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 |
---|---|---|---|---|---|
2001/12/28 | 418 | 437 | 418 | 437 | 5,000 |
2001/12/27 | 412 | 415 | 412 | 415 | 2,000 |
2001/12/26 | 413 | 418 | 413 | 418 | 4,000 |
2001/12/25 | 416 | 416 | 416 | 416 | 3,000 |
2001/12/21 | 440 | 440 | 415 | 421 | 13,000 |
2001/12/20 | 429 | 450 | 429 | 440 | 28,000 |
2001/12/19 | 414 | 433 | 414 | 429 | 9,000 |
2001/12/18 | 445 | 445 | 436 | 439 | 6,000 |
2001/12/17 | 435 | 448 | 435 | 447 | 60,000 |
2001/12/14 | 425 | 435 | 425 | 435 | 39,000 |
2001/12/13 | 430 | 430 | 426 | 429 | 4,000 |
2001/12/12 | 417 | 430 | 417 | 430 | 8,000 |
2001/12/11 | 426 | 426 | 412 | 412 | 11,000 |
2001/12/10 | 417 | 452 | 417 | 429 | 32,000 |
2001/12/07 | 411 | 415 | 411 | 415 | 7,000 |
2001/12/06 | 415 | 429 | 415 | 424 | 7,000 |
2001/12/05 | 410 | 425 | 410 | 423 | 5,000 |
2001/12/04 | 405 | 408 | 405 | 408 | 49,000 |
2001/12/03 | 410 | 410 | 406 | 408 | 11,000 |
2001/11/30 | 414 | 414 | 406 | 406 | 8,000 |
2001/11/29 | 415 | 415 | 415 | 415 | 2,000 |
2001/11/28 | 417 | 421 | 417 | 420 | 10,000 |
2001/11/27 | 434 | 434 | 432 | 432 | 7,000 |
2001/11/26 | 422 | 432 | 422 | 432 | 14,000 |
2001/11/22 | 440 | 440 | 430 | 435 | 6,000 |
2001/11/21 | 450 | 450 | 445 | 445 | 7,000 |
2001/11/20 | 470 | 470 | 462 | 462 | 11,000 |
2001/11/19 | 432 | 437 | 432 | 435 | 6,000 |
2001/11/16 | 444 | 444 | 440 | 440 | 5,000 |
2001/11/15 | 440 | 450 | 440 | 450 | 32,000 |
2001/11/14 | 446 | 455 | 437 | 440 | 29,000 |
2001/11/13 | 459 | 459 | 442 | 442 | 6,000 |
2001/11/12 | 437 | 437 | 436 | 436 | 3,000 |
2001/11/09 | 454 | 454 | 436 | 436 | 4,000 |
2001/11/08 | 454 | 454 | 454 | 454 | 1,000 |
2001/11/07 | 469 | 469 | 449 | 449 | 5,000 |
2001/11/06 | 469 | 470 | 469 | 470 | 9,000 |
2001/11/05 | 464 | 469 | 460 | 469 | 14,000 |
2001/11/02 | 468 | 468 | 462 | 462 | 9,000 |
2001/11/01 | 454 | 470 | 454 | 470 | 14,000 |
2001/10/31 | 458 | 458 | 454 | 454 | 8,000 |
2001/10/30 | 463 | 463 | 463 | 463 | 1,000 |
2001/10/29 | 468 | 468 | 468 | 468 | 1,000 |
2001/10/26 | 472 | 472 | 467 | 470 | 21,000 |
2001/10/25 | 462 | 470 | 462 | 470 | 10,000 |
2001/10/24 | 470 | 472 | 466 | 470 | 10,000 |
2001/10/23 | 471 | 472 | 470 | 470 | 9,000 |
2001/10/22 | 467 | 472 | 467 | 470 | 8,000 |
2001/10/19 | 468 | 468 | 466 | 466 | 10,000 |
2001/10/18 | 452 | 452 | 447 | 448 | 7,000 |
2001/10/17 | 470 | 470 | 470 | 470 | 2,000 |
2001/10/16 | 475 | 475 | 470 | 470 | 3,000 |
2001/10/15 | 473 | 474 | 473 | 474 | 31,000 |
2001/10/12 | 470 | 473 | 465 | 473 | 25,000 |
2001/10/11 | 461 | 461 | 459 | 461 | 16,000 |
2001/10/10 | 462 | 462 | 461 | 461 | 2,000 |
2001/10/09 | 471 | 471 | 460 | 462 | 5,000 |
2001/10/05 | 473 | 478 | 471 | 471 | 6,000 |
2001/10/04 | 465 | 470 | 456 | 456 | 5,000 |
2001/10/03 | 455 | 455 | 438 | 440 | 10,000 |
