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 |
|---|---|---|---|---|---|
| 1996/12/30 | 850 | 859 | 850 | 859 | 2,000 |
| 1996/12/27 | 850 | 851 | 850 | 851 | 3,000 |
| 1996/12/26 | 852 | 852 | 850 | 850 | 20,000 |
| 1996/12/25 | 825 | 850 | 824 | 850 | 8,000 |
| 1996/12/24 | 850 | 850 | 849 | 849 | 2,000 |
| 1996/12/20 | 868 | 868 | 830 | 835 | 20,000 |
| 1996/12/19 | 852 | 852 | 850 | 850 | 46,000 |
| 1996/12/18 | 895 | 895 | 890 | 890 | 5,000 |
| 1996/12/17 | 895 | 895 | 890 | 894 | 5,000 |
| 1996/12/16 | 905 | 905 | 905 | 905 | 18,000 |
| 1996/12/13 | 855 | 857 | 855 | 857 | 7,000 |
| 1996/12/12 | 850 | 855 | 850 | 855 | 17,000 |
| 1996/12/11 | 860 | 860 | 850 | 850 | 12,000 |
| 1996/12/10 | 910 | 910 | 910 | 910 | 26,000 |
| 1996/12/09 | 852 | 852 | 850 | 850 | 11,000 |
| 1996/12/06 | 860 | 860 | 851 | 851 | 9,000 |
| 1996/12/05 | 865 | 865 | 850 | 865 | 10,000 |
| 1996/12/04 | 865 | 865 | 865 | 865 | 4,000 |
| 1996/12/03 | 894 | 894 | 880 | 880 | 24,000 |
| 1996/11/29 | 906 | 906 | 904 | 904 | 4,000 |
| 1996/11/28 | 910 | 910 | 910 | 910 | 44,000 |
| 1996/11/27 | 900 | 900 | 900 | 900 | 4,000 |
| 1996/11/26 | 890 | 890 | 885 | 885 | 7,000 |
| 1996/11/25 | 882 | 895 | 882 | 890 | 3,000 |
| 1996/11/22 | 917 | 917 | 899 | 899 | 24,000 |
| 1996/11/21 | 888 | 897 | 888 | 897 | 13,000 |
| 1996/11/20 | 888 | 898 | 888 | 888 | 17,000 |
| 1996/11/19 | 890 | 890 | 880 | 880 | 73,000 |
| 1996/11/18 | 899 | 899 | 880 | 880 | 3,000 |
| 1996/11/15 | 909 | 909 | 909 | 909 | 15,000 |
| 1996/11/14 | 880 | 880 | 880 | 880 | 2,000 |
| 1996/11/13 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/11/12 | 881 | 881 | 880 | 880 | 3,000 |
| 1996/11/11 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/11/07 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/11/06 | 882 | 882 | 882 | 882 | 1,000 |
| 1996/11/05 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/11/01 | 871 | 871 | 871 | 871 | 3,000 |
| 1996/10/31 | 882 | 882 | 863 | 863 | 5,000 |
| 1996/10/30 | 873 | 873 | 863 | 863 | 23,000 |
| 1996/10/29 | 890 | 890 | 881 | 881 | 14,000 |
| 1996/10/28 | 900 | 900 | 890 | 890 | 7,000 |
| 1996/10/25 | 900 | 901 | 900 | 900 | 9,000 |
| 1996/10/24 | 905 | 905 | 905 | 905 | 11,000 |
| 1996/10/23 | 919 | 919 | 901 | 905 | 18,000 |
| 1996/10/22 | 915 | 915 | 901 | 901 | 5,000 |
| 1996/10/21 | 900 | 905 | 900 | 905 | 7,000 |
