日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 760 775 760 775 2,000
1993/12/29 774 780 774 780 8,000
1993/12/28 785 785 784 784 5,000
1993/12/27 790 790 790 790 4,000
1993/12/24 799 799 785 790 17,000
1993/12/22 800 800 800 800 16,000
1993/12/21 780 780 780 780 3,000
1993/12/20 830 830 830 830 2,000
1993/12/17 830 830 820 820 2,000
1993/12/16 839 841 839 841 5,000
1993/12/15 855 855 849 849 74,000
1993/12/14 790 835 790 835 32,000
1993/12/13 800 800 800 800 20,000
1993/12/10 800 800 800 800 35,000
1993/12/09 781 790 780 780 13,000
1993/12/08 775 800 775 800 9,000
1993/12/07 820 840 805 805 81,000
1993/12/06 799 820 780 820 59,000
1993/12/03 785 800 780 800 15,000
1993/12/02 765 795 765 795 59,000
1993/12/01 743 775 743 775 62,000
1993/11/30 720 735 720 733 34,000
1993/11/29 772 772 772 772 10,000
1993/11/25 782 782 782 782 46,000
1993/11/22 874 874 874 874 43,000
1993/11/18 929 929 924 924 3,000
1993/11/17 945 945 945 945 10,000
1993/11/15 965 965 950 950 16,000
1993/11/12 930 950 930 950 8,000
1993/11/11 920 930 920 930 9,000
1993/11/10 940 940 920 920 12,000
1993/11/09 960 960 940 940 26,000
1993/11/08 940 940 940 940 12,000
1993/11/05 950 950 940 940 18,000
1993/11/04 960 960 950 950 13,000
1993/11/02 950 950 950 950 41,000
1993/11/01 950 950 949 950 4,000
1993/10/29 950 960 949 949 31,000
1993/10/28 965 965 950 950 22,000
1993/10/27 961 961 953 960 21,000
1993/10/26 1,000 1,000 953 953 28,000
1993/10/25 1,020 1,040 1,000 1,000 21,000
1993/10/22 1,050 1,050 1,030 1,030 25,000
1993/10/21 1,060 1,060 1,030 1,030 20,000
1993/10/20 1,070 1,070 1,060 1,070 13,000
1993/10/19 1,070 1,070 1,060 1,070 18,000
1993/10/15 1,070 1,070 1,060 1,070 35,000
1993/10/14 1,060 1,070 1,050 1,050 16,000
1993/10/13 1,100 1,100 1,080 1,080 19,000
1993/10/12 1,090 1,110 1,080 1,080 45,000
1993/10/08 1,080 1,120 1,080 1,090 42,000
1993/10/07 1,100 1,100 1,060 1,070 28,000
1993/10/06 1,060 1,090 1,050 1,080 24,000
1993/10/05 1,050 1,070 1,040 1,070 10,000
1993/10/04 1,050 1,050 1,040 1,040 41,000
1993/10/01 1,050 1,050 1,050 1,050 8,000
1993/09/30 1,070 1,070 1,050 1,050 27,000
1993/09/29 1,060 1,070 1,060 1,070 11,000
1993/09/28 1,060 1,070 1,060 1,060 26,000
1993/09/27 1,050 1,050 1,050 1,050 13,000
1993/09/24 1,060 1,070 1,050 1,050 34,000
1993/09/22 1,080 1,080 1,060 1,060 36,000
1993/09/21 1,060 1,100 1,060 1,060 27,000
1993/09/20 1,080 1,080 1,050 1,060 49,000
1993/09/17 1,110 1,110 1,100 1,100 14,000
1993/09/16 1,140 1,140 1,120 1,120 16,000
1993/09/14 1,120 1,120 1,120 1,120 2,000
1993/09/13 1,120 1,140 1,120 1,140 9,000
1993/09/10 1,080 1,120 1,080 1,120 53,000
1993/09/09 1,100 1,140 1,100 1,130 12,000
1993/09/08 1,130 1,130 1,100 1,100 26,000
1993/09/07 1,140 1,140 1,130 1,130 2,000
1993/09/06 1,140 1,140 1,120 1,130 9,000
1993/09/03 1,130 1,140 1,130 1,140 18,000
1993/09/02 1,160 1,160 1,120 1,120 8,000
1993/09/01 1,110 1,160 1,110 1,160 29,000
1993/08/31 1,110 1,110 1,100 1,100 16,000
1993/08/27 1,110 1,130 1,110 1,130 9,000