2001/10/02 | 457 | 457 | 450 | 450 | 6,000 |
2001/10/01 | 449 | 462 | 448 | 460 | 12,000 |
2001/09/28 | 409 | 429 | 409 | 429 | 22,000 |
2001/09/27 | 419 | 419 | 418 | 419 | 6,000 |
2001/09/26 | 413 | 421 | 413 | 417 | 9,000 |
2001/09/25 | 422 | 426 | 418 | 421 | 12,000 |
2001/09/21 | 407 | 414 | 407 | 413 | 11,000 |
2001/09/20 | 422 | 422 | 407 | 407 | 21,000 |
2001/09/19 | 429 | 429 | 412 | 422 | 12,000 |
2001/09/18 | 385 | 400 | 385 | 395 | 15,000 |
2001/09/17 | 415 | 415 | 399 | 399 | 32,000 |
2001/09/14 | 400 | 415 | 400 | 415 | 64,000 |
2001/09/13 | 410 | 410 | 400 | 405 | 15,000 |
2001/09/12 | 420 | 421 | 415 | 415 | 28,000 |
2001/09/11 | 441 | 441 | 430 | 430 | 6,000 |
2001/09/10 | 440 | 441 | 440 | 441 | 7,000 |
2001/09/07 | 455 | 455 | 441 | 441 | 12,000 |
2001/09/06 | 456 | 456 | 455 | 455 | 7,000 |
2001/09/05 | 460 | 460 | 456 | 460 | 7,000 |
2001/09/04 | 455 | 459 | 455 | 459 | 6,000 |
2001/09/03 | 455 | 470 | 455 | 470 | 9,000 |
2001/08/31 | 479 | 479 | 476 | 476 | 7,000 |
2001/08/30 | 468 | 476 | 456 | 476 | 11,000 |
2001/08/29 | 461 | 468 | 461 | 468 | 3,000 |
2001/08/28 | 462 | 468 | 462 | 468 | 3,000 |
2001/08/27 | 475 | 475 | 461 | 462 | 13,000 |
2001/08/24 | 475 | 475 | 475 | 475 | 1,000 |
2001/08/23 | 470 | 477 | 470 | 475 | 5,000 |
2001/08/22 | 474 | 475 | 470 | 470 | 14,000 |
2001/08/20 | 478 | 478 | 477 | 477 | 11,000 |
2001/08/17 | 478 | 478 | 477 | 477 | 6,000 |
2001/08/16 | 494 | 494 | 494 | 494 | 1,000 |
2001/08/15 | 494 | 494 | 494 | 494 | 26,000 |
2001/08/14 | 489 | 494 | 483 | 494 | 9,000 |
2001/08/13 | 491 | 492 | 482 | 482 | 11,000 |
2001/08/10 | 476 | 492 | 476 | 492 | 5,000 |
2001/08/09 | 490 | 490 | 473 | 475 | 9,000 |
2001/08/08 | 491 | 491 | 490 | 491 | 9,000 |
2001/08/07 | 493 | 500 | 491 | 491 | 13,000 |
2001/08/06 | 490 | 494 | 490 | 494 | 5,000 |
2001/08/03 | 501 | 501 | 490 | 491 | 7,000 |
2001/08/02 | 482 | 501 | 482 | 501 | 16,000 |
2001/08/01 | 482 | 482 | 480 | 482 | 9,000 |
2001/07/31 | 476 | 483 | 476 | 483 | 8,000 |
2001/07/30 | 486 | 486 | 476 | 476 | 6,000 |
2001/07/27 | 503 | 503 | 486 | 486 | 5,000 |
2001/07/26 | 499 | 503 | 497 | 503 | 20,000 |
2001/07/25 | 491 | 499 | 491 | 499 | 11,000 |
2001/07/24 | 499 | 501 | 491 | 491 | 18,000 |
2001/07/23 | 504 | 507 | 499 | 507 | 24,000 |
2001/07/19 | 498 | 518 | 498 | 505 | 34,000 |
2001/07/18 | 495 | 495 | 491 | 491 | 2,000 |
2001/07/17 | 517 | 520 | 495 | 495 | 21,000 |
2001/07/16 | 495 | 542 | 495 | 502 | 47,000 |
2001/07/13 | 488 | 495 | 485 | 495 | 18,000 |
2001/07/12 | 486 | 486 | 484 | 486 | 7,000 |
2001/07/11 | 475 | 486 | 475 | 486 | 8,000 |
2001/07/10 | 472 | 474 | 471 | 474 | 9,000 |
2001/07/09 | 471 | 474 | 470 | 471 | 10,000 |
2001/07/06 | 491 | 491 | 490 | 490 | 9,000 |
2001/07/05 | 499 | 500 | 495 | 495 | 6,000 |
2001/07/04 | 499 | 500 | 499 | 499 | 8,000 |
