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
1994/12/30 880 880 870 870 3,000
1994/12/29 874 890 865 890 22,000
1994/12/28 870 880 870 880 75,000
1994/12/27 865 867 861 864 32,000
1994/12/26 855 862 855 861 15,000
1994/12/22 860 865 850 865 44,000
1994/12/21 851 860 840 840 15,000
1994/12/20 836 836 836 836 4,000
1994/12/19 837 837 825 825 8,000
1994/12/16 850 850 820 825 14,000
1994/12/15 870 870 840 840 23,000
1994/12/14 859 859 830 830 6,000
1994/12/13 880 880 869 869 38,000
1994/12/12 880 880 870 870 5,000
1994/12/09 890 890 890 890 18,000
1994/12/08 860 860 860 860 2,000
1994/12/07 880 880 880 880 10,000
1994/12/06 857 890 857 890 9,000
1994/12/05 855 857 855 857 3,000
1994/12/02 841 855 840 850 16,000
1994/11/30 820 830 820 830 14,000
1994/11/29 825 830 825 830 13,000
1994/11/28 840 850 830 830 14,000
1994/11/25 840 840 840 840 23,000
1994/11/24 850 850 840 840 5,000
1994/11/22 879 879 850 850 16,000
1994/11/21 880 880 880 880 7,000
1994/11/18 905 905 890 890 8,000
1994/11/17 907 907 905 905 6,000
1994/11/16 907 907 907 907 27,000
1994/11/14 857 857 856 857 31,000
1994/11/11 856 856 856 856 6,000
1994/11/10 876 876 876 876 15,000
1994/11/08 916 916 916 916 2,000
1994/11/07 917 918 917 918 2,000
1994/11/04 916 917 916 917 4,000
1994/11/02 922 925 920 920 49,000
1994/11/01 920 923 920 922 25,000
1994/10/31 920 930 920 922 22,000
1994/10/28 922 922 921 922 3,000
1994/10/27 920 920 920 920 20,000
1994/10/26 931 932 920 920 28,000
1994/10/25 931 932 931 932 5,000
1994/10/24 941 941 941 941 1,000
1994/10/21 940 940 931 931 18,000
1994/10/20 930 930 930 930 13,000
1994/10/19 930 930 930 930 15,000
1994/10/18 936 940 930 935 19,000
1994/10/17 926 935 926 935 28,000
1994/10/14 912 917 912 916 5,000
1994/10/12 892 907 892 907 15,000
1994/10/11 883 896 883 890 25,000
1994/10/07 889 890 889 889 8,000
1994/10/06 895 895 890 890 5,000
1994/10/05 891 900 891 895 13,000
1994/10/04 907 907 900 900 24,000
1994/10/03 927 927 907 907 5,000
1994/09/30 906 907 900 907 18,000
1994/09/29 915 915 905 906 6,000
1994/09/28 911 915 910 910 16,000
1994/09/27 930 930 930 930 2,000
1994/09/26 900 910 900 906 14,000
1994/09/22 891 905 890 900 41,000
1994/09/21 905 905 890 890 24,000
1994/09/20 916 916 910 910 20,000
1994/09/19 915 925 915 925 25,000
1994/09/16 926 926 923 923 33,000
1994/09/14 940 940 925 925 15,000
1994/09/13 950 950 950 950 5,000
1994/09/12 961 961 961 961 2,000
1994/09/09 980 985 980 980 4,000
1994/09/07 1,000 1,000 990 990 5,000
1994/09/06 1,010 1,010 1,010 1,010 4,000
1994/09/05 1,000 1,000 1,000 1,000 2,000
1994/09/02 1,050 1,050 1,030 1,030 26,000
1994/08/31 1,000 1,040 1,000 1,040 4,000
1994/08/30 1,040 1,040 1,020 1,020 2,000
1994/08/26 1,030 1,030 1,020 1,020 11,000
1994/08/25 1,030 1,030 1,030 1,030 8,000
1994/08/24 1,030 1,030 1,030 1,030 12,000
1994/08/23 1,050 1,050 1,030 1,030 14,000
