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 |
---|---|---|---|---|---|
1995/12/29 | 909 | 910 | 909 | 909 | 16,000 |
1995/12/28 | 901 | 910 | 901 | 909 | 35,000 |
1995/12/27 | 887 | 900 | 887 | 892 | 7,000 |
1995/12/26 | 895 | 895 | 880 | 885 | 35,000 |
1995/12/25 | 886 | 900 | 886 | 895 | 13,000 |
1995/12/22 | 910 | 910 | 885 | 885 | 13,000 |
1995/12/21 | 880 | 890 | 876 | 890 | 22,000 |
1995/12/20 | 880 | 880 | 875 | 875 | 13,000 |
1995/12/19 | 881 | 881 | 875 | 875 | 10,000 |
1995/12/18 | 879 | 880 | 879 | 880 | 114,000 |
1995/12/15 | 879 | 879 | 870 | 870 | 33,000 |
1995/12/14 | 870 | 879 | 860 | 879 | 12,000 |
1995/12/13 | 882 | 887 | 860 | 870 | 11,000 |
1995/12/12 | 890 | 890 | 880 | 890 | 5,000 |
1995/12/11 | 897 | 900 | 875 | 891 | 20,000 |
1995/12/08 | 909 | 909 | 890 | 900 | 42,000 |
1995/12/07 | 900 | 910 | 900 | 910 | 19,000 |
1995/12/06 | 892 | 910 | 890 | 900 | 19,000 |
1995/12/05 | 889 | 901 | 889 | 901 | 25,000 |
1995/12/04 | 950 | 950 | 905 | 905 | 124,000 |
1995/12/01 | 880 | 920 | 880 | 920 | 169,000 |
1995/11/30 | 860 | 885 | 860 | 870 | 113,000 |
1995/11/29 | 825 | 840 | 825 | 840 | 70,000 |
1995/11/28 | 815 | 824 | 815 | 820 | 31,000 |
1995/11/27 | 800 | 805 | 800 | 805 | 14,000 |
1995/11/24 | 818 | 820 | 810 | 810 | 11,000 |
1995/11/22 | 820 | 820 | 800 | 810 | 16,000 |
1995/11/21 | 810 | 810 | 790 | 790 | 23,000 |
1995/11/20 | 814 | 814 | 805 | 810 | 14,000 |
1995/11/16 | 790 | 804 | 790 | 804 | 22,000 |
1995/11/15 | 823 | 823 | 804 | 804 | 24,000 |
1995/11/14 | 805 | 817 | 802 | 803 | 66,000 |
1995/11/13 | 792 | 805 | 792 | 805 | 28,000 |
1995/11/10 | 791 | 799 | 790 | 792 | 56,000 |
1995/11/09 | 790 | 790 | 790 | 790 | 4,000 |
1995/11/08 | 800 | 800 | 790 | 790 | 4,000 |
1995/11/07 | 801 | 810 | 801 | 805 | 6,000 |
1995/11/06 | 799 | 800 | 798 | 800 | 13,000 |
1995/11/02 | 791 | 797 | 786 | 797 | 12,000 |
1995/11/01 | 790 | 798 | 786 | 786 | 13,000 |
1995/10/31 | 790 | 790 | 790 | 790 | 1,000 |
1995/10/30 | 795 | 795 | 795 | 795 | 5,000 |
1995/10/27 | 799 | 800 | 791 | 795 | 7,000 |
1995/10/26 | 820 | 820 | 805 | 805 | 6,000 |
1995/10/25 | 820 | 830 | 820 | 822 | 15,000 |
1995/10/24 | 823 | 829 | 820 | 820 | 31,000 |
1995/10/23 | 834 | 840 | 830 | 833 | 45,000 |
1995/10/20 | 789 | 818 | 781 | 818 | 28,000 |
1995/10/19 | 790 | 800 | 780 | 780 | 43,000 |
1995/10/18 | 766 | 790 | 765 | 790 | 37,000 |
1995/10/16 | 780 | 780 | 766 | 766 | 25,000 |
1995/10/13 | 770 | 770 | 763 | 764 | 11,000 |
1995/10/12 | 770 | 780 | 766 | 770 | 7,000 |
1995/10/11 | 770 | 770 | 770 | 770 | 9,000 |
1995/10/09 | 776 | 776 | 770 | 771 | 5,000 |
1995/10/06 | 775 | 785 | 775 | 785 | 4,000 |
1995/10/05 | 792 | 792 | 790 | 790 | 5,000 |
1995/10/04 | 764 | 782 | 764 | 782 | 4,000 |
1995/10/03 | 786 | 786 | 761 | 761 | 8,000 |
1995/10/02 | 761 | 761 | 761 | 761 | 1,000 |
