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 |
---|---|---|---|---|---|
1998/12/30 | 501 | 501 | 501 | 501 | 2,000 |
1998/12/29 | 500 | 500 | 500 | 500 | 6,000 |
1998/12/28 | 498 | 500 | 498 | 500 | 11,000 |
1998/12/25 | 500 | 518 | 500 | 518 | 5,000 |
1998/12/24 | 500 | 505 | 500 | 500 | 18,000 |
1998/12/22 | 503 | 508 | 500 | 500 | 10,000 |
1998/12/21 | 480 | 480 | 480 | 480 | 6,000 |
1998/12/18 | 503 | 503 | 499 | 500 | 26,000 |
1998/12/17 | 480 | 481 | 480 | 481 | 5,000 |
1998/12/16 | 480 | 480 | 479 | 479 | 4,000 |
1998/12/15 | 531 | 531 | 490 | 490 | 38,000 |
1998/12/14 | 484 | 501 | 484 | 501 | 6,000 |
1998/12/11 | 493 | 504 | 493 | 504 | 13,000 |
1998/12/10 | 540 | 540 | 500 | 503 | 41,000 |
1998/12/09 | 492 | 492 | 486 | 490 | 10,000 |
1998/12/08 | 491 | 491 | 491 | 491 | 1,000 |
1998/12/04 | 490 | 490 | 490 | 490 | 4,000 |
1998/12/03 | 500 | 500 | 490 | 490 | 5,000 |
1998/12/02 | 502 | 502 | 502 | 502 | 2,000 |
1998/12/01 | 515 | 515 | 501 | 503 | 3,000 |
1998/11/30 | 522 | 530 | 522 | 530 | 6,000 |
1998/11/27 | 520 | 522 | 520 | 522 | 7,000 |
1998/11/26 | 499 | 520 | 499 | 520 | 11,000 |
1998/11/25 | 514 | 515 | 510 | 513 | 4,000 |
1998/11/24 | 501 | 530 | 501 | 514 | 17,000 |
1998/11/20 | 514 | 514 | 500 | 500 | 25,000 |
1998/11/19 | 478 | 478 | 461 | 461 | 2,000 |
1998/11/18 | 489 | 489 | 489 | 489 | 1,000 |
1998/11/17 | 461 | 475 | 460 | 475 | 8,000 |
1998/11/16 | 499 | 499 | 480 | 480 | 32,000 |
1998/11/13 | 480 | 480 | 471 | 474 | 9,000 |
1998/11/12 | 479 | 480 | 470 | 479 | 12,000 |
1998/11/11 | 459 | 459 | 459 | 459 | 3,000 |
1998/11/10 | 454 | 457 | 454 | 456 | 21,000 |
1998/11/09 | 449 | 454 | 449 | 454 | 8,000 |
1998/11/05 | 480 | 480 | 447 | 447 | 12,000 |
1998/11/02 | 437 | 468 | 437 | 468 | 4,000 |
1998/10/30 | 445 | 445 | 435 | 435 | 13,000 |
1998/10/29 | 450 | 450 | 445 | 445 | 7,000 |
1998/10/28 | 450 | 450 | 440 | 440 | 3,000 |
1998/10/27 | 472 | 472 | 457 | 457 | 9,000 |
1998/10/26 | 479 | 479 | 472 | 472 | 3,000 |
1998/10/23 | 485 | 485 | 479 | 479 | 7,000 |
1998/10/22 | 499 | 500 | 473 | 473 | 5,000 |
1998/10/21 | 471 | 480 | 471 | 480 | 14,000 |
1998/10/20 | 476 | 476 | 473 | 473 | 13,000 |
1998/10/19 | 453 | 453 | 453 | 453 | 1,000 |
1998/10/16 | 431 | 453 | 431 | 453 | 2,000 |
1998/10/15 | 466 | 466 | 428 | 428 | 31,000 |
1998/10/14 | 430 | 430 | 426 | 426 | 4,000 |
1998/10/13 | 435 | 435 | 430 | 430 | 27,000 |
1998/10/12 | 437 | 438 | 435 | 435 | 44,000 |
1998/10/09 | 460 | 461 | 435 | 438 | 19,000 |
1998/10/08 | 480 | 480 | 470 | 470 | 9,000 |
1998/10/07 | 479 | 480 | 472 | 480 | 27,000 |
1998/10/06 | 470 | 480 | 470 | 480 | 12,000 |
1998/10/05 | 485 | 485 | 470 | 470 | 11,000 |
1998/10/02 | 490 | 490 | 480 | 480 | 7,000 |
