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
1999/12/30 500 510 500 510 9,000
1999/12/29 522 522 501 501 43,000
1999/12/28 519 520 500 502 54,000
1999/12/27 525 525 510 520 20,000
1999/12/24 550 550 530 540 35,000
1999/12/22 585 585 549 550 20,000
1999/12/21 561 569 560 568 9,000
1999/12/20 610 610 570 570 31,000
1999/12/17 601 604 590 590 47,000
1999/12/16 610 618 601 601 35,000
1999/12/15 667 667 660 660 32,000
1999/12/14 680 680 627 647 39,000
1999/12/13 620 680 619 676 57,000
1999/12/10 630 630 609 620 51,000
1999/12/09 617 617 614 615 21,000
1999/12/08 615 615 605 605 15,000
1999/12/07 622 623 613 617 16,000
1999/12/06 616 621 616 621 8,000
1999/12/03 606 606 605 606 18,000
1999/12/02 629 630 605 605 16,000
1999/12/01 633 633 623 623 2,000
1999/11/30 612 634 601 634 16,000
1999/11/29 600 612 599 612 12,000
1999/11/26 590 605 590 600 8,000
1999/11/25 601 615 591 615 7,000
1999/11/24 619 630 615 630 10,000
1999/11/22 616 630 616 630 11,000
1999/11/19 629 629 610 611 18,000
1999/11/18 610 621 600 610 54,000
1999/11/17 583 620 583 620 9,000
1999/11/16 600 600 588 588 12,000
1999/11/15 593 600 583 600 49,000
1999/11/12 583 585 576 583 16,000
1999/11/11 604 604 571 571 43,000
1999/11/10 605 605 602 604 6,000
1999/11/09 639 639 621 621 8,000
1999/11/08 630 630 619 619 5,000
1999/11/05 627 627 607 615 26,000
1999/11/04 607 627 607 627 10,000
1999/11/02 606 607 606 607 7,000
1999/11/01 600 610 600 600 22,000
1999/10/29 600 616 590 598 54,000
1999/10/28 635 635 616 616 12,000
1999/10/27 650 650 614 615 8,000
1999/10/26 621 630 620 630 18,000
1999/10/25 650 650 609 617 28,000
1999/10/22 684 684 650 651 12,000
1999/10/21 689 689 661 661 2,000
1999/10/20 698 698 651 655 8,000
1999/10/19 660 661 648 648 18,000
1999/10/18 684 684 660 660 28,000
1999/10/15 685 688 670 684 43,000
1999/10/14 661 665 661 664 12,000
1999/10/13 679 679 672 673 10,000
1999/10/12 669 689 669 689 13,000
1999/10/08 667 668 666 667 13,000
1999/10/07 688 688 670 670 6,000
1999/10/06 666 668 666 668 2,000
1999/10/05 669 672 665 670 10,000
1999/10/04 698 698 698 698 3,000
1999/10/01 698 698 690 698 4,000
1999/09/30 662 700 661 700 23,000
1999/09/29 690 690 661 661 16,000
1999/09/28 671 681 671 681 7,000
1999/09/27 699 699 695 695 6,000
1999/09/24 697 697 661 689 10,000
1999/09/22 640 700 640 700 24,000
1999/09/21 700 701 670 690 49,000
1999/09/20 721 721 692 701 19,000
1999/09/17 680 701 680 701 27,000
1999/09/16 719 719 690 710 43,000
1999/09/14 714 715 700 702 18,000
1999/09/13 723 723 700 714 36,000
1999/09/10 695 708 693 705 30,000
1999/09/09 690 699 683 686 21,000
1999/09/08 682 690 680 690 15,000
1999/09/07 715 715 681 689 49,000
1999/09/06 712 712 705 710 19,000
1999/09/03 705 705 705 705 7,000
1999/09/02 725 725 711 724 21,000
1999/09/01 725 725 715 725 7,000