1994/08/22 1,030 1,030 1,030 1,030 2,000
1994/08/19 1,030 1,030 1,030 1,030 4,000
1994/08/18 1,050 1,050 1,030 1,030 11,000
1994/08/17 1,030 1,050 1,030 1,030 10,000
1994/08/16 1,060 1,060 1,030 1,030 14,000
1994/08/15 1,070 1,070 1,070 1,070 12,000
1994/08/12 1,020 1,030 1,020 1,030 7,000
1994/08/11 1,030 1,040 1,030 1,030 9,000
1994/08/10 1,040 1,040 1,040 1,040 6,000
1994/08/09 1,020 1,070 1,020 1,070 21,000
1994/08/08 1,030 1,030 1,020 1,020 32,000
1994/08/05 1,020 1,040 1,020 1,040 52,000
1994/08/04 1,050 1,050 1,040 1,040 34,000
1994/08/03 1,070 1,070 1,050 1,050 27,000
1994/08/02 1,070 1,070 1,040 1,060 15,000
1994/08/01 1,060 1,080 1,040 1,080 6,000
1994/07/29 1,030 1,030 1,020 1,030 19,000
1994/07/28 999 1,020 990 1,020 42,000
1994/07/27 1,040 1,050 1,010 1,010 29,000
1994/07/26 1,070 1,070 1,040 1,060 12,000
1994/07/25 1,090 1,090 1,080 1,080 6,000
1994/07/22 1,120 1,120 1,110 1,110 62,000
1994/07/20 1,140 1,140 1,110 1,120 36,000
1994/07/19 1,080 1,120 1,080 1,120 72,000
1994/07/18 1,110 1,120 1,080 1,080 32,000
1994/07/15 1,130 1,130 1,120 1,120 31,000
1994/07/14 1,140 1,140 1,120 1,120 7,000
1994/07/13 1,110 1,170 1,110 1,150 62,000
1994/07/12 1,150 1,150 1,100 1,130 18,000
1994/07/11 1,150 1,150 1,140 1,150 18,000
1994/07/08 1,170 1,180 1,160 1,170 46,000
1994/07/07 1,160 1,190 1,160 1,180 53,000
1994/07/06 1,170 1,190 1,170 1,180 38,000
1994/07/05 1,200 1,200 1,180 1,180 91,000
1994/07/04 1,180 1,210 1,180 1,200 262,000
1994/07/01 1,120 1,180 1,120 1,160 384,000
1994/06/30 1,080 1,140 1,070 1,120 124,000
1994/06/29 1,090 1,100 1,080 1,090 46,000
1994/06/28 1,080 1,100 1,080 1,080 30,000
1994/06/27 1,070 1,080 1,060 1,080 27,000
1994/06/24 1,120 1,140 1,100 1,110 110,000
1994/06/23 1,090 1,110 1,090 1,110 117,000
1994/06/22 1,060 1,080 1,040 1,080 90,000
1994/06/21 1,070 1,100 1,060 1,080 89,000
1994/06/20 1,070 1,120 1,070 1,080 260,000
1994/06/17 1,050 1,070 1,040 1,050 142,000
1994/06/16 1,040 1,050 1,030 1,030 62,000
1994/06/15 1,030 1,040 1,020 1,030 85,000
1994/06/14 1,000 1,010 995 1,010 76,000
1994/06/13 999 1,000 980 999 24,000
1994/06/10 1,010 1,020 1,000 1,000 103,000
1994/06/09 990 1,020 990 1,010 129,000
1994/06/08 930 975 930 975 102,000
1994/06/07 912 930 912 930 22,000
1994/06/06 935 935 911 911 9,000
1994/06/03 930 938 925 938 6,000
1994/06/02 938 938 935 936 37,000
1994/06/01 935 940 930 939 24,000
1994/05/31 930 940 925 935 22,000
1994/05/30 926 931 925 925 13,000
1994/05/27 920 920 910 920 33,000
1994/05/26 925 925 920 920 29,000
1994/05/25 930 930 930 930 6,000
1994/05/24 949 949 949 949 2,000
1994/05/23 955 955 955 955 5,000
1994/05/20 955 955 955 955 2,000
1994/05/19 944 945 931 945 7,000
1994/05/18 959 959 945 945 3,000
1994/05/17 945 955 945 955 13,000
1994/05/16 960 960 955 959 26,000
1994/05/13 945 945 945 945 26,000
1994/05/12 945 950 945 945 22,000