1995/09/29 | 790 | 790 | 780 | 780 | 5,000 |
1995/09/28 | 787 | 790 | 787 | 790 | 2,000 |
1995/09/27 | 780 | 780 | 775 | 780 | 19,000 |
1995/09/26 | 751 | 775 | 751 | 775 | 7,000 |
1995/09/25 | 776 | 776 | 770 | 775 | 15,000 |
1995/09/22 | 797 | 797 | 785 | 785 | 9,000 |
1995/09/21 | 810 | 810 | 800 | 800 | 13,000 |
1995/09/20 | 808 | 809 | 807 | 807 | 6,000 |
1995/09/19 | 827 | 827 | 807 | 807 | 5,000 |
1995/09/18 | 830 | 830 | 830 | 830 | 42,000 |
1995/09/14 | 810 | 820 | 800 | 800 | 19,000 |
1995/09/13 | 838 | 838 | 800 | 800 | 23,000 |
1995/09/12 | 839 | 849 | 822 | 838 | 87,000 |
1995/09/11 | 849 | 859 | 849 | 849 | 30,000 |
1995/09/08 | 836 | 850 | 836 | 845 | 44,000 |
1995/09/07 | 820 | 860 | 820 | 836 | 46,000 |
1995/09/06 | 801 | 815 | 800 | 815 | 32,000 |
1995/09/05 | 770 | 800 | 770 | 800 | 16,000 |
1995/09/04 | 804 | 805 | 770 | 770 | 26,000 |
1995/09/01 | 805 | 809 | 795 | 805 | 20,000 |
1995/08/31 | 810 | 815 | 785 | 805 | 50,000 |
1995/08/30 | 786 | 810 | 786 | 796 | 64,000 |
1995/08/29 | 733 | 790 | 733 | 777 | 31,000 |
1995/08/28 | 727 | 730 | 727 | 730 | 5,000 |
1995/08/25 | 726 | 726 | 720 | 721 | 4,000 |
1995/08/24 | 716 | 716 | 716 | 716 | 3,000 |
1995/08/23 | 749 | 749 | 735 | 736 | 43,000 |
1995/08/22 | 745 | 750 | 745 | 749 | 13,000 |
1995/08/21 | 735 | 736 | 735 | 736 | 4,000 |
1995/08/18 | 750 | 750 | 740 | 740 | 18,000 |
1995/08/17 | 745 | 753 | 740 | 750 | 31,000 |
1995/08/16 | 736 | 750 | 735 | 735 | 64,000 |
1995/08/15 | 730 | 730 | 719 | 719 | 28,000 |
1995/08/14 | 734 | 734 | 701 | 701 | 18,000 |
1995/08/11 | 710 | 710 | 710 | 710 | 1,000 |
1995/08/10 | 703 | 710 | 703 | 710 | 3,000 |
1995/08/09 | 729 | 729 | 722 | 722 | 4,000 |
1995/08/08 | 721 | 721 | 721 | 721 | 3,000 |
1995/08/07 | 730 | 730 | 721 | 721 | 13,000 |
1995/08/04 | 739 | 739 | 729 | 729 | 27,000 |
1995/08/03 | 710 | 732 | 710 | 732 | 40,000 |
1995/08/02 | 710 | 710 | 710 | 710 | 8,000 |
1995/08/01 | 700 | 711 | 700 | 705 | 19,000 |
1995/07/31 | 709 | 710 | 700 | 710 | 24,000 |
1995/07/28 | 700 | 714 | 700 | 710 | 52,000 |
1995/07/27 | 695 | 695 | 695 | 695 | 5,000 |
1995/07/26 | 675 | 676 | 675 | 676 | 2,000 |
1995/07/25 | 699 | 705 | 695 | 695 | 17,000 |
1995/07/24 | 714 | 714 | 700 | 700 | 9,000 |
1995/07/21 | 715 | 715 | 700 | 700 | 21,000 |
1995/07/20 | 700 | 705 | 700 | 705 | 8,000 |
1995/07/19 | 700 | 707 | 700 | 705 | 22,000 |
1995/07/18 | 742 | 749 | 728 | 730 | 33,000 |
1995/07/17 | 725 | 734 | 720 | 734 | 71,000 |
1995/07/14 | 700 | 701 | 690 | 700 | 22,000 |
1995/07/13 | 696 | 700 | 695 | 700 | 26,000 |
1995/07/12 | 682 | 700 | 682 | 695 | 63,000 |
1995/07/11 | 670 | 675 | 670 | 675 | 32,000 |
1995/07/10 | 672 | 685 | 672 | 674 | 50,000 |
1995/07/07 | 655 | 670 | 650 | 650 | 75,000 |
1995/07/06 | 619 | 635 | 619 | 635 | 44,000 |