| 1996/10/18 | 910 | 920 | 910 | 920 | 23,000 |
| 1996/10/17 | 910 | 910 | 905 | 906 | 21,000 |
| 1996/10/16 | 900 | 910 | 900 | 910 | 3,000 |
| 1996/10/15 | 920 | 920 | 910 | 920 | 54,000 |
| 1996/10/14 | 914 | 914 | 910 | 910 | 3,000 |
| 1996/10/11 | 905 | 913 | 905 | 913 | 4,000 |
| 1996/10/09 | 909 | 909 | 905 | 905 | 6,000 |
| 1996/10/08 | 894 | 914 | 894 | 914 | 6,000 |
| 1996/10/07 | 890 | 890 | 890 | 890 | 5,000 |
| 1996/10/04 | 899 | 904 | 899 | 904 | 16,000 |
| 1996/10/03 | 923 | 923 | 900 | 900 | 12,000 |
| 1996/10/02 | 920 | 925 | 920 | 924 | 10,000 |
| 1996/10/01 | 910 | 920 | 910 | 920 | 15,000 |
| 1996/09/30 | 912 | 912 | 911 | 911 | 3,000 |
| 1996/09/27 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/09/26 | 901 | 920 | 901 | 920 | 15,000 |
| 1996/09/25 | 885 | 890 | 880 | 890 | 9,000 |
| 1996/09/24 | 900 | 900 | 880 | 890 | 37,000 |
| 1996/09/20 | 920 | 920 | 919 | 920 | 15,000 |
| 1996/09/19 | 937 | 937 | 920 | 920 | 8,000 |
| 1996/09/18 | 927 | 928 | 918 | 920 | 11,000 |
| 1996/09/17 | 923 | 928 | 920 | 928 | 55,000 |
| 1996/09/13 | 858 | 877 | 857 | 877 | 8,000 |
| 1996/09/12 | 858 | 858 | 858 | 858 | 2,000 |
| 1996/09/11 | 854 | 858 | 854 | 858 | 46,000 |
| 1996/09/10 | 851 | 854 | 850 | 851 | 67,000 |
| 1996/09/09 | 854 | 854 | 850 | 850 | 8,000 |
| 1996/09/06 | 854 | 855 | 851 | 854 | 18,000 |
| 1996/09/05 | 855 | 856 | 852 | 855 | 13,000 |
| 1996/09/04 | 855 | 855 | 853 | 855 | 17,000 |
| 1996/09/03 | 854 | 855 | 852 | 855 | 12,000 |
| 1996/09/02 | 852 | 855 | 852 | 855 | 35,000 |
| 1996/08/30 | 870 | 870 | 851 | 855 | 13,000 |
| 1996/08/29 | 880 | 880 | 870 | 870 | 8,000 |
| 1996/08/28 | 900 | 900 | 900 | 900 | 11,000 |
| 1996/08/27 | 905 | 905 | 905 | 905 | 6,000 |
| 1996/08/23 | 950 | 950 | 940 | 940 | 8,000 |
| 1996/08/22 | 940 | 940 | 940 | 940 | 2,000 |
| 1996/08/21 | 940 | 940 | 925 | 940 | 12,000 |
| 1996/08/20 | 929 | 929 | 929 | 929 | 4,000 |
| 1996/08/19 | 928 | 929 | 928 | 929 | 4,000 |
| 1996/08/16 | 938 | 938 | 938 | 938 | 1,000 |
| 1996/08/15 | 949 | 949 | 938 | 938 | 17,000 |
| 1996/08/14 | 888 | 900 | 888 | 900 | 7,000 |
| 1996/08/13 | 890 | 890 | 880 | 888 | 19,000 |
| 1996/08/12 | 900 | 910 | 890 | 900 | 40,000 |
| 1996/08/09 | 930 | 930 | 910 | 910 | 4,000 |
| 1996/08/08 | 940 | 940 | 940 | 940 | 5,000 |
| 1996/08/07 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/08/06 | 949 | 949 | 940 | 940 | 3,000 |