1994/05/11 950 950 940 948 8,000
1994/05/10 949 950 945 945 26,000
1994/05/09 949 950 949 949 11,000
1994/05/06 960 960 949 949 10,000
1994/05/02 940 950 940 940 16,000
1994/04/28 941 952 941 951 10,000
1994/04/27 930 931 930 931 18,000
1994/04/26 939 940 939 940 26,000
1994/04/25 950 950 945 945 20,000
1994/04/22 970 970 950 950 29,000
1994/04/21 960 970 950 950 10,000
1994/04/20 960 990 955 955 49,000
1994/04/19 959 960 950 957 42,000
1994/04/18 960 965 950 960 77,000
1994/04/15 928 935 920 935 45,000
1994/04/14 900 900 900 900 5,000
1994/04/13 914 916 900 900 16,000
1994/04/12 920 920 911 911 15,000
1994/04/11 921 921 910 910 19,000
1994/04/08 919 929 901 901 38,000
1994/04/07 890 910 890 909 49,000
1994/04/06 885 899 885 890 28,000
1994/04/05 870 875 870 875 29,000
1994/04/04 878 878 870 870 7,000
1994/04/01 868 868 868 868 2,000
1994/03/31 853 858 853 858 8,000
1994/03/30 866 870 857 857 13,000
1994/03/29 883 883 863 866 14,000
1994/03/28 876 877 863 863 35,000
1994/03/25 906 906 872 881 53,000
1994/03/24 897 906 890 906 23,000
1994/03/23 910 910 890 907 33,000
1994/03/22 910 912 901 907 18,000
1994/03/18 945 945 910 910 22,000
1994/03/17 933 955 933 940 83,000
1994/03/16 881 914 881 914 91,000
1994/03/15 881 881 875 880 93,000
1994/03/14 859 860 851 860 68,000
1994/03/11 844 850 844 846 22,000
1994/03/10 831 842 831 842 17,000
1994/03/09 870 870 835 835 19,000
1994/03/08 869 870 868 870 7,000
1994/03/07 870 880 870 870 36,000
1994/03/04 867 870 867 870 37,000
1994/03/03 865 865 861 865 34,000
1994/03/02 870 870 862 865 21,000
1994/03/01 860 870 860 861 30,000
1994/02/28 849 850 849 850 33,000
1994/02/25 830 849 827 849 36,000
1994/02/24 845 845 830 830 18,000
1994/02/23 840 840 840 840 8,000
1994/02/22 820 820 815 815 12,000
1994/02/21 820 820 815 816 6,000
1994/02/18 840 840 827 830 7,000
1994/02/17 849 849 830 830 8,000
1994/02/16 832 850 832 850 5,000
1994/02/15 850 850 835 835 27,000
1994/02/14 848 850 840 840 10,000
1994/02/10 845 854 845 850 22,000
1994/02/09 855 855 845 845 26,000
1994/02/08 836 855 836 840 37,000
1994/02/07 827 827 826 826 16,000
1994/02/04 835 837 820 825 18,000
1994/02/03 855 865 855 855 15,000
1994/02/02 870 870 845 855 15,000
1994/02/01 875 875 865 874 46,000
1994/01/31 845 860 845 860 52,000
1994/01/28 815 815 815 815 4,000
1994/01/27 835 835 835 835 8,000
1994/01/26 831 835 828 829 16,000
1994/01/25 815 825 815 825 4,000
1994/01/21 870 870 855 855 11,000
1994/01/20 870 870 845 860 26,000
1994/01/19 876 876 846 870 29,000
1994/01/18 879 879 877 877 7,000
1994/01/17 884 884 880 883 21,000
1994/01/14 822 854 822 854 34,000
1994/01/13 823 823 821 823 18,000
1994/01/12 824 824 818 823 10,000
1994/01/11 818 825 818 824 11,000
1994/01/10 791 820 791 819 24,000
1994/01/07 786 791 781 791 3,000
1994/01/06 789 799 789 799 6,000
1994/01/05 800 800 785 799 8,000

このページの先頭へ