1993/08/26 1,110 1,110 1,100 1,110 20,000
1993/08/25 1,100 1,100 1,100 1,100 4,000
1993/08/24 1,110 1,110 1,100 1,100 8,000
1993/08/23 1,140 1,140 1,110 1,110 25,000
1993/08/18 1,120 1,160 1,120 1,160 5,000
1993/08/17 1,140 1,140 1,120 1,120 9,000
1993/08/16 1,180 1,180 1,180 1,180 17,000
1993/08/13 1,140 1,140 1,140 1,140 5,000
1993/08/12 1,130 1,150 1,130 1,140 37,000
1993/08/11 1,110 1,130 1,110 1,130 11,000
1993/08/10 1,130 1,130 1,120 1,130 12,000
1993/08/09 1,130 1,130 1,130 1,130 10,000
1993/08/06 1,110 1,110 1,110 1,110 6,000
1993/08/05 1,140 1,140 1,140 1,140 9,000
1993/08/04 1,100 1,140 1,090 1,120 24,000
1993/08/03 1,100 1,100 1,080 1,090 24,000
1993/08/02 1,100 1,110 1,060 1,060 50,000
1993/07/30 1,140 1,140 1,110 1,110 19,000
1993/07/29 1,130 1,140 1,100 1,140 40,000
1993/07/28 1,120 1,120 1,100 1,110 16,000
1993/07/27 1,100 1,140 1,100 1,140 13,000
1993/07/26 1,090 1,100 1,090 1,100 13,000
1993/07/23 1,180 1,180 1,110 1,110 41,000
1993/07/22 1,180 1,180 1,150 1,170 45,000
1993/07/21 1,180 1,180 1,180 1,180 33,000
1993/07/20 1,180 1,180 1,130 1,180 41,000
1993/07/19 1,180 1,180 1,150 1,180 7,000
1993/07/16 1,170 1,180 1,170 1,180 58,000
1993/07/15 1,170 1,190 1,170 1,180 46,000
1993/07/14 1,170 1,170 1,160 1,160 61,000
1993/07/13 1,170 1,170 1,160 1,160 25,000
1993/07/12 1,120 1,130 1,100 1,130 12,000
1993/07/09 1,090 1,100 1,090 1,100 22,000
1993/07/08 1,070 1,090 1,050 1,090 33,000
1993/07/07 1,070 1,090 1,070 1,090 10,000
1993/07/06 1,050 1,090 1,030 1,090 12,000
1993/07/05 1,050 1,050 1,050 1,050 9,000
1993/07/02 1,090 1,090 1,050 1,050 9,000
1993/07/01 1,060 1,070 1,050 1,070 25,000
1993/06/30 1,070 1,070 1,070 1,070 20,000
1993/06/29 1,080 1,090 1,060 1,080 12,000
1993/06/28 1,100 1,100 1,090 1,090 35,000
1993/06/25 1,110 1,140 1,100 1,100 28,000
1993/06/24 1,070 1,090 1,070 1,090 4,000
1993/06/23 1,050 1,070 1,040 1,070 73,000
1993/06/22 1,000 1,040 990 1,030 43,000
1993/06/21 1,050 1,050 1,000 1,010 49,000
1993/06/18 1,110 1,110 1,090 1,090 34,000
1993/06/17 1,100 1,120 1,090 1,120 10,000
1993/06/16 1,130 1,130 1,120 1,130 28,000
1993/06/15 1,230 1,230 1,190 1,190 20,000
1993/06/14 1,250 1,250 1,200 1,210 13,000
1993/06/11 1,210 1,230 1,210 1,230 12,000
1993/06/10 1,200 1,200 1,200 1,200 15,000
1993/06/08 1,270 1,270 1,240 1,260 22,000
1993/06/07 1,270 1,270 1,270 1,270 8,000
1993/06/04 1,260 1,300 1,250 1,290 90,000
1993/06/03 1,220 1,280 1,220 1,250 123,000
1993/06/02 1,250 1,250 1,210 1,240 59,000
1993/06/01 1,250 1,270 1,240 1,270 16,000
1993/05/31 1,270 1,310 1,250 1,250 147,000
1993/05/28 1,260 1,280 1,240 1,280 135,000
1993/05/27 1,190 1,270 1,190 1,260 268,000
1993/05/26 1,150 1,170 1,120 1,170 62,000
1993/05/25 1,150 1,170 1,150 1,150 65,000
1993/05/24 1,170 1,180 1,150 1,170 45,000
1993/05/21 1,160 1,210 1,160 1,190 147,000
1993/05/20 1,150 1,170 1,140 1,150 116,000
1993/05/19 1,090 1,160 1,090 1,140 210,000
1993/05/18 1,110 1,110 1,070 1,080 39,000
1993/05/17 1,140 1,170 1,120 1,130 133,000