1998/10/01 | 502 | 506 | 500 | 500 | 4,000 |
1998/09/30 | 500 | 500 | 500 | 500 | 3,000 |
1998/09/29 | 550 | 555 | 550 | 555 | 9,000 |
1998/09/28 | 550 | 550 | 550 | 550 | 5,000 |
1998/09/25 | 555 | 555 | 550 | 550 | 6,000 |
1998/09/24 | 556 | 560 | 555 | 560 | 6,000 |
1998/09/22 | 544 | 554 | 544 | 544 | 16,000 |
1998/09/21 | 540 | 549 | 540 | 544 | 5,000 |
1998/09/18 | 596 | 596 | 530 | 540 | 17,000 |
1998/09/17 | 566 | 579 | 566 | 573 | 7,000 |
1998/09/16 | 609 | 609 | 566 | 566 | 51,000 |
1998/09/14 | 536 | 539 | 535 | 539 | 11,000 |
1998/09/11 | 514 | 516 | 506 | 516 | 10,000 |
1998/09/10 | 490 | 499 | 485 | 499 | 4,000 |
1998/09/09 | 495 | 499 | 480 | 480 | 28,000 |
1998/09/08 | 500 | 510 | 495 | 495 | 31,000 |
1998/09/07 | 499 | 504 | 470 | 494 | 43,000 |
1998/09/04 | 545 | 545 | 491 | 491 | 30,000 |
1998/09/03 | 550 | 550 | 540 | 545 | 19,000 |
1998/09/02 | 585 | 585 | 585 | 585 | 2,000 |
1998/09/01 | 595 | 595 | 585 | 585 | 6,000 |
1998/08/31 | 575 | 585 | 570 | 585 | 10,000 |
1998/08/28 | 565 | 575 | 565 | 575 | 6,000 |
1998/08/27 | 643 | 643 | 613 | 625 | 22,000 |
1998/08/26 | 643 | 645 | 640 | 645 | 28,000 |
1998/08/25 | 640 | 643 | 640 | 643 | 18,000 |
1998/08/24 | 643 | 645 | 638 | 638 | 50,000 |
1998/08/21 | 643 | 643 | 643 | 643 | 5,000 |
1998/08/20 | 645 | 645 | 615 | 615 | 7,000 |
1998/08/19 | 614 | 635 | 614 | 635 | 7,000 |
1998/08/18 | 622 | 630 | 618 | 630 | 5,000 |
1998/08/17 | 644 | 644 | 644 | 644 | 21,000 |
1998/08/14 | 582 | 585 | 582 | 585 | 3,000 |
1998/08/13 | 580 | 580 | 580 | 580 | 13,000 |
1998/08/12 | 580 | 580 | 580 | 580 | 1,000 |
1998/08/11 | 600 | 600 | 590 | 600 | 4,000 |
1998/08/10 | 590 | 621 | 590 | 600 | 4,000 |
1998/08/07 | 620 | 620 | 620 | 620 | 1,000 |
1998/08/06 | 643 | 643 | 609 | 609 | 4,000 |
1998/08/05 | 650 | 650 | 644 | 644 | 3,000 |
1998/08/04 | 610 | 610 | 610 | 610 | 3,000 |
1998/08/03 | 618 | 618 | 610 | 610 | 3,000 |
1998/07/31 | 631 | 631 | 623 | 623 | 5,000 |
1998/07/29 | 631 | 631 | 631 | 631 | 2,000 |
1998/07/28 | 620 | 620 | 620 | 620 | 2,000 |
1998/07/27 | 650 | 650 | 620 | 620 | 4,000 |
1998/07/24 | 670 | 670 | 670 | 670 | 9,000 |
1998/07/23 | 671 | 672 | 671 | 672 | 15,000 |
1998/07/22 | 674 | 674 | 671 | 674 | 20,000 |
1998/07/21 | 681 | 681 | 680 | 680 | 12,000 |
1998/07/17 | 699 | 699 | 680 | 681 | 19,000 |
1998/07/16 | 664 | 675 | 663 | 675 | 22,000 |
1998/07/15 | 660 | 665 | 652 | 665 | 49,000 |
1998/07/14 | 635 | 640 | 634 | 640 | 24,000 |
1998/07/13 | 619 | 630 | 616 | 630 | 8,000 |
1998/07/10 | 636 | 636 | 620 | 630 | 31,000 |
1998/07/09 | 640 | 640 | 630 | 634 | 19,000 |
1998/07/08 | 620 | 630 | 620 | 630 | 9,000 |
1998/07/07 | 610 | 620 | 608 | 620 | 22,000 |
1998/07/06 | 605 | 605 | 592 | 605 | 22,000 |
1998/07/03 | 599 | 599 | 592 | 599 | 7,000 |