2001/07/03 | 495 | 504 | 491 | 500 | 20,000 |
2001/07/02 | 520 | 520 | 510 | 510 | 7,000 |
2001/06/29 | 519 | 524 | 519 | 519 | 8,000 |
2001/06/28 | 516 | 516 | 510 | 516 | 18,000 |
2001/06/27 | 524 | 524 | 519 | 519 | 8,000 |
2001/06/26 | 520 | 524 | 519 | 524 | 12,000 |
2001/06/25 | 517 | 524 | 517 | 524 | 26,000 |
2001/06/22 | 516 | 524 | 516 | 517 | 15,000 |
2001/06/21 | 516 | 517 | 510 | 516 | 9,000 |
2001/06/20 | 500 | 528 | 500 | 519 | 44,000 |
2001/06/19 | 500 | 500 | 493 | 500 | 12,000 |
2001/06/18 | 493 | 500 | 493 | 500 | 5,000 |
2001/06/15 | 513 | 513 | 500 | 503 | 36,000 |
2001/06/14 | 510 | 513 | 509 | 513 | 11,000 |
2001/06/13 | 511 | 511 | 509 | 509 | 15,000 |
2001/06/12 | 518 | 518 | 510 | 510 | 19,000 |
2001/06/11 | 511 | 519 | 511 | 518 | 12,000 |
2001/06/08 | 509 | 520 | 509 | 510 | 46,000 |
2001/06/07 | 510 | 510 | 509 | 510 | 6,000 |
2001/06/06 | 513 | 513 | 512 | 512 | 13,000 |
2001/06/05 | 521 | 521 | 510 | 510 | 6,000 |
2001/06/04 | 530 | 530 | 511 | 522 | 9,000 |
2001/06/01 | 505 | 515 | 505 | 506 | 9,000 |
2001/05/31 | 502 | 531 | 500 | 530 | 44,000 |
2001/05/30 | 517 | 517 | 517 | 517 | 3,000 |
2001/05/29 | 520 | 520 | 510 | 518 | 16,000 |
2001/05/28 | 530 | 538 | 527 | 527 | 22,000 |
2001/05/25 | 534 | 537 | 530 | 530 | 18,000 |
2001/05/24 | 540 | 542 | 530 | 532 | 26,000 |
2001/05/23 | 531 | 550 | 530 | 542 | 64,000 |
2001/05/22 | 530 | 532 | 522 | 529 | 92,000 |
2001/05/21 | 492 | 496 | 492 | 496 | 12,000 |
2001/05/18 | 499 | 508 | 491 | 491 | 27,000 |
2001/05/17 | 484 | 496 | 484 | 496 | 4,000 |
2001/05/16 | 495 | 503 | 495 | 503 | 5,000 |
2001/05/15 | 481 | 490 | 480 | 490 | 34,000 |
2001/05/14 | 494 | 496 | 493 | 496 | 3,000 |
2001/05/11 | 499 | 500 | 496 | 498 | 20,000 |
2001/05/10 | 494 | 495 | 491 | 495 | 15,000 |
2001/05/09 | 510 | 510 | 500 | 500 | 10,000 |
2001/05/08 | 528 | 528 | 514 | 514 | 11,000 |
2001/05/07 | 530 | 530 | 513 | 524 | 5,000 |
2001/05/02 | 511 | 532 | 511 | 529 | 50,000 |
2001/05/01 | 513 | 526 | 511 | 526 | 18,000 |
2001/04/27 | 500 | 514 | 500 | 513 | 40,000 |
2001/04/26 | 490 | 505 | 489 | 505 | 60,000 |
2001/04/25 | 470 | 480 | 467 | 480 | 19,000 |
2001/04/24 | 474 | 477 | 471 | 472 | 14,000 |
2001/04/23 | 471 | 475 | 471 | 475 | 6,000 |
2001/04/20 | 478 | 478 | 469 | 469 | 17,000 |
2001/04/19 | 479 | 483 | 474 | 478 | 21,000 |
2001/04/18 | 470 | 478 | 469 | 478 | 19,000 |
2001/04/17 | 470 | 470 | 468 | 468 | 7,000 |
2001/04/16 | 467 | 480 | 467 | 479 | 36,000 |
2001/04/13 | 463 | 467 | 461 | 467 | 12,000 |
2001/04/12 | 453 | 465 | 453 | 461 | 7,000 |
2001/04/11 | 455 | 455 | 451 | 451 | 15,000 |
2001/04/10 | 452 | 453 | 452 | 453 | 6,000 |
2001/04/09 | 470 | 470 | 460 | 460 | 2,000 |
2001/04/06 | 470 | 470 | 466 | 466 | 7,000 |
2001/04/05 | 457 | 472 | 456 | 472 | 19,000 |