1995/07/05 | 606 | 614 | 605 | 613 | 37,000 |
1995/07/04 | 603 | 605 | 603 | 605 | 15,000 |
1995/07/03 | 615 | 615 | 603 | 603 | 7,000 |
1995/06/30 | 615 | 615 | 602 | 602 | 2,000 |
1995/06/29 | 609 | 615 | 609 | 610 | 19,000 |
1995/06/28 | 600 | 609 | 600 | 609 | 9,000 |
1995/06/27 | 622 | 622 | 615 | 615 | 10,000 |
1995/06/26 | 625 | 625 | 625 | 625 | 12,000 |
1995/06/23 | 615 | 615 | 615 | 615 | 36,000 |
1995/06/22 | 595 | 595 | 595 | 595 | 3,000 |
1995/06/21 | 591 | 600 | 591 | 600 | 2,000 |
1995/06/20 | 585 | 591 | 585 | 590 | 28,000 |
1995/06/19 | 585 | 585 | 585 | 585 | 1,000 |
1995/06/16 | 609 | 609 | 595 | 595 | 11,000 |
1995/06/15 | 618 | 618 | 595 | 595 | 34,000 |
1995/06/14 | 589 | 589 | 589 | 589 | 15,000 |
1995/06/13 | 590 | 590 | 580 | 590 | 19,000 |
1995/06/12 | 592 | 592 | 590 | 590 | 12,000 |
1995/06/09 | 592 | 592 | 592 | 592 | 7,000 |
1995/06/08 | 620 | 620 | 612 | 612 | 31,000 |
1995/06/07 | 622 | 624 | 622 | 622 | 44,000 |
1995/06/06 | 623 | 623 | 622 | 622 | 10,000 |
1995/06/05 | 623 | 623 | 623 | 623 | 3,000 |
1995/06/02 | 623 | 633 | 623 | 633 | 13,000 |
1995/06/01 | 622 | 623 | 622 | 623 | 3,000 |
1995/05/31 | 620 | 621 | 620 | 621 | 26,000 |
1995/05/30 | 621 | 621 | 621 | 621 | 23,000 |
1995/05/29 | 620 | 620 | 620 | 620 | 9,000 |
1995/05/26 | 649 | 649 | 649 | 649 | 1,000 |
1995/05/25 | 650 | 650 | 648 | 650 | 11,000 |
1995/05/23 | 655 | 655 | 655 | 655 | 8,000 |
1995/05/22 | 648 | 649 | 645 | 645 | 6,000 |
1995/05/19 | 645 | 650 | 645 | 650 | 8,000 |
1995/05/18 | 660 | 660 | 660 | 660 | 8,000 |
1995/05/17 | 665 | 665 | 655 | 662 | 16,000 |
1995/05/15 | 687 | 687 | 668 | 668 | 24,000 |
1995/05/12 | 667 | 667 | 667 | 667 | 5,000 |
1995/05/11 | 673 | 673 | 667 | 667 | 20,000 |
1995/05/10 | 677 | 679 | 671 | 671 | 28,000 |
1995/05/09 | 692 | 692 | 677 | 677 | 50,000 |
1995/05/08 | 677 | 677 | 677 | 677 | 1,000 |
1995/05/02 | 670 | 673 | 670 | 673 | 13,000 |
1995/05/01 | 675 | 680 | 670 | 670 | 21,000 |
1995/04/28 | 685 | 685 | 685 | 685 | 25,000 |
1995/04/27 | 680 | 680 | 675 | 675 | 25,000 |
1995/04/26 | 675 | 680 | 675 | 675 | 28,000 |
1995/04/25 | 689 | 690 | 675 | 675 | 36,000 |
1995/04/24 | 698 | 698 | 690 | 698 | 5,000 |
1995/04/21 | 686 | 700 | 680 | 700 | 39,000 |
1995/04/20 | 666 | 666 | 666 | 666 | 1,000 |
1995/04/19 | 665 | 665 | 665 | 665 | 3,000 |
1995/04/18 | 685 | 685 | 685 | 685 | 2,000 |
1995/04/17 | 685 | 685 | 684 | 684 | 21,000 |
1995/04/14 | 675 | 676 | 675 | 675 | 5,000 |
1995/04/13 | 669 | 677 | 660 | 675 | 29,000 |
1995/04/12 | 670 | 672 | 670 | 670 | 14,000 |
1995/04/11 | 670 | 670 | 670 | 670 | 15,000 |
1995/04/10 | 669 | 670 | 660 | 670 | 13,000 |
1995/04/07 | 690 | 690 | 677 | 677 | 18,000 |
1995/04/06 | 700 | 700 | 690 | 690 | 6,000 |
1995/04/05 | 700 | 700 | 690 | 700 | 31,000 |
