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
2000/12/29 424 424 420 420 12,000
2000/12/28 433 433 425 430 18,000
2000/12/27 430 430 425 425 3,000
2000/12/26 430 430 425 425 10,000
2000/12/25 430 431 430 430 8,000
2000/12/22 452 452 422 430 11,000
2000/12/21 422 432 422 432 20,000
2000/12/20 471 471 447 447 29,000
2000/12/19 451 460 451 451 20,000
2000/12/18 450 463 450 463 5,000
2000/12/15 474 474 459 459 36,000
2000/12/14 456 464 456 464 13,000
2000/12/13 458 458 452 454 8,000
2000/12/12 455 461 455 461 9,000
2000/12/11 450 460 450 451 7,000
2000/12/08 471 471 450 450 49,000
2000/12/07 450 452 450 451 4,000
2000/12/06 450 453 450 450 9,000
2000/12/05 454 454 450 450 10,000
2000/12/04 443 450 443 446 4,000
2000/12/01 443 449 436 441 17,000
2000/11/30 435 441 435 441 7,000
2000/11/29 441 441 432 432 12,000
2000/11/28 446 446 443 443 3,000
2000/11/27 431 440 431 440 3,000
2000/11/24 440 440 431 431 8,000
2000/11/22 464 464 440 440 8,000
2000/11/21 436 453 436 453 2,000
2000/11/20 473 473 446 446 11,000
2000/11/17 440 448 440 448 16,000
2000/11/16 458 458 440 442 4,000
2000/11/15 476 476 456 456 36,000
2000/11/14 445 451 445 451 2,000
2000/11/13 435 435 431 435 17,000
2000/11/10 440 440 440 440 3,000
2000/11/09 449 451 440 440 17,000
2000/11/08 454 454 450 450 4,000
2000/11/07 450 455 445 445 10,000
2000/11/06 440 456 440 456 11,000
2000/11/02 437 437 430 430 3,000
2000/11/01 419 440 419 440 8,000
2000/10/31 418 420 416 418 12,000
2000/10/30 428 428 420 420 28,000
2000/10/27 428 431 428 428 5,000
2000/10/26 430 430 425 428 22,000
2000/10/25 433 433 428 428 13,000
2000/10/24 433 433 430 433 13,000
2000/10/23 440 440 432 432 17,000
2000/10/20 452 452 432 432 18,000
2000/10/19 425 427 424 427 8,000
2000/10/18 436 444 429 429 18,000
2000/10/17 447 447 432 432 12,000
2000/10/16 448 448 443 447 36,000
2000/10/13 435 438 430 438 27,000
2000/10/12 439 449 438 439 11,000
2000/10/11 445 445 440 440 16,000
2000/10/10 452 452 445 445 4,000
2000/10/06 440 450 440 446 13,000
2000/10/05 441 445 440 445 11,000
2000/10/04 435 452 435 445 11,000
2000/10/03 436 437 433 433 53,000
2000/10/02 460 460 426 436 56,000
2000/09/29 470 470 460 464 15,000
2000/09/28 465 470 464 464 10,000
2000/09/27 472 472 464 465 5,000
2000/09/26 479 479 477 477 8,000
2000/09/25 464 475 464 464 16,000
2000/09/22 478 478 473 476 10,000
2000/09/21 464 480 464 480 30,000
2000/09/20 459 484 456 476 31,000
2000/09/19 460 460 450 455 15,000
2000/09/18 461 461 459 460 63,000
2000/09/14 475 475 461 461 16,000
2000/09/13 481 481 470 475 18,000
2000/09/12 473 479 473 479 10,000
2000/09/11 490 490 478 478 4,000
2000/09/08 475 494 475 494 11,000
2000/09/07 476 479 474 475 23,000
2000/09/06 480 480 479 480 19,000
2000/09/05 480 480 477 478 7,000
2000/09/04 480 480 480 480 3,000
2000/09/01 500 500 478 478 28,000