1998/07/02 | 598 | 600 | 590 | 600 | 19,000 |
1998/07/01 | 580 | 590 | 575 | 588 | 18,000 |
1998/06/30 | 568 | 575 | 568 | 575 | 7,000 |
1998/06/29 | 575 | 575 | 558 | 558 | 11,000 |
1998/06/26 | 545 | 558 | 542 | 558 | 13,000 |
1998/06/25 | 540 | 540 | 540 | 540 | 2,000 |
1998/06/24 | 545 | 545 | 535 | 535 | 23,000 |
1998/06/23 | 580 | 580 | 580 | 580 | 6,000 |
1998/06/22 | 570 | 570 | 560 | 560 | 10,000 |
1998/06/19 | 590 | 590 | 560 | 560 | 38,000 |
1998/06/18 | 559 | 570 | 559 | 570 | 11,000 |
1998/06/17 | 531 | 531 | 530 | 530 | 25,000 |
1998/06/16 | 520 | 531 | 510 | 521 | 8,000 |
1998/06/15 | 560 | 560 | 559 | 559 | 29,000 |
1998/06/12 | 555 | 555 | 526 | 530 | 29,000 |
1998/06/11 | 549 | 549 | 544 | 545 | 7,000 |
1998/06/10 | 549 | 549 | 529 | 529 | 4,000 |
1998/06/09 | 550 | 550 | 549 | 549 | 8,000 |
1998/06/08 | 550 | 550 | 550 | 550 | 4,000 |
1998/06/04 | 551 | 551 | 551 | 551 | 2,000 |
1998/06/03 | 570 | 570 | 551 | 551 | 8,000 |
1998/06/02 | 563 | 563 | 563 | 563 | 2,000 |
1998/06/01 | 570 | 570 | 562 | 562 | 2,000 |
1998/05/29 | 576 | 576 | 565 | 575 | 9,000 |
1998/05/28 | 571 | 580 | 570 | 570 | 6,000 |
1998/05/27 | 580 | 580 | 577 | 577 | 4,000 |
1998/05/26 | 581 | 581 | 580 | 580 | 7,000 |
1998/05/25 | 582 | 582 | 580 | 580 | 7,000 |
1998/05/22 | 589 | 590 | 581 | 581 | 14,000 |
1998/05/21 | 584 | 590 | 581 | 585 | 18,000 |
1998/05/20 | 580 | 585 | 575 | 580 | 22,000 |
1998/05/19 | 580 | 580 | 560 | 570 | 76,000 |
1998/05/18 | 564 | 564 | 550 | 560 | 9,000 |
1998/05/15 | 550 | 565 | 550 | 565 | 33,000 |
1998/05/14 | 505 | 505 | 504 | 505 | 20,000 |
1998/05/13 | 504 | 505 | 500 | 505 | 29,000 |
1998/05/12 | 510 | 510 | 498 | 505 | 29,000 |
1998/05/11 | 510 | 510 | 510 | 510 | 2,000 |
1998/05/08 | 505 | 510 | 500 | 510 | 21,000 |
1998/05/07 | 501 | 510 | 501 | 510 | 8,000 |
1998/05/06 | 503 | 504 | 500 | 500 | 9,000 |
1998/05/01 | 524 | 524 | 524 | 524 | 2,000 |
1998/04/30 | 520 | 549 | 520 | 549 | 3,000 |
1998/04/28 | 543 | 543 | 536 | 536 | 6,000 |
1998/04/27 | 550 | 550 | 550 | 550 | 2,000 |
1998/04/24 | 540 | 550 | 536 | 550 | 21,000 |
1998/04/23 | 569 | 569 | 560 | 560 | 5,000 |
1998/04/22 | 550 | 550 | 541 | 549 | 7,000 |
1998/04/21 | 549 | 550 | 549 | 550 | 3,000 |
1998/04/20 | 579 | 579 | 579 | 579 | 10,000 |
1998/04/17 | 543 | 544 | 543 | 544 | 2,000 |
1998/04/16 | 590 | 590 | 580 | 580 | 4,000 |
1998/04/15 | 591 | 591 | 591 | 591 | 25,000 |
1998/04/14 | 550 | 550 | 541 | 541 | 21,000 |
1998/04/13 | 548 | 548 | 540 | 540 | 33,000 |
1998/04/10 | 558 | 558 | 558 | 558 | 1,000 |
1998/04/09 | 554 | 554 | 550 | 554 | 6,000 |
1998/04/08 | 544 | 544 | 544 | 544 | 1,000 |
1998/04/07 | 551 | 551 | 540 | 540 | 5,000 |
1998/04/06 | 554 | 554 | 553 | 554 | 7,000 |