| 1996/08/05 | 950 | 950 | 950 | 950 | 5,000 |
| 1996/08/02 | 940 | 950 | 940 | 950 | 5,000 |
| 1996/08/01 | 931 | 940 | 930 | 938 | 15,000 |
| 1996/07/31 | 931 | 945 | 931 | 931 | 20,000 |
| 1996/07/30 | 950 | 950 | 947 | 947 | 12,000 |
| 1996/07/29 | 962 | 962 | 950 | 950 | 14,000 |
| 1996/07/26 | 960 | 960 | 955 | 960 | 10,000 |
| 1996/07/25 | 958 | 958 | 945 | 947 | 9,000 |
| 1996/07/24 | 971 | 971 | 958 | 958 | 35,000 |
| 1996/07/23 | 986 | 986 | 986 | 986 | 10,000 |
| 1996/07/22 | 963 | 963 | 946 | 946 | 13,000 |
| 1996/07/19 | 972 | 972 | 961 | 963 | 8,000 |
| 1996/07/18 | 980 | 980 | 970 | 970 | 7,000 |
| 1996/07/16 | 985 | 985 | 975 | 975 | 20,000 |
| 1996/07/15 | 995 | 995 | 985 | 985 | 22,000 |
| 1996/07/12 | 986 | 989 | 965 | 965 | 50,000 |
| 1996/07/11 | 999 | 999 | 983 | 985 | 26,000 |
| 1996/07/10 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1996/07/09 | 995 | 995 | 985 | 985 | 66,000 |
| 1996/07/08 | 1,000 | 1,000 | 990 | 995 | 6,000 |
| 1996/07/05 | 1,020 | 1,030 | 1,010 | 1,030 | 13,000 |
| 1996/07/04 | 1,020 | 1,030 | 1,010 | 1,030 | 12,000 |
| 1996/07/03 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1996/07/02 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1996/07/01 | 1,020 | 1,030 | 1,020 | 1,020 | 31,000 |
| 1996/06/28 | 1,040 | 1,060 | 1,030 | 1,030 | 41,000 |
| 1996/06/27 | 1,010 | 1,060 | 1,010 | 1,050 | 131,000 |
| 1996/06/26 | 1,010 | 1,030 | 1,000 | 1,010 | 79,000 |
| 1996/06/25 | 1,010 | 1,020 | 1,010 | 1,010 | 38,000 |
| 1996/06/24 | 1,020 | 1,020 | 1,000 | 1,010 | 23,000 |
| 1996/06/21 | 1,020 | 1,020 | 1,020 | 1,020 | 19,000 |
| 1996/06/20 | 1,000 | 1,000 | 995 | 995 | 18,000 |
| 1996/06/19 | 980 | 1,020 | 980 | 1,000 | 27,000 |
| 1996/06/18 | 1,000 | 1,030 | 1,000 | 1,020 | 23,000 |
| 1996/06/17 | 1,030 | 1,030 | 1,000 | 1,000 | 20,000 |
| 1996/06/14 | 1,010 | 1,030 | 1,000 | 1,010 | 43,000 |
| 1996/06/13 | 1,020 | 1,020 | 1,000 | 1,010 | 28,000 |
| 1996/06/12 | 962 | 990 | 962 | 990 | 29,000 |
| 1996/06/11 | 959 | 960 | 955 | 955 | 7,000 |
| 1996/06/10 | 962 | 962 | 960 | 960 | 27,000 |
| 1996/06/07 | 980 | 980 | 962 | 962 | 8,000 |
| 1996/06/06 | 979 | 980 | 979 | 980 | 8,000 |
| 1996/06/05 | 970 | 980 | 970 | 980 | 38,000 |
| 1996/06/04 | 980 | 980 | 960 | 961 | 11,000 |
| 1996/06/03 | 965 | 970 | 950 | 950 | 48,000 |
| 1996/05/31 | 981 | 986 | 971 | 971 | 16,000 |
| 1996/05/30 | 990 | 990 | 990 | 990 | 6,000 |