2000/08/31 475 480 475 475 22,000
2000/08/30 487 488 475 475 31,000
2000/08/29 500 500 487 490 33,000
2000/08/28 500 510 500 510 10,000
2000/08/25 500 508 500 508 15,000
2000/08/24 500 511 500 507 11,000
2000/08/23 507 507 495 495 12,000
2000/08/22 506 509 506 507 17,000
2000/08/21 515 515 505 505 4,000
2000/08/18 514 514 496 505 13,000
2000/08/17 500 500 489 489 26,000
2000/08/16 501 508 501 506 4,000
2000/08/15 515 515 500 500 29,000
2000/08/14 498 501 498 500 15,000
2000/08/11 494 494 488 488 13,000
2000/08/10 485 499 483 499 8,000
2000/08/09 490 491 485 485 15,000
2000/08/08 500 500 492 499 7,000
2000/08/07 503 503 491 492 5,000
2000/08/04 485 505 485 503 9,000
2000/08/03 486 490 484 490 16,000
2000/08/02 486 487 486 487 4,000
2000/08/01 478 507 478 484 7,000
2000/07/31 479 479 472 474 8,000
2000/07/28 492 493 483 484 28,000
2000/07/27 505 505 500 505 30,000
2000/07/26 506 506 505 505 7,000
2000/07/25 506 506 494 505 10,000
2000/07/24 535 535 490 501 29,000
2000/07/21 536 540 536 538 13,000
2000/07/19 549 549 532 536 25,000
2000/07/18 560 560 535 535 18,000
2000/07/17 579 579 549 549 40,000
2000/07/14 545 550 545 549 25,000
2000/07/13 564 564 541 544 19,000
2000/07/12 571 571 552 560 23,000
2000/07/11 559 569 550 550 15,000
2000/07/10 579 579 560 569 28,000
2000/07/07 570 575 566 571 44,000
2000/07/06 577 577 560 561 38,000
2000/07/05 570 578 565 570 75,000
2000/07/04 580 580 560 565 46,000
2000/07/03 550 565 547 560 45,000
2000/06/30 525 535 525 535 24,000
2000/06/29 538 538 525 525 35,000
2000/06/28 550 550 538 538 64,000
2000/06/27 540 542 535 542 78,000
2000/06/26 520 524 511 522 74,000
2000/06/23 490 510 490 496 59,000
2000/06/22 485 493 485 493 24,000
2000/06/21 494 496 491 496 16,000
2000/06/20 500 500 489 489 54,000
2000/06/19 480 480 475 478 11,000
2000/06/16 478 479 460 460 17,000
2000/06/15 492 492 480 480 32,000
2000/06/14 490 492 480 480 44,000
2000/06/13 481 484 478 484 43,000
2000/06/12 455 476 455 473 34,000
2000/06/09 445 449 445 446 33,000
2000/06/08 445 445 440 441 14,000
2000/06/07 443 445 440 440 31,000
2000/06/06 445 445 443 443 11,000
2000/06/05 438 444 438 444 17,000
2000/06/02 436 440 436 436 26,000
2000/06/01 437 439 436 436 16,000
2000/05/31 434 440 434 437 12,000
2000/05/30 440 445 432 432 15,000
2000/05/29 431 447 430 440 26,000
2000/05/26 428 433 427 431 17,000
2000/05/25 460 465 453 453 32,000
2000/05/24 453 453 447 453 16,000
2000/05/23 451 457 450 453 22,000
2000/05/22 450 452 450 450 10,000
2000/05/19 457 457 450 451 27,000
2000/05/18 453 457 452 452 10,000
2000/05/17 456 457 453 453 21,000
2000/05/16 453 456 451 456 13,000
2000/05/15 458 458 447 448 31,000
2000/05/12 443 449 443 449 26,000
2000/05/11 445 447 441 445 10,000
2000/05/10 445 447 444 445 18,000
2000/05/09 447 449 445 449 15,000
2000/05/08 448 450 447 447 13,000
