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 |
---|---|---|---|---|---|
1997/12/30 | 409 | 420 | 409 | 416 | 27,000 |
1997/12/29 | 427 | 427 | 410 | 415 | 21,000 |
1997/12/26 | 450 | 450 | 423 | 427 | 28,000 |
1997/12/25 | 453 | 469 | 453 | 453 | 37,000 |
1997/12/24 | 484 | 484 | 469 | 469 | 11,000 |
1997/12/22 | 525 | 530 | 499 | 499 | 26,000 |
1997/12/19 | 560 | 560 | 525 | 525 | 16,000 |
1997/12/18 | 559 | 560 | 550 | 560 | 9,000 |
1997/12/17 | 549 | 560 | 549 | 560 | 12,000 |
1997/12/16 | 560 | 569 | 545 | 550 | 40,000 |
1997/12/15 | 550 | 560 | 540 | 560 | 32,000 |
1997/12/12 | 551 | 551 | 550 | 550 | 22,000 |
1997/12/11 | 555 | 555 | 550 | 550 | 15,000 |
1997/12/10 | 575 | 580 | 564 | 564 | 41,000 |
1997/12/09 | 566 | 569 | 565 | 565 | 12,000 |
1997/12/08 | 586 | 595 | 576 | 576 | 16,000 |
1997/12/05 | 596 | 596 | 586 | 586 | 7,000 |
1997/12/04 | 597 | 597 | 595 | 596 | 47,000 |
1997/12/03 | 584 | 620 | 580 | 601 | 23,000 |
1997/12/02 | 585 | 586 | 580 | 583 | 44,000 |
1997/12/01 | 581 | 581 | 581 | 581 | 10,000 |
1997/11/28 | 600 | 600 | 581 | 581 | 5,000 |
1997/11/27 | 593 | 593 | 580 | 580 | 4,000 |
1997/11/26 | 620 | 620 | 591 | 591 | 10,000 |
1997/11/21 | 669 | 669 | 639 | 650 | 16,000 |
1997/11/20 | 608 | 640 | 608 | 640 | 20,000 |
1997/11/19 | 605 | 605 | 605 | 605 | 5,000 |
1997/11/18 | 659 | 679 | 659 | 665 | 10,000 |
1997/11/17 | 665 | 665 | 665 | 665 | 26,000 |
1997/11/14 | 609 | 609 | 595 | 595 | 7,000 |
1997/11/13 | 610 | 610 | 609 | 609 | 12,000 |
1997/11/12 | 581 | 581 | 581 | 581 | 1,000 |
1997/11/10 | 600 | 600 | 600 | 600 | 7,000 |
1997/11/07 | 600 | 600 | 600 | 600 | 5,000 |
1997/11/06 | 630 | 631 | 600 | 600 | 11,000 |
1997/11/05 | 669 | 669 | 632 | 632 | 3,000 |
1997/11/04 | 631 | 640 | 631 | 640 | 6,000 |
1997/10/31 | 621 | 630 | 621 | 630 | 5,000 |
1997/10/30 | 620 | 620 | 620 | 620 | 3,000 |
1997/10/29 | 660 | 660 | 630 | 640 | 11,000 |
1997/10/24 | 664 | 664 | 660 | 660 | 55,000 |
1997/10/23 | 665 | 665 | 665 | 665 | 32,000 |
1997/10/22 | 680 | 680 | 670 | 670 | 16,000 |
1997/10/21 | 680 | 680 | 680 | 680 | 5,000 |
1997/10/20 | 680 | 680 | 680 | 680 | 3,000 |
1997/10/17 | 663 | 670 | 660 | 660 | 7,000 |
1997/10/16 | 660 | 660 | 660 | 660 | 13,000 |
1997/10/15 | 660 | 660 | 660 | 660 | 24,000 |
1997/10/14 | 640 | 640 | 610 | 610 | 3,000 |
1997/10/13 | 641 | 641 | 641 | 641 | 27,000 |
1997/10/09 | 642 | 642 | 641 | 641 | 20,000 |
1997/10/08 | 655 | 655 | 641 | 641 | 10,000 |
1997/10/07 | 651 | 660 | 651 | 655 | 10,000 |
1997/10/06 | 641 | 650 | 641 | 650 | 8,000 |
1997/10/03 | 650 | 650 | 650 | 650 | 5,000 |
1997/10/02 | 669 | 690 | 660 | 660 | 12,000 |
1997/10/01 | 670 | 670 | 670 | 670 | 5,000 |