1993/05/14 1,060 1,120 1,050 1,120 127,000
1993/05/13 1,040 1,090 1,040 1,040 84,000
1993/05/12 1,120 1,130 1,060 1,080 47,000
1993/05/11 1,120 1,150 1,110 1,140 202,000
1993/05/10 1,070 1,110 1,040 1,100 199,000
1993/05/07 1,010 1,080 1,000 1,050 490,000
1993/05/06 980 1,020 980 1,020 172,000
1993/04/30 900 960 900 960 82,000
1993/04/28 899 900 890 890 37,000
1993/04/27 860 880 860 871 27,000
1993/04/26 871 875 870 870 26,000
1993/04/23 876 876 865 871 25,000
1993/04/22 871 880 871 875 74,000
1993/04/21 880 880 860 870 43,000
1993/04/20 890 890 880 882 40,000
1993/04/19 890 895 880 890 64,000
1993/04/16 918 920 895 905 216,000
1993/04/15 915 920 899 899 131,000
1993/04/14 870 889 865 885 121,000
1993/04/13 839 860 822 860 85,000
1993/04/12 840 840 802 810 29,000
1993/04/09 795 846 794 836 118,000
1993/04/08 790 797 785 785 53,000
1993/04/07 786 803 786 795 69,000
1993/04/06 782 800 782 796 67,000
1993/04/05 793 793 760 780 37,000
1993/04/02 770 794 767 794 78,000
1993/04/01 761 773 761 773 13,000
1993/03/31 790 790 761 761 55,000
1993/03/30 796 801 771 786 39,000
1993/03/29 790 803 790 798 79,000
1993/03/26 732 770 732 770 68,000
1993/03/25 718 730 712 730 67,000
1993/03/24 709 711 706 710 45,000
1993/03/23 709 720 699 710 86,000
1993/03/22 696 699 695 699 48,000
1993/03/19 709 709 689 689 52,000
1993/03/18 690 703 686 690 49,000
1993/03/17 690 690 685 685 14,000
1993/03/16 700 700 671 672 41,000
1993/03/15 680 697 680 690 41,000
1993/03/12 670 670 653 670 23,000
1993/03/11 667 675 667 670 8,000
1993/03/10 656 657 656 657 17,000
1993/03/09 663 675 655 655 24,000
1993/03/08 640 661 640 661 8,000
1993/03/05 649 650 635 640 10,000
1993/03/04 653 653 650 650 4,000
1993/03/03 655 657 652 652 27,000
1993/03/02 661 663 655 660 8,000
1993/03/01 680 680 661 663 9,000
1993/02/26 680 680 680 680 11,000
1993/02/25 681 681 680 680 6,000
1993/02/24 685 685 682 685 7,000
1993/02/23 710 710 710 710 8,000
1993/02/22 687 687 682 682 6,000
1993/02/19 685 685 681 682 8,000
1993/02/18 690 690 690 690 1,000
1993/02/17 695 700 690 700 5,000
1993/02/16 720 730 720 730 10,000
1993/02/15 711 711 708 708 24,000
1993/02/12 680 685 680 681 16,000
1993/02/10 687 707 687 700 34,000
1993/02/09 735 739 707 707 37,000
1993/02/08 730 734 721 725 10,000
1993/02/05 693 720 693 720 18,000
1993/02/04 690 695 690 693 34,000
1993/02/03 686 688 681 688 35,000
1993/02/02 685 685 681 681 9,000
1993/02/01 680 685 680 685 20,000
1993/01/29 676 680 676 680 20,000
1993/01/28 669 676 669 676 28,000
1993/01/27 670 673 670 670 7,000
1993/01/26 666 666 666 666 37,000
1993/01/25 666 666 666 666 30,000
1993/01/22 695 695 676 676 13,000
1993/01/20 673 685 673 685 4,000
1993/01/19 672 672 672 672 8,000
1993/01/18 685 685 676 676 24,000
1993/01/14 672 672 672 672 8,000
1993/01/13 672 672 672 672 1,000
1993/01/12 690 690 670 672 10,000
1993/01/11 700 700 700 700 1,000
1993/01/08 700 700 700 700 2,000
1993/01/06 700 700 700 700 5,000
1993/01/05 701 701 701 701 2,000
1993/01/04 749 749 731 731 5,000

このページの先頭へ