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
2002/12/30 344 344 341 341 8,000
2002/12/27 329 344 329 342 27,000
2002/12/26 318 334 318 327 11,000
2002/12/25 323 325 323 323 18,000
2002/12/24 319 323 313 323 23,000
2002/12/20 320 335 320 330 62,000
2002/12/19 316 320 316 320 19,000
2002/12/18 327 329 321 321 11,000
2002/12/17 325 330 325 326 5,000
2002/12/16 327 350 325 325 77,000
2002/12/13 322 328 322 326 57,000
2002/12/12 336 337 335 336 7,000
2002/12/11 338 339 335 337 24,000
2002/12/10 344 344 341 344 51,000
2002/12/09 346 347 344 344 28,000
2002/12/06 346 346 346 346 7,000
2002/12/05 349 349 345 348 3,000
2002/12/04 349 350 346 350 9,000
2002/12/03 345 348 345 348 32,000
2002/12/02 335 350 335 350 10,000
2002/11/29 341 355 341 350 34,000
2002/11/28 347 351 346 351 18,000
2002/11/27 341 350 341 346 5,000
2002/11/26 341 342 340 340 8,000
2002/11/25 350 350 345 349 23,000
2002/11/22 350 351 340 340 22,000
2002/11/20 316 352 316 352 22,000
2002/11/19 321 321 310 315 9,000
2002/11/18 333 333 321 321 22,000
2002/11/15 342 342 333 333 42,000
2002/11/14 345 345 338 344 15,000
2002/11/13 352 353 345 345 21,000
2002/11/12 350 353 343 353 12,000
2002/11/11 368 368 350 351 9,000
2002/11/08 378 379 378 378 6,000
2002/11/07 370 378 370 378 9,000
2002/11/06 365 370 362 370 14,000
2002/11/05 365 370 364 365 10,000
2002/11/01 361 366 360 366 29,000
2002/10/31 365 370 361 361 17,000
2002/10/30 375 375 365 365 5,000
2002/10/29 363 376 363 376 5,000
2002/10/28 377 377 357 376 10,000
2002/10/25 362 377 362 377 5,000
2002/10/24 361 362 361 362 4,000
2002/10/23 379 379 370 370 18,000
2002/10/22 384 385 379 379 11,000
2002/10/21 364 371 364 371 11,000
2002/10/18 373 375 373 374 40,000
2002/10/17 345 375 345 373 44,000
2002/10/16 345 345 344 345 9,000
2002/10/15 339 345 336 336 38,000
2002/10/11 330 335 330 335 6,000
2002/10/10 331 332 324 325 12,000
2002/10/09 346 346 332 332 14,000
2002/10/08 340 341 340 341 16,000
2002/10/07 356 356 348 348 6,000
2002/10/04 370 370 362 362 8,000
2002/10/03 380 380 375 375 17,000
2002/10/02 391 391 376 381 6,000
2002/10/01 387 387 385 385 4,000
2002/09/30 384 384 373 373 13,000
2002/09/27 388 388 384 384 13,000
2002/09/26 369 385 369 378 10,000
2002/09/25 365 368 365 367 8,000
2002/09/24 385 385 379 385 10,000
2002/09/20 390 391 389 390 20,000
2002/09/19 370 390 370 390 7,000
2002/09/18 385 385 370 370 5,000
2002/09/17 358 398 358 394 46,000
2002/09/13 360 361 357 358 57,000
2002/09/12 363 385 363 380 13,000
2002/09/11 360 361 360 361 3,000
2002/09/10 360 379 360 360 15,000
2002/09/09 349 375 349 375 6,000
2002/09/06 354 359 339 345 26,000
2002/09/05 359 377 354 358 13,000
2002/09/04 369 369 354 358 31,000
2002/09/03 374 374 363 369 30,000
2002/09/02 386 386 379 379 14,000