1997/09/30 | 670 | 710 | 656 | 710 | 28,000 |
1997/09/26 | 750 | 751 | 750 | 750 | 15,000 |
1997/09/25 | 750 | 750 | 750 | 750 | 2,000 |
1997/09/24 | 804 | 804 | 780 | 780 | 9,000 |
1997/09/22 | 805 | 805 | 805 | 805 | 19,000 |
1997/09/19 | 756 | 756 | 755 | 755 | 3,000 |
1997/09/18 | 765 | 765 | 746 | 747 | 9,000 |
1997/09/17 | 751 | 755 | 750 | 755 | 9,000 |
1997/09/16 | 762 | 762 | 755 | 762 | 20,000 |
1997/09/12 | 752 | 759 | 752 | 752 | 15,000 |
1997/09/11 | 773 | 773 | 755 | 760 | 7,000 |
1997/09/09 | 780 | 780 | 753 | 753 | 2,000 |
1997/09/08 | 751 | 751 | 751 | 751 | 5,000 |
1997/09/04 | 801 | 801 | 780 | 781 | 4,000 |
1997/09/03 | 800 | 800 | 795 | 800 | 9,000 |
1997/09/02 | 797 | 798 | 797 | 798 | 2,000 |
1997/09/01 | 803 | 803 | 793 | 793 | 4,000 |
1997/08/29 | 773 | 793 | 772 | 793 | 9,000 |
1997/08/28 | 780 | 780 | 773 | 773 | 8,000 |
1997/08/27 | 793 | 793 | 790 | 793 | 11,000 |
1997/08/26 | 810 | 810 | 810 | 810 | 1,000 |
1997/08/25 | 824 | 824 | 824 | 824 | 2,000 |
1997/08/22 | 840 | 840 | 835 | 835 | 11,000 |
1997/08/21 | 810 | 810 | 800 | 800 | 3,000 |
1997/08/20 | 800 | 800 | 790 | 790 | 13,000 |
1997/08/19 | 809 | 809 | 801 | 809 | 23,000 |
1997/08/18 | 800 | 800 | 800 | 800 | 4,000 |
1997/08/15 | 850 | 850 | 830 | 830 | 52,000 |
1997/08/13 | 860 | 860 | 850 | 850 | 6,000 |
1997/08/12 | 840 | 840 | 840 | 840 | 1,000 |
1997/08/11 | 861 | 861 | 860 | 860 | 4,000 |
1997/08/08 | 857 | 860 | 857 | 860 | 4,000 |
1997/08/07 | 857 | 860 | 857 | 857 | 13,000 |
1997/08/06 | 856 | 856 | 856 | 856 | 5,000 |
1997/08/05 | 885 | 885 | 855 | 855 | 32,000 |
1997/08/04 | 898 | 905 | 895 | 895 | 12,000 |
1997/08/01 | 930 | 930 | 897 | 897 | 15,000 |
1997/07/31 | 898 | 918 | 898 | 918 | 13,000 |
1997/07/30 | 910 | 910 | 895 | 896 | 49,000 |
1997/07/29 | 911 | 911 | 906 | 910 | 55,000 |
1997/07/28 | 900 | 901 | 900 | 901 | 17,000 |
1997/07/25 | 900 | 900 | 900 | 900 | 6,000 |
1997/07/24 | 897 | 900 | 897 | 900 | 2,000 |
1997/07/23 | 930 | 930 | 895 | 895 | 19,000 |
1997/07/22 | 916 | 916 | 915 | 915 | 6,000 |
1997/07/18 | 928 | 929 | 915 | 915 | 7,000 |
1997/07/17 | 915 | 920 | 915 | 920 | 15,000 |
1997/07/16 | 911 | 915 | 909 | 915 | 15,000 |
1997/07/15 | 915 | 915 | 906 | 906 | 28,000 |
1997/07/14 | 896 | 896 | 895 | 895 | 3,000 |
1997/07/11 | 891 | 891 | 890 | 890 | 4,000 |
1997/07/10 | 897 | 897 | 895 | 895 | 9,000 |
1997/07/09 | 895 | 898 | 895 | 898 | 6,000 |
1997/07/08 | 895 | 895 | 895 | 895 | 3,000 |
1997/07/07 | 890 | 900 | 890 | 900 | 9,000 |
1997/07/03 | 912 | 912 | 910 | 910 | 4,000 |
1997/07/02 | 924 | 924 | 910 | 910 | 6,000 |
1997/07/01 | 930 | 930 | 910 | 915 | 7,000 |
