 1992/01/07 | 1,430 | 1,430 | 1,420 | 1,420 | 13,000 |
| 1992/01/06 | 1,360 | 1,420 | 1,360 | 1,420 | 7,000 |