2002/08/30 390 390 386 386 11,000
2002/08/29 389 390 386 390 8,000
2002/08/28 391 393 389 389 8,000
2002/08/27 395 395 391 391 14,000
2002/08/26 395 397 394 394 11,000
2002/08/23 390 395 389 391 10,000
2002/08/22 385 390 385 389 14,000
2002/08/21 396 396 390 390 9,000
2002/08/20 393 399 391 399 13,000
2002/08/19 397 397 390 390 11,000
2002/08/16 393 395 392 392 16,000
2002/08/15 398 398 395 395 32,000
2002/08/14 393 398 391 398 13,000
2002/08/13 398 398 391 393 16,000
2002/08/12 399 399 395 398 8,000
2002/08/09 403 408 400 400 17,000
2002/08/08 398 398 396 398 4,000
2002/08/07 393 396 393 393 8,000
2002/08/06 392 393 392 393 6,000
2002/08/05 398 398 391 394 13,000
2002/08/02 396 400 395 400 8,000
2002/08/01 396 396 395 395 16,000
2002/07/31 405 405 396 396 11,000
2002/07/30 419 419 419 419 2,000
2002/07/29 405 430 395 430 39,000
2002/07/26 401 414 395 406 21,000
2002/07/25 397 401 396 396 13,000
2002/07/24 396 397 394 394 14,000
2002/07/23 405 405 396 402 16,000
2002/07/22 406 407 404 405 13,000
2002/07/19 396 420 396 420 22,000
2002/07/18 394 395 394 394 5,000
2002/07/17 393 395 393 395 6,000
2002/07/16 402 405 395 395 130,000
2002/07/15 409 413 400 400 66,000
2002/07/12 416 416 405 409 12,000
2002/07/11 417 417 403 403 6,000
2002/07/10 415 415 406 407 24,000
2002/07/09 407 407 407 407 1,000
2002/07/08 410 410 406 407 7,000
2002/07/05 410 410 407 407 10,000
2002/07/04 407 407 405 405 4,000
2002/07/03 401 407 401 407 14,000
2002/07/02 404 404 404 404 3,000
2002/07/01 404 405 404 404 4,000
2002/06/28 393 408 393 408 9,000
2002/06/27 396 400 391 397 6,000
2002/06/26 404 404 395 396 18,000
2002/06/25 410 410 403 406 6,000
2002/06/24 420 420 420 420 5,000
2002/06/21 428 428 415 415 13,000
2002/06/20 395 431 395 431 49,000
2002/06/19 402 402 395 395 22,000
2002/06/18 402 409 402 409 12,000
2002/06/17 408 409 401 401 40,000
2002/06/14 407 411 406 408 85,000
2002/06/13 413 413 411 411 5,000
2002/06/11 408 415 408 415 4,000
2002/06/10 409 409 408 408 3,000
2002/06/07 407 410 405 409 10,000
2002/06/06 419 419 409 409 24,000
2002/06/05 420 420 420 420 2,000
2002/06/04 417 418 417 418 9,000
2002/06/03 420 420 413 417 7,000
2002/05/31 422 423 420 420 4,000
2002/05/30 421 422 421 422 4,000
2002/05/29 428 428 420 421 7,000
2002/05/28 428 428 428 428 2,000
2002/05/27 428 429 427 428 13,000
2002/05/24 423 426 421 423 6,000
2002/05/23 413 424 413 424 9,000
2002/05/22 419 419 410 410 13,000
2002/05/21 407 414 407 414 10,000
2002/05/20 414 419 406 406 15,000
2002/05/17 410 414 410 414 6,000
2002/05/16 403 414 403 414 8,000
2002/05/15 406 409 403 403 37,000
2002/05/14 405 406 403 406 41,000
2002/05/13 406 406 405 405 3,000
2002/05/10 406 409 399 409 67,000
2002/05/09 406 411 405 405 60,000
2002/05/08 408 408 405 406 15,000