1997/06/30 | 930 | 938 | 930 | 937 | 34,000 |
1997/06/27 | 930 | 938 | 907 | 922 | 27,000 |
1997/06/26 | 904 | 930 | 904 | 930 | 40,000 |
1997/06/25 | 886 | 904 | 886 | 895 | 37,000 |
1997/06/24 | 887 | 895 | 878 | 895 | 35,000 |
1997/06/23 | 903 | 903 | 886 | 886 | 43,000 |
1997/06/20 | 904 | 904 | 885 | 885 | 45,000 |
1997/06/19 | 905 | 905 | 890 | 895 | 42,000 |
1997/06/18 | 915 | 915 | 915 | 915 | 3,000 |
1997/06/17 | 927 | 927 | 906 | 906 | 24,000 |
1997/06/16 | 926 | 926 | 921 | 926 | 36,000 |
1997/06/13 | 919 | 919 | 908 | 908 | 17,000 |
1997/06/12 | 921 | 922 | 918 | 918 | 14,000 |
1997/06/11 | 926 | 926 | 918 | 921 | 23,000 |
1997/06/10 | 918 | 938 | 918 | 925 | 62,000 |
1997/06/09 | 948 | 948 | 948 | 948 | 2,000 |
1997/06/06 | 949 | 949 | 948 | 948 | 6,000 |
1997/06/05 | 938 | 942 | 938 | 940 | 21,000 |
1997/06/04 | 933 | 933 | 926 | 933 | 27,000 |
1997/06/03 | 921 | 923 | 921 | 923 | 32,000 |
1997/06/02 | 938 | 938 | 925 | 931 | 15,000 |
1997/05/30 | 929 | 933 | 921 | 929 | 24,000 |
1997/05/29 | 925 | 925 | 917 | 920 | 115,000 |
1997/05/28 | 926 | 935 | 910 | 935 | 19,000 |
1997/05/27 | 936 | 936 | 921 | 921 | 5,000 |
1997/05/26 | 970 | 970 | 946 | 946 | 9,000 |
1997/05/23 | 979 | 979 | 965 | 965 | 10,000 |
1997/05/22 | 970 | 979 | 966 | 979 | 35,000 |
1997/05/21 | 974 | 975 | 967 | 970 | 44,000 |
1997/05/20 | 980 | 980 | 965 | 965 | 76,000 |
1997/05/19 | 915 | 959 | 915 | 959 | 57,000 |
1997/05/16 | 915 | 925 | 915 | 915 | 5,000 |
1997/05/15 | 927 | 929 | 915 | 915 | 22,000 |
1997/05/14 | 908 | 908 | 895 | 895 | 9,000 |
1997/05/13 | 915 | 915 | 915 | 915 | 2,000 |
1997/05/12 | 907 | 915 | 900 | 915 | 26,000 |
1997/05/09 | 900 | 900 | 900 | 900 | 10,000 |
1997/05/08 | 881 | 900 | 881 | 900 | 7,000 |
1997/05/07 | 885 | 890 | 881 | 887 | 36,000 |
1997/05/06 | 879 | 883 | 870 | 880 | 64,000 |
1997/05/02 | 852 | 860 | 852 | 859 | 23,000 |
1997/05/01 | 845 | 850 | 845 | 850 | 24,000 |
1997/04/30 | 845 | 849 | 832 | 836 | 36,000 |
1997/04/25 | 842 | 842 | 842 | 842 | 1,000 |
1997/04/23 | 875 | 875 | 875 | 875 | 5,000 |
1997/04/22 | 856 | 879 | 855 | 874 | 34,000 |
1997/04/21 | 830 | 845 | 830 | 845 | 10,000 |
1997/04/18 | 820 | 820 | 820 | 820 | 11,000 |
1997/04/17 | 816 | 820 | 816 | 820 | 14,000 |
1997/04/16 | 826 | 826 | 816 | 816 | 3,000 |
1997/04/15 | 827 | 827 | 827 | 827 | 17,000 |
1997/04/14 | 808 | 808 | 808 | 808 | 8,000 |
1997/04/11 | 798 | 808 | 798 | 808 | 2,000 |
1997/04/09 | 800 | 800 | 800 | 800 | 2,000 |
1997/04/08 | 820 | 820 | 820 | 820 | 2,000 |
1997/04/07 | 850 | 850 | 820 | 820 | 4,000 |
1997/04/04 | 835 | 839 | 835 | 839 | 2,000 |
1997/04/03 | 844 | 844 | 825 | 825 | 11,000 |