2001/04/04 | 448 | 456 | 448 | 456 | 5,000 |
2001/04/03 | 456 | 457 | 455 | 457 | 6,000 |
2001/04/02 | 461 | 461 | 446 | 459 | 16,000 |
2001/03/30 | 460 | 474 | 460 | 461 | 12,000 |
2001/03/29 | 454 | 460 | 454 | 459 | 11,000 |
2001/03/28 | 466 | 479 | 466 | 479 | 31,000 |
2001/03/27 | 475 | 479 | 466 | 466 | 19,000 |
2001/03/26 | 460 | 480 | 460 | 480 | 45,000 |
2001/03/23 | 458 | 458 | 455 | 458 | 18,000 |
2001/03/22 | 460 | 463 | 459 | 460 | 23,000 |
2001/03/21 | 447 | 460 | 447 | 460 | 17,000 |
2001/03/19 | 447 | 454 | 447 | 447 | 15,000 |
2001/03/16 | 440 | 447 | 440 | 447 | 14,000 |
2001/03/15 | 452 | 452 | 439 | 439 | 40,000 |
2001/03/14 | 443 | 452 | 442 | 452 | 15,000 |
2001/03/13 | 450 | 450 | 440 | 442 | 13,000 |
2001/03/12 | 450 | 456 | 445 | 452 | 27,000 |
2001/03/09 | 454 | 454 | 448 | 450 | 34,000 |
2001/03/08 | 447 | 449 | 447 | 449 | 2,000 |
2001/03/07 | 437 | 450 | 437 | 449 | 12,000 |
2001/03/06 | 435 | 438 | 435 | 436 | 17,000 |
2001/03/05 | 436 | 437 | 435 | 435 | 10,000 |
2001/03/02 | 436 | 436 | 435 | 435 | 6,000 |
2001/03/01 | 440 | 440 | 438 | 438 | 9,000 |
2001/02/28 | 444 | 444 | 438 | 439 | 11,000 |
2001/02/27 | 436 | 443 | 436 | 443 | 12,000 |
2001/02/26 | 435 | 441 | 435 | 441 | 13,000 |
2001/02/23 | 444 | 444 | 433 | 439 | 9,000 |
2001/02/22 | 448 | 448 | 443 | 444 | 6,000 |
2001/02/21 | 450 | 450 | 450 | 450 | 1,000 |
2001/02/20 | 446 | 453 | 446 | 453 | 17,000 |
2001/02/19 | 447 | 447 | 446 | 446 | 4,000 |
2001/02/16 | 453 | 453 | 450 | 453 | 5,000 |
2001/02/15 | 459 | 459 | 445 | 445 | 30,000 |
2001/02/14 | 436 | 463 | 436 | 463 | 40,000 |
2001/02/13 | 433 | 435 | 433 | 435 | 9,000 |
2001/02/09 | 432 | 432 | 432 | 432 | 4,000 |
2001/02/08 | 433 | 433 | 433 | 433 | 2,000 |
2001/02/07 | 439 | 439 | 438 | 438 | 4,000 |
2001/02/06 | 432 | 432 | 431 | 432 | 6,000 |
2001/02/05 | 432 | 432 | 431 | 431 | 8,000 |
2001/02/02 | 433 | 433 | 432 | 432 | 6,000 |
2001/02/01 | 440 | 440 | 432 | 433 | 8,000 |
2001/01/31 | 439 | 440 | 437 | 440 | 6,000 |
2001/01/30 | 435 | 440 | 435 | 440 | 6,000 |
2001/01/29 | 445 | 445 | 440 | 440 | 2,000 |
2001/01/26 | 444 | 445 | 441 | 443 | 19,000 |
2001/01/25 | 431 | 451 | 431 | 451 | 3,000 |
2001/01/24 | 447 | 447 | 438 | 438 | 13,000 |
2001/01/23 | 452 | 462 | 447 | 447 | 9,000 |
2001/01/22 | 463 | 463 | 451 | 451 | 7,000 |
2001/01/19 | 448 | 465 | 448 | 464 | 13,000 |
2001/01/18 | 426 | 448 | 426 | 448 | 8,000 |
2001/01/17 | 422 | 435 | 422 | 435 | 3,000 |
2001/01/16 | 425 | 435 | 425 | 435 | 5,000 |
2001/01/15 | 428 | 428 | 419 | 420 | 43,000 |
2001/01/12 | 423 | 430 | 422 | 430 | 21,000 |
2001/01/11 | 423 | 429 | 416 | 421 | 15,000 |
2001/01/10 | 423 | 423 | 422 | 423 | 9,000 |
2001/01/09 | 423 | 423 | 423 | 423 | 2,000 |
2001/01/05 | 420 | 424 | 420 | 423 | 20,000 |
2001/01/04 | 425 | 428 | 420 | 420 | 16,000 |