1998/04/03 | 547 | 549 | 541 | 541 | 10,000 |
1998/04/02 | 583 | 583 | 560 | 560 | 12,000 |
1998/04/01 | 615 | 615 | 573 | 573 | 7,000 |
1998/03/31 | 625 | 625 | 612 | 615 | 13,000 |
1998/03/30 | 590 | 620 | 572 | 612 | 16,000 |
1998/03/27 | 587 | 587 | 580 | 580 | 11,000 |
1998/03/26 | 586 | 586 | 586 | 586 | 3,000 |
1998/03/24 | 611 | 611 | 582 | 611 | 4,000 |
1998/03/23 | 630 | 630 | 601 | 601 | 5,000 |
1998/03/20 | 609 | 610 | 609 | 610 | 18,000 |
1998/03/19 | 611 | 611 | 610 | 610 | 2,000 |
1998/03/18 | 623 | 623 | 610 | 610 | 13,000 |
1998/03/17 | 635 | 635 | 625 | 625 | 7,000 |
1998/03/16 | 631 | 637 | 617 | 637 | 46,000 |
1998/03/13 | 580 | 581 | 580 | 581 | 8,000 |
1998/03/12 | 590 | 590 | 580 | 580 | 6,000 |
1998/03/10 | 590 | 590 | 590 | 590 | 2,000 |
1998/03/09 | 593 | 593 | 593 | 593 | 1,000 |
1998/03/05 | 581 | 582 | 581 | 582 | 5,000 |
1998/03/04 | 609 | 609 | 575 | 575 | 11,000 |
1998/03/03 | 602 | 610 | 600 | 610 | 11,000 |
1998/03/02 | 611 | 611 | 600 | 600 | 3,000 |
1998/02/27 | 575 | 581 | 575 | 581 | 4,000 |
1998/02/26 | 575 | 575 | 565 | 566 | 5,000 |
1998/02/25 | 581 | 581 | 573 | 580 | 8,000 |
1998/02/24 | 619 | 619 | 570 | 581 | 29,000 |
1998/02/23 | 638 | 638 | 629 | 629 | 5,000 |
1998/02/20 | 639 | 649 | 609 | 638 | 12,000 |
1998/02/19 | 654 | 654 | 649 | 649 | 4,000 |
1998/02/18 | 660 | 660 | 660 | 660 | 1,000 |
1998/02/17 | 659 | 669 | 650 | 655 | 30,000 |
1998/02/16 | 630 | 650 | 630 | 650 | 29,000 |
1998/02/13 | 622 | 623 | 620 | 620 | 5,000 |
1998/02/12 | 630 | 631 | 624 | 624 | 7,000 |
1998/02/10 | 630 | 630 | 630 | 630 | 4,000 |
1998/02/09 | 620 | 635 | 617 | 635 | 6,000 |
1998/02/06 | 619 | 619 | 617 | 617 | 3,000 |
1998/02/05 | 596 | 620 | 596 | 620 | 2,000 |
1998/02/04 | 625 | 625 | 605 | 605 | 5,000 |
1998/02/03 | 633 | 645 | 633 | 645 | 4,000 |
1998/02/02 | 625 | 625 | 623 | 623 | 5,000 |
1998/01/30 | 635 | 635 | 634 | 635 | 41,000 |
1998/01/29 | 639 | 640 | 635 | 635 | 18,000 |
1998/01/28 | 630 | 630 | 620 | 628 | 14,000 |
1998/01/27 | 620 | 640 | 610 | 640 | 12,000 |
1998/01/26 | 576 | 630 | 576 | 630 | 33,000 |
1998/01/23 | 580 | 580 | 577 | 577 | 10,000 |
1998/01/22 | 601 | 613 | 580 | 580 | 25,000 |
1998/01/21 | 554 | 595 | 554 | 590 | 13,000 |
1998/01/20 | 546 | 560 | 546 | 553 | 23,000 |
1998/01/19 | 501 | 546 | 501 | 546 | 25,000 |
1998/01/16 | 480 | 500 | 480 | 500 | 36,000 |
1998/01/14 | 431 | 450 | 431 | 450 | 3,000 |
1998/01/13 | 430 | 445 | 430 | 445 | 11,000 |
1998/01/12 | 430 | 430 | 430 | 430 | 2,000 |
1998/01/09 | 428 | 428 | 428 | 428 | 2,000 |
1998/01/08 | 430 | 430 | 427 | 427 | 19,000 |
1998/01/07 | 435 | 435 | 425 | 427 | 9,000 |
1998/01/06 | 430 | 431 | 425 | 430 | 15,000 |
1998/01/05 | 424 | 440 | 423 | 423 | 12,000 |