1999/08/31 717 725 713 725 35,000
1999/08/30 740 740 720 721 20,000
1999/08/27 735 736 730 735 19,000
1999/08/26 745 745 733 733 16,000
1999/08/25 733 736 733 733 15,000
1999/08/24 721 730 720 730 42,000
1999/08/23 770 789 761 761 27,000
1999/08/20 765 765 750 754 11,000
1999/08/19 750 750 740 750 15,000
1999/08/18 765 765 755 756 44,000
1999/08/17 730 730 715 730 22,000
1999/08/16 725 725 716 725 36,000
1999/08/13 691 699 691 695 23,000
1999/08/12 674 690 674 690 7,000
1999/08/11 683 694 683 694 6,000
1999/08/10 658 698 658 698 5,000
1999/08/09 666 678 658 678 11,000
1999/08/06 696 697 665 665 35,000
1999/08/05 720 720 697 697 19,000
1999/08/04 710 723 705 722 6,000
1999/08/03 696 720 695 710 81,000
1999/08/02 736 737 736 736 10,000
1999/07/30 748 748 736 745 22,000
1999/07/29 765 765 730 730 16,000
1999/07/28 730 730 719 725 43,000
1999/07/27 736 740 725 728 50,000
1999/07/26 756 756 731 736 42,000
1999/07/23 775 785 750 756 42,000
1999/07/22 800 809 780 796 91,000
1999/07/21 770 775 770 775 13,000
1999/07/19 800 800 780 789 33,000
1999/07/16 797 797 793 794 19,000
1999/07/15 812 812 790 792 69,000
1999/07/14 772 790 772 790 46,000
1999/07/13 784 784 765 775 29,000
1999/07/12 761 770 750 770 45,000
1999/07/09 795 795 760 760 26,000
1999/07/08 805 805 791 798 25,000
1999/07/07 805 820 800 804 39,000
1999/07/06 826 828 792 800 65,000
1999/07/05 797 830 787 816 373,000
1999/07/02 741 749 716 747 69,000
1999/07/01 730 730 700 711 45,000
1999/06/30 690 700 690 700 36,000
1999/06/29 700 710 690 690 13,000
1999/06/28 690 690 690 690 9,000
1999/06/25 700 700 691 691 17,000
1999/06/24 725 725 710 710 11,000
1999/06/23 746 749 730 731 82,000
1999/06/22 760 760 720 722 144,000
1999/06/21 650 695 650 694 78,000
1999/06/18 647 650 635 640 62,000
1999/06/17 640 640 630 630 8,000
1999/06/16 639 639 612 612 14,000
1999/06/15 640 640 629 638 55,000
1999/06/14 621 621 611 612 11,000
1999/06/11 630 630 630 630 17,000
1999/06/10 587 610 587 610 8,000
1999/06/09 581 587 581 587 3,000
1999/06/08 576 607 576 581 13,000
1999/06/07 570 573 570 573 6,000
1999/06/04 570 570 570 570 1,000
1999/06/03 570 570 570 570 6,000
1999/06/02 575 575 570 570 3,000
1999/06/01 549 570 549 570 18,000
1999/05/31 576 576 546 569 22,000
1999/05/28 574 576 574 575 7,000
1999/05/27 585 585 585 585 3,000
1999/05/26 580 580 571 580 26,000
1999/05/25 600 600 580 590 17,000
1999/05/24 619 619 596 600 4,000
1999/05/21 620 620 620 620 3,000
1999/05/20 624 624 610 620 36,000
1999/05/19 608 609 608 609 4,000
1999/05/18 621 624 610 614 39,000
1999/05/17 610 612 609 610 14,000
1999/05/14 601 615 601 605 9,000
1999/05/13 600 600 600 600 1,000
1999/05/12 600 605 600 600 13,000
1999/05/11 614 614 600 600 14,000
1999/05/10 616 616 615 615 24,000
1999/05/07 616 618 615 615 16,000
