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
2004/12/30 579 580 577 577 18,000
2004/12/29 579 579 575 575 12,000
2004/12/28 565 580 561 570 21,000
2004/12/27 557 560 555 555 36,000
2004/12/24 560 560 556 557 23,000
2004/12/22 555 558 552 557 33,000
2004/12/21 549 555 549 551 24,000
2004/12/20 555 555 550 550 29,000
2004/12/17 543 547 543 545 23,000
2004/12/16 543 547 540 547 15,000
2004/12/15 560 560 541 542 51,000
2004/12/14 548 550 543 550 28,000
2004/12/13 559 559 548 548 16,000
2004/12/10 578 578 550 550 55,000
2004/12/09 551 551 538 538 25,000
2004/12/08 546 560 536 551 31,000
2004/12/07 546 550 540 550 17,000
2004/12/06 555 555 540 555 15,000
2004/12/03 544 550 538 550 79,000
2004/12/02 529 537 526 536 39,000
2004/12/01 522 527 517 521 22,000
2004/11/30 531 533 526 526 9,000
2004/11/29 532 540 532 539 27,000
2004/11/26 520 528 520 527 13,000
2004/11/25 527 527 527 527 1,000
2004/11/24 526 536 526 535 7,000
2004/11/22 537 537 530 530 18,000
2004/11/19 539 539 536 536 29,000
2004/11/18 526 532 526 530 9,000
2004/11/17 530 530 524 526 6,000
2004/11/16 541 541 522 537 6,000
2004/11/15 532 542 532 532 23,000
2004/11/12 521 529 520 523 31,000
2004/11/11 529 529 522 528 8,000
2004/11/10 520 529 520 529 19,000
2004/11/09 510 525 510 522 28,000
2004/11/08 510 511 510 510 7,000
2004/11/05 519 520 510 520 37,000
2004/11/04 513 514 507 509 19,000
2004/11/02 501 507 500 501 17,000
2004/11/01 498 501 498 500 19,000
2004/10/29 497 500 494 497 28,000
2004/10/28 490 500 490 494 69,000
2004/10/27 490 491 486 490 105,000
2004/10/26 500 500 491 493 20,000
2004/10/25 510 510 502 504 15,000
2004/10/22 520 520 509 510 34,000
2004/10/21 530 530 520 522 25,000
2004/10/20 535 535 524 525 43,000
2004/10/19 529 531 526 530 55,000
2004/10/18 535 535 527 534 10,000
2004/10/15 535 535 526 529 51,000
2004/10/14 545 545 536 540 14,000
2004/10/13 554 554 550 550 4,000
2004/10/12 550 560 550 554 43,000
2004/10/08 554 554 548 548 4,000
2004/10/07 548 559 548 550 12,000
2004/10/06 547 547 547 547 7,000
2004/10/05 553 555 547 547 11,000
2004/10/04 548 553 547 548 11,000
2004/10/01 538 543 538 540 7,000
2004/09/30 535 548 535 548 9,000
2004/09/29 532 539 532 536 10,000
2004/09/28 540 540 529 538 14,000
2004/09/27 544 545 540 540 8,000
2004/09/24 555 556 550 550 16,000
2004/09/22 565 565 556 556 8,000
2004/09/21 555 556 555 556 3,000
2004/09/17 565 565 555 555 8,000
2004/09/16 561 561 558 558 13,000
2004/09/15 563 563 560 561 20,000
2004/09/14 565 565 560 560 13,000
2004/09/13 558 565 558 560 8,000
2004/09/10 567 567 557 558 49,000
2004/09/09 564 567 560 567 10,000
2004/09/08 557 560 557 560 3,000
2004/09/07 563 564 554 563 11,000
2004/09/06 561 568 560 568 7,000
2004/09/03 561 561 559 561 12,000
2004/09/02 558 570 558 566 16,000
2004/09/01 545 553 545 553 8,000
2004/08/31 539 555 539 550 22,000
2004/08/30 558 559 558 559 2,000
2004/08/27 559 559 552 557 10,000
2004/08/26 542 551 542 551 6,000