1995/04/04 | 701 | 710 | 700 | 710 | 11,000 |
1995/04/03 | 709 | 709 | 709 | 709 | 2,000 |
1995/03/31 | 720 | 720 | 710 | 710 | 5,000 |
1995/03/30 | 710 | 710 | 710 | 710 | 3,000 |
1995/03/29 | 710 | 710 | 700 | 700 | 4,000 |
1995/03/28 | 709 | 709 | 708 | 708 | 7,000 |
1995/03/27 | 661 | 693 | 656 | 693 | 24,000 |
1995/03/24 | 671 | 671 | 671 | 671 | 7,000 |
1995/03/23 | 706 | 706 | 685 | 685 | 21,000 |
1995/03/22 | 692 | 696 | 685 | 696 | 18,000 |
1995/03/20 | 690 | 704 | 690 | 700 | 12,000 |
1995/03/17 | 709 | 709 | 709 | 709 | 15,000 |
1995/03/15 | 749 | 749 | 749 | 749 | 19,000 |
1995/03/14 | 709 | 709 | 699 | 699 | 9,000 |
1995/03/13 | 696 | 696 | 695 | 695 | 12,000 |
1995/03/10 | 710 | 710 | 700 | 701 | 28,000 |
1995/03/09 | 708 | 710 | 700 | 700 | 17,000 |
1995/03/08 | 715 | 715 | 696 | 698 | 8,000 |
1995/03/07 | 720 | 720 | 716 | 716 | 7,000 |
1995/03/06 | 720 | 720 | 716 | 716 | 14,000 |
1995/03/03 | 745 | 745 | 720 | 720 | 15,000 |
1995/03/02 | 749 | 749 | 731 | 745 | 26,000 |
1995/03/01 | 737 | 737 | 735 | 735 | 2,000 |
1995/02/28 | 750 | 750 | 736 | 750 | 7,000 |
1995/02/27 | 750 | 750 | 750 | 750 | 1,000 |
1995/02/24 | 761 | 761 | 756 | 760 | 16,000 |
1995/02/23 | 764 | 770 | 760 | 760 | 24,000 |
1995/02/22 | 740 | 750 | 740 | 750 | 18,000 |
1995/02/21 | 736 | 740 | 735 | 740 | 11,000 |
1995/02/20 | 741 | 741 | 735 | 735 | 15,000 |
1995/02/17 | 736 | 736 | 730 | 735 | 14,000 |
1995/02/16 | 740 | 740 | 731 | 731 | 2,000 |
1995/02/15 | 753 | 753 | 740 | 741 | 25,000 |
1995/02/14 | 754 | 754 | 730 | 733 | 32,000 |
1995/02/13 | 765 | 765 | 746 | 760 | 23,000 |
1995/02/10 | 750 | 750 | 745 | 750 | 66,000 |
1995/02/09 | 745 | 750 | 735 | 750 | 24,000 |
1995/02/08 | 751 | 751 | 750 | 750 | 5,000 |
1995/02/07 | 765 | 765 | 751 | 751 | 25,000 |
1995/02/06 | 770 | 770 | 765 | 765 | 23,000 |
1995/02/03 | 773 | 773 | 772 | 772 | 9,000 |
1995/02/02 | 782 | 782 | 772 | 773 | 18,000 |
1995/02/01 | 792 | 792 | 772 | 772 | 14,000 |
1995/01/31 | 796 | 800 | 792 | 792 | 16,000 |
1995/01/30 | 780 | 800 | 780 | 792 | 18,000 |
1995/01/27 | 799 | 799 | 790 | 790 | 3,000 |
1995/01/26 | 800 | 800 | 800 | 800 | 8,000 |
1995/01/25 | 800 | 804 | 790 | 800 | 10,000 |
1995/01/24 | 799 | 810 | 788 | 810 | 7,000 |
1995/01/23 | 825 | 825 | 800 | 800 | 22,000 |
1995/01/20 | 839 | 839 | 805 | 805 | 13,000 |
1995/01/19 | 841 | 845 | 835 | 845 | 19,000 |
1995/01/18 | 855 | 855 | 845 | 845 | 7,000 |
1995/01/17 | 859 | 859 | 845 | 845 | 17,000 |
1995/01/13 | 842 | 846 | 842 | 845 | 17,000 |
1995/01/12 | 850 | 855 | 845 | 845 | 15,000 |
1995/01/11 | 850 | 850 | 845 | 845 | 11,000 |
1995/01/10 | 854 | 855 | 850 | 855 | 18,000 |
1995/01/09 | 855 | 855 | 850 | 855 | 6,000 |
1995/01/06 | 861 | 861 | 860 | 860 | 6,000 |
1995/01/05 | 881 | 881 | 862 | 862 | 8,000 |
1995/01/04 | 860 | 861 | 860 | 861 | 7,000 |