1997/04/02 | 815 | 815 | 815 | 815 | 4,000 |
1997/04/01 | 849 | 849 | 849 | 849 | 1,000 |
1997/03/31 | 830 | 870 | 830 | 870 | 8,000 |
1997/03/28 | 830 | 830 | 830 | 830 | 3,000 |
1997/03/27 | 874 | 874 | 874 | 874 | 29,000 |
1997/03/26 | 860 | 865 | 850 | 865 | 15,000 |
1997/03/25 | 861 | 862 | 855 | 861 | 13,000 |
1997/03/24 | 852 | 852 | 842 | 852 | 57,000 |
1997/03/21 | 835 | 835 | 835 | 835 | 8,000 |
1997/03/19 | 828 | 830 | 820 | 820 | 11,000 |
1997/03/18 | 828 | 828 | 828 | 828 | 29,000 |
1997/03/17 | 820 | 820 | 820 | 820 | 18,000 |
1997/03/14 | 770 | 770 | 770 | 770 | 5,000 |
1997/03/13 | 783 | 783 | 780 | 780 | 15,000 |
1997/03/12 | 790 | 790 | 780 | 780 | 32,000 |
1997/03/11 | 800 | 800 | 800 | 800 | 2,000 |
1997/03/07 | 785 | 830 | 780 | 830 | 37,000 |
1997/03/06 | 788 | 788 | 787 | 787 | 12,000 |
1997/03/05 | 796 | 796 | 787 | 787 | 10,000 |
1997/03/04 | 799 | 800 | 795 | 795 | 23,000 |
1997/03/03 | 795 | 795 | 787 | 795 | 9,000 |
1997/02/28 | 815 | 815 | 806 | 806 | 23,000 |
1997/02/27 | 820 | 820 | 813 | 813 | 4,000 |
1997/02/26 | 825 | 825 | 825 | 825 | 7,000 |
1997/02/25 | 833 | 833 | 830 | 830 | 6,000 |
1997/02/24 | 825 | 840 | 825 | 840 | 6,000 |
1997/02/21 | 845 | 845 | 815 | 815 | 12,000 |
1997/02/20 | 795 | 815 | 795 | 815 | 8,000 |
1997/02/19 | 800 | 805 | 800 | 805 | 4,000 |
1997/02/18 | 840 | 840 | 800 | 800 | 3,000 |
1997/02/17 | 830 | 830 | 810 | 830 | 19,000 |
1997/02/14 | 810 | 810 | 796 | 796 | 2,000 |
1997/02/13 | 810 | 810 | 810 | 810 | 1,000 |
1997/02/12 | 805 | 805 | 795 | 795 | 20,000 |
1997/02/10 | 795 | 795 | 795 | 795 | 1,000 |
1997/02/07 | 800 | 800 | 793 | 795 | 23,000 |
1997/02/06 | 800 | 800 | 800 | 800 | 2,000 |
1997/02/05 | 800 | 801 | 793 | 795 | 7,000 |
1997/02/04 | 802 | 802 | 801 | 801 | 19,000 |
1997/02/03 | 801 | 801 | 801 | 801 | 6,000 |
1997/01/31 | 790 | 791 | 790 | 791 | 5,000 |
1997/01/30 | 800 | 800 | 796 | 796 | 33,000 |
1997/01/29 | 798 | 800 | 798 | 800 | 8,000 |
1997/01/28 | 793 | 794 | 785 | 794 | 35,000 |
1997/01/27 | 798 | 798 | 794 | 794 | 85,000 |
1997/01/24 | 810 | 810 | 798 | 798 | 8,000 |
1997/01/23 | 820 | 820 | 790 | 790 | 15,000 |
1997/01/22 | 800 | 800 | 790 | 790 | 58,000 |
1997/01/21 | 790 | 790 | 790 | 790 | 5,000 |
1997/01/20 | 805 | 805 | 790 | 790 | 12,000 |
1997/01/17 | 820 | 820 | 801 | 805 | 81,000 |
1997/01/16 | 850 | 850 | 850 | 850 | 15,000 |
1997/01/14 | 809 | 810 | 790 | 810 | 20,000 |
1997/01/13 | 791 | 801 | 791 | 801 | 13,000 |
1997/01/10 | 800 | 800 | 781 | 781 | 27,000 |
1997/01/09 | 830 | 830 | 801 | 801 | 46,000 |
1997/01/08 | 835 | 845 | 835 | 836 | 8,000 |
1997/01/07 | 859 | 859 | 835 | 835 | 2,000 |
1997/01/06 | 829 | 829 | 829 | 829 | 1,000 |