2002/05/07 407 408 407 408 6,000
2002/05/02 407 409 406 407 13,000
2002/05/01 411 412 407 407 11,000
2002/04/30 417 417 409 409 18,000
2002/04/26 411 418 409 418 7,000
2002/04/25 409 412 409 411 8,000
2002/04/24 410 412 408 408 22,000
2002/04/23 418 418 412 413 24,000
2002/04/22 418 420 416 416 12,000
2002/04/19 417 418 411 416 17,000
2002/04/18 418 418 415 417 12,000
2002/04/17 419 419 419 419 1,000
2002/04/16 408 415 408 415 32,000
2002/04/15 424 424 405 405 56,000
2002/04/12 417 424 415 424 33,000
2002/04/11 420 420 416 417 9,000
2002/04/10 425 428 417 428 10,000
2002/04/09 425 430 425 425 4,000
2002/04/08 418 420 413 420 4,000
2002/04/05 417 417 416 416 5,000
2002/04/04 418 422 417 417 19,000
2002/04/03 418 419 418 419 2,000
2002/04/02 406 419 401 419 15,000
2002/04/01 412 412 405 405 16,000
2002/03/29 420 420 411 413 16,000
2002/03/28 433 434 420 420 9,000
2002/03/27 418 434 418 434 8,000
2002/03/26 413 417 413 417 5,000
2002/03/25 436 436 429 429 23,000
2002/03/22 437 437 435 435 40,000
2002/03/20 445 447 435 436 25,000
2002/03/19 446 448 445 445 15,000
2002/03/18 450 450 446 446 7,000
2002/03/15 448 450 448 450 30,000
2002/03/14 455 455 448 448 100,000
2002/03/13 458 458 450 450 12,000
2002/03/12 452 459 452 458 6,000
2002/03/11 437 456 437 452 5,000
2002/03/08 435 450 435 437 74,000
2002/03/07 450 450 441 450 12,000
2002/03/06 460 460 455 455 4,000
2002/03/05 460 460 450 460 24,000
2002/03/04 458 460 445 445 9,000
2002/03/01 460 460 456 458 17,000
2002/02/28 445 460 445 460 18,000
2002/02/27 450 450 448 450 14,000
2002/02/26 431 450 431 450 18,000
2002/02/25 419 429 419 428 6,000
2002/02/22 443 443 419 434 9,000
2002/02/21 420 439 420 439 6,000
2002/02/20 432 440 420 420 15,000
2002/02/19 417 417 412 413 10,000
2002/02/18 440 440 421 421 4,000
2002/02/15 434 448 434 444 32,000
2002/02/14 430 444 430 434 18,000
2002/02/13 418 432 415 432 20,000
2002/02/12 410 413 410 413 3,000
2002/02/08 400 400 400 400 15,000
2002/02/07 394 410 394 408 8,000
2002/02/06 400 400 395 395 8,000
2002/02/05 405 405 401 401 5,000
2002/02/04 405 405 405 405 4,000
2002/02/01 415 415 405 405 5,000
2002/01/31 401 415 401 415 4,000
2002/01/30 411 411 408 408 3,000
2002/01/29 411 411 411 411 1,000
2002/01/28 412 414 410 411 6,000
2002/01/25 414 414 414 414 1,000
2002/01/24 422 424 422 424 3,000
2002/01/23 417 421 417 421 6,000
2002/01/22 420 420 417 417 8,000
2002/01/21 419 420 419 419 7,000
2002/01/18 411 426 411 420 25,000
2002/01/17 409 410 409 410 4,000
2002/01/16 409 415 409 412 10,000
2002/01/15 445 445 407 407 37,000
2002/01/11 410 416 410 415 18,000
2002/01/10 411 412 405 407 12,000
2002/01/09 418 418 411 411 3,000
2002/01/08 425 426 423 423 8,000
2002/01/07 425 425 425 425 1,000
2002/01/04 436 436 417 419 5,000

このページの先頭へ