2000/05/02 450 450 440 445 14,000
2000/05/01 433 438 433 438 15,000
2000/04/28 439 441 435 435 27,000
2000/04/27 441 443 441 441 20,000
2000/04/26 442 449 430 449 81,000
2000/04/25 457 458 456 457 21,000
2000/04/24 469 474 456 459 9,000
2000/04/21 474 474 455 455 11,000
2000/04/20 469 474 460 474 28,000
2000/04/19 448 468 448 465 25,000
2000/04/18 442 461 442 445 11,000
2000/04/17 451 451 440 441 46,000
2000/04/14 470 470 466 466 25,000
2000/04/13 473 474 465 471 40,000
2000/04/12 479 485 470 472 27,000
2000/04/11 478 479 475 479 30,000
2000/04/10 468 476 468 476 24,000
2000/04/07 475 487 466 466 25,000
2000/04/06 481 485 475 475 18,000
2000/04/05 477 481 470 481 22,000
2000/04/04 485 485 460 468 19,000
2000/04/03 482 489 482 489 10,000
2000/03/31 486 489 475 475 33,000
2000/03/30 487 493 486 486 34,000
2000/03/29 484 494 484 485 31,000
2000/03/28 484 484 483 484 11,000
2000/03/27 482 494 476 494 49,000
2000/03/24 477 487 471 475 63,000
2000/03/23 486 486 471 475 42,000
2000/03/22 486 498 486 490 73,000
2000/03/21 465 478 464 478 104,000
2000/03/17 454 464 446 460 109,000
2000/03/16 445 445 438 445 79,000
2000/03/15 447 447 440 440 79,000
2000/03/14 456 456 444 449 74,000
2000/03/13 460 460 448 456 76,000
2000/03/10 452 460 450 455 111,000
2000/03/09 468 468 450 452 55,000
2000/03/08 470 470 460 463 34,000
2000/03/07 472 475 465 466 43,000
2000/03/06 485 490 474 476 43,000
2000/03/03 498 498 471 485 29,000
2000/03/02 495 495 490 490 36,000
2000/03/01 499 501 498 501 27,000
2000/02/29 493 498 493 497 17,000
2000/02/28 499 520 498 498 19,000
2000/02/25 498 502 498 498 28,000
2000/02/24 498 514 498 498 11,000
2000/02/23 515 515 505 514 10,000
2000/02/22 490 499 490 495 17,000
2000/02/21 492 504 492 504 9,000
2000/02/18 510 510 490 491 26,000
2000/02/17 495 495 490 490 4,000
2000/02/16 501 501 490 495 24,000
2000/02/15 534 534 501 502 30,000
2000/02/14 505 506 501 504 24,000
2000/02/10 505 515 505 506 33,000
2000/02/09 520 530 505 510 25,000
2000/02/08 536 536 521 521 15,000
2000/02/07 550 550 535 535 10,000
2000/02/04 520 549 520 549 26,000
2000/02/03 518 520 518 518 17,000
2000/02/02 513 520 513 517 14,000
2000/02/01 511 511 510 510 9,000
2000/01/31 510 520 505 511 12,000
2000/01/28 506 516 506 515 21,000
2000/01/27 525 525 502 515 46,000
2000/01/26 533 533 520 525 10,000
2000/01/25 530 536 530 535 6,000
2000/01/24 529 535 529 530 8,000
2000/01/21 526 526 520 526 104,000
2000/01/20 570 570 522 526 24,000
2000/01/19 543 543 521 527 20,000
2000/01/18 545 550 545 550 13,000
2000/01/17 558 558 545 545 33,000
2000/01/14 511 526 511 522 23,000
2000/01/13 501 510 501 510 26,000
2000/01/12 518 518 500 500 32,000
2000/01/11 525 527 520 520 11,000
2000/01/07 501 537 501 537 19,000
2000/01/06 503 528 500 500 11,000
2000/01/05 500 503 485 503 30,000
2000/01/04 525 525 500 500 7,000

このページの先頭へ