| 1996/05/29 | 991 | 1,000 | 991 | 999 | 14,000 |
| 1996/05/28 | 990 | 1,010 | 990 | 995 | 14,000 |
| 1996/05/27 | 1,000 | 1,010 | 1,000 | 1,010 | 28,000 |
| 1996/05/24 | 1,010 | 1,020 | 1,000 | 1,020 | 48,000 |
| 1996/05/23 | 1,030 | 1,040 | 1,020 | 1,030 | 55,000 |
| 1996/05/22 | 1,030 | 1,050 | 1,030 | 1,030 | 43,000 |
| 1996/05/21 | 1,020 | 1,050 | 1,020 | 1,030 | 88,000 |
| 1996/05/20 | 1,050 | 1,050 | 1,020 | 1,020 | 217,000 |
| 1996/05/17 | 985 | 1,030 | 980 | 1,010 | 203,000 |
| 1996/05/16 | 990 | 995 | 985 | 987 | 18,000 |
| 1996/05/15 | 996 | 996 | 985 | 985 | 18,000 |
| 1996/05/14 | 970 | 976 | 965 | 976 | 54,000 |
| 1996/05/13 | 975 | 975 | 975 | 975 | 11,000 |
| 1996/05/10 | 970 | 976 | 970 | 976 | 12,000 |
| 1996/05/09 | 988 | 988 | 970 | 970 | 41,000 |
| 1996/05/08 | 998 | 998 | 980 | 980 | 31,000 |
| 1996/05/07 | 998 | 1,010 | 996 | 1,000 | 106,000 |
| 1996/05/02 | 989 | 1,010 | 989 | 1,000 | 55,000 |
| 1996/05/01 | 989 | 996 | 985 | 985 | 36,000 |
| 1996/04/30 | 981 | 990 | 972 | 988 | 14,000 |
| 1996/04/26 | 971 | 995 | 971 | 995 | 54,000 |
| 1996/04/25 | 958 | 970 | 958 | 967 | 51,000 |
| 1996/04/24 | 955 | 960 | 950 | 958 | 22,000 |
| 1996/04/23 | 970 | 970 | 955 | 958 | 30,000 |
| 1996/04/22 | 943 | 954 | 943 | 954 | 19,000 |
| 1996/04/19 | 939 | 944 | 932 | 941 | 24,000 |
| 1996/04/18 | 948 | 950 | 945 | 945 | 15,000 |
| 1996/04/17 | 961 | 961 | 945 | 953 | 40,000 |
| 1996/04/16 | 949 | 975 | 945 | 960 | 106,000 |
| 1996/04/15 | 949 | 949 | 940 | 943 | 47,000 |
| 1996/04/12 | 940 | 948 | 936 | 936 | 36,000 |
| 1996/04/11 | 930 | 934 | 925 | 928 | 67,000 |
| 1996/04/10 | 911 | 930 | 911 | 930 | 64,000 |
| 1996/04/09 | 910 | 911 | 900 | 911 | 65,000 |
| 1996/04/08 | 902 | 910 | 896 | 896 | 45,000 |
| 1996/04/05 | 890 | 902 | 890 | 900 | 39,000 |
| 1996/04/04 | 868 | 890 | 868 | 890 | 11,000 |
| 1996/04/03 | 900 | 900 | 885 | 885 | 12,000 |
| 1996/04/02 | 885 | 900 | 885 | 900 | 18,000 |
| 1996/04/01 | 890 | 900 | 876 | 900 | 11,000 |
| 1996/03/29 | 869 | 880 | 867 | 880 | 20,000 |
| 1996/03/28 | 870 | 880 | 870 | 879 | 4,000 |
| 1996/03/27 | 860 | 870 | 860 | 870 | 9,000 |
| 1996/03/26 | 870 | 870 | 865 | 870 | 18,000 |
| 1996/03/25 | 860 | 861 | 858 | 858 | 12,000 |
| 1996/03/22 | 900 | 900 | 890 | 890 | 12,000 |
| 1996/03/21 | 885 | 895 | 885 | 895 | 13,000 |
| 1996/03/19 | 876 | 885 | 876 | 885 | 4,000 |