1999/05/06 620 620 615 615 4,000
1999/04/30 615 615 613 615 18,000
1999/04/28 620 625 613 614 39,000
1999/04/27 613 625 613 620 82,000
1999/04/26 590 590 580 580 10,000
1999/04/23 590 590 590 590 3,000
1999/04/22 582 582 581 581 4,000
1999/04/21 580 580 580 580 3,000
1999/04/20 600 600 580 590 18,000
1999/04/19 590 590 580 580 7,000
1999/04/16 580 590 580 590 5,000
1999/04/15 598 598 580 580 43,000
1999/04/14 587 600 585 600 26,000
1999/04/13 594 600 587 587 20,000
1999/04/12 601 601 585 585 15,000
1999/04/09 609 609 600 600 23,000
1999/04/08 580 615 580 610 56,000
1999/04/07 575 580 570 576 32,000
1999/04/06 561 570 541 565 117,000
1999/04/05 570 605 570 580 67,000
1999/04/02 511 540 510 530 36,000
1999/04/01 502 507 500 503 50,000
1999/03/31 512 519 510 511 28,000
1999/03/30 519 519 506 510 5,000
1999/03/29 520 521 520 521 11,000
1999/03/26 520 525 520 525 2,000
1999/03/25 486 520 486 520 7,000
1999/03/24 484 490 484 486 34,000
1999/03/23 529 530 500 500 16,000
1999/03/19 520 520 520 520 12,000
1999/03/18 509 511 509 511 6,000
1999/03/17 506 506 503 505 17,000
1999/03/16 500 500 500 500 14,000
1999/03/15 500 500 500 500 28,000
1999/03/12 510 510 500 508 14,000
1999/03/11 505 510 504 510 16,000
1999/03/10 487 488 482 488 28,000
1999/03/09 501 501 483 483 11,000
1999/03/08 500 509 499 499 21,000
1999/03/05 492 500 488 498 18,000
1999/03/04 488 488 487 488 7,000
1999/03/03 490 490 488 488 4,000
1999/03/02 480 488 480 488 20,000
1999/03/01 484 488 480 480 28,000
1999/02/26 485 485 477 479 10,000
1999/02/25 485 489 485 485 7,000
1999/02/24 485 490 485 490 2,000
1999/02/23 499 499 499 499 6,000
1999/02/22 481 481 471 471 8,000
1999/02/19 510 510 480 483 13,000
1999/02/18 505 505 480 480 10,000
1999/02/17 485 495 485 485 10,000
1999/02/16 508 508 488 508 3,000
1999/02/15 509 509 508 508 29,000
1999/02/12 494 510 494 510 16,000
1999/02/10 492 492 492 492 3,000
1999/02/09 492 492 492 492 1,000
1999/02/08 500 500 496 500 6,000
1999/02/05 500 500 500 500 4,000
1999/02/04 500 500 500 500 1,000
1999/02/03 516 516 501 515 3,000
1999/02/02 502 502 500 500 3,000
1999/02/01 509 509 508 508 3,000
1999/01/29 505 505 495 501 5,000
1999/01/28 518 529 518 529 8,000
1999/01/27 505 518 501 518 4,000
1999/01/26 500 509 491 509 8,000
1999/01/25 489 500 489 500 3,000
1999/01/22 520 520 519 519 7,000
1999/01/21 511 511 510 510 4,000
1999/01/20 520 520 511 511 12,000
1999/01/19 506 511 506 506 9,000
1999/01/18 520 520 516 516 27,000
1999/01/14 506 515 505 515 23,000
1999/01/13 516 516 505 505 9,000
1999/01/12 510 515 510 515 12,000
1999/01/11 505 510 505 510 11,000
1999/01/08 501 503 501 503 2,000
1999/01/07 505 505 501 504 13,000
1999/01/06 501 501 501 501 2,000
1999/01/05 505 505 500 500 3,000
1999/01/04 501 505 501 505 11,000

このページの先頭へ