| 1996/03/18 | 875 | 875 | 875 | 875 | 4,000 |
| 1996/03/15 | 898 | 898 | 896 | 896 | 22,000 |
| 1996/03/14 | 880 | 888 | 880 | 888 | 40,000 |
| 1996/03/13 | 880 | 880 | 880 | 880 | 36,000 |
| 1996/03/12 | 880 | 880 | 879 | 880 | 18,000 |
| 1996/03/11 | 872 | 889 | 872 | 889 | 50,000 |
| 1996/03/08 | 880 | 882 | 880 | 882 | 30,000 |
| 1996/03/07 | 879 | 883 | 873 | 883 | 35,000 |
| 1996/03/05 | 860 | 879 | 860 | 879 | 3,000 |
| 1996/03/04 | 879 | 879 | 850 | 860 | 7,000 |
| 1996/03/01 | 861 | 869 | 848 | 869 | 13,000 |
| 1996/02/29 | 848 | 849 | 848 | 848 | 64,000 |
| 1996/02/28 | 857 | 865 | 857 | 858 | 19,000 |
| 1996/02/27 | 865 | 879 | 865 | 866 | 13,000 |
| 1996/02/26 | 879 | 879 | 875 | 875 | 9,000 |
| 1996/02/23 | 891 | 891 | 875 | 875 | 11,000 |
| 1996/02/22 | 888 | 888 | 881 | 881 | 7,000 |
| 1996/02/21 | 890 | 890 | 890 | 890 | 6,000 |
| 1996/02/20 | 900 | 900 | 895 | 900 | 22,000 |
| 1996/02/19 | 900 | 900 | 891 | 891 | 5,000 |
| 1996/02/16 | 917 | 925 | 910 | 920 | 54,000 |
| 1996/02/15 | 925 | 930 | 924 | 926 | 51,000 |
| 1996/02/14 | 909 | 920 | 909 | 915 | 121,000 |
| 1996/02/13 | 910 | 910 | 907 | 909 | 22,000 |
| 1996/02/09 | 905 | 909 | 905 | 907 | 44,000 |
| 1996/02/08 | 905 | 905 | 901 | 905 | 30,000 |
| 1996/02/07 | 890 | 905 | 888 | 905 | 27,000 |
| 1996/02/06 | 900 | 900 | 887 | 890 | 27,000 |
| 1996/02/05 | 919 | 925 | 900 | 900 | 39,000 |
| 1996/02/02 | 906 | 915 | 900 | 915 | 45,000 |
| 1996/02/01 | 907 | 907 | 896 | 896 | 9,000 |
| 1996/01/31 | 900 | 919 | 900 | 910 | 23,000 |
| 1996/01/30 | 871 | 900 | 871 | 893 | 15,000 |
| 1996/01/29 | 873 | 890 | 872 | 875 | 18,000 |
| 1996/01/26 | 864 | 865 | 864 | 865 | 14,000 |
| 1996/01/25 | 865 | 880 | 855 | 862 | 46,000 |
| 1996/01/24 | 867 | 867 | 860 | 860 | 26,000 |
| 1996/01/23 | 879 | 879 | 861 | 867 | 26,000 |
| 1996/01/22 | 879 | 879 | 870 | 871 | 16,000 |
| 1996/01/19 | 889 | 889 | 871 | 879 | 75,000 |
| 1996/01/18 | 902 | 906 | 886 | 886 | 59,000 |
| 1996/01/17 | 905 | 905 | 900 | 900 | 20,000 |
| 1996/01/16 | 915 | 915 | 893 | 905 | 34,000 |
| 1996/01/12 | 900 | 905 | 900 | 905 | 11,000 |
| 1996/01/11 | 910 | 918 | 895 | 895 | 22,000 |
| 1996/01/10 | 924 | 925 | 910 | 925 | 5,000 |
| 1996/01/09 | 926 | 927 | 923 | 925 | 70,000 |
| 1996/01/08 | 923 | 925 | 910 | 925 | 22,000 |
| 1996/01/05 | 931 | 934 | 930 | 933 | 29,000 |
| 1996/01/04 | 929 | 929 | 927 | 927 | 18,000 |