2004/08/25 540 553 540 550 18,000
2004/08/24 540 540 540 540 2,000
2004/08/23 533 550 533 540 17,000
2004/08/20 550 550 536 542 21,000
2004/08/19 544 546 544 546 5,000
2004/08/18 549 549 540 540 17,000
2004/08/17 542 547 540 540 8,000
2004/08/16 542 542 535 541 31,000
2004/08/13 546 554 546 552 16,000
2004/08/12 552 554 542 546 30,000
2004/08/11 550 558 550 558 8,000
2004/08/10 548 551 548 551 2,000
2004/08/09 541 547 541 547 3,000
2004/08/06 568 568 558 558 5,000
2004/08/05 544 551 541 551 9,000
2004/08/04 560 560 530 550 11,000
2004/08/03 568 568 548 550 6,000
2004/08/02 568 568 556 558 7,000
2004/07/30 544 568 544 560 8,000
2004/07/29 547 554 541 554 9,000
2004/07/28 565 565 547 547 48,000
2004/07/27 543 560 543 560 28,000
2004/07/26 544 550 544 544 12,000
2004/07/23 563 563 558 559 24,000
2004/07/22 571 573 563 572 7,000
2004/07/21 580 580 567 571 24,000
2004/07/20 590 590 575 579 33,000
2004/07/16 581 581 573 575 15,000
2004/07/15 598 598 557 581 55,000
2004/07/14 576 587 576 577 31,000
2004/07/13 572 587 568 575 28,000
2004/07/12 567 578 567 577 7,000
2004/07/09 576 576 569 573 14,000
2004/07/08 560 570 560 566 17,000
2004/07/07 574 574 563 570 6,000
2004/07/06 573 574 573 573 6,000
2004/07/05 575 585 571 573 13,000
2004/07/02 581 591 581 588 5,000
2004/07/01 597 600 590 590 18,000
2004/06/30 596 596 595 596 12,000
2004/06/29 589 596 585 596 33,000
2004/06/28 590 590 580 580 14,000
2004/06/25 596 596 586 593 5,000
2004/06/24 581 594 581 588 15,000
2004/06/23 588 588 578 580 11,000
2004/06/22 575 590 575 588 30,000
2004/06/21 575 596 571 571 21,000
2004/06/18 605 605 571 572 51,000
2004/06/17 584 587 577 583 11,000
2004/06/16 577 585 577 585 14,000
2004/06/15 580 580 573 577 34,000
2004/06/14 568 578 565 574 35,000
2004/06/11 570 570 568 568 69,000
2004/06/10 558 560 550 558 23,000
2004/06/09 560 560 555 558 15,000
2004/06/08 550 555 550 550 26,000
2004/06/07 554 562 552 560 13,000
2004/06/04 554 554 544 554 9,000
2004/06/03 556 556 550 551 13,000
2004/06/02 559 559 550 550 9,000
2004/06/01 560 560 554 560 12,000
2004/05/31 559 560 554 554 13,000
2004/05/28 534 545 534 543 11,000
2004/05/27 563 563 533 533 12,000
2004/05/26 565 570 563 563 9,000
2004/05/25 569 569 569 569 1,000
2004/05/24 563 579 560 569 21,000
2004/05/21 554 559 544 559 7,000
2004/05/20 557 560 539 554 68,000
2004/05/19 530 545 530 545 14,000
2004/05/18 502 522 502 510 23,000
2004/05/17 558 558 505 505 32,000
2004/05/14 549 554 540 548 39,000
2004/05/13 523 536 511 536 56,000
2004/05/12 530 533 520 523 74,000
2004/05/11 476 520 470 500 90,000
2004/05/10 562 562 485 485 45,000
2004/05/07 574 580 570 572 22,000
2004/05/06 588 588 578 578 28,000
2004/04/30 580 587 560 578 37,000
2004/04/28 597 601 596 596 29,000
2004/04/27 621 621 600 607 26,000
2004/04/26 620 626 620 620 27,000
2004/04/23 626 630 620 630 46,000
2004/04/22 622 624 611 624 48,000
2004/04/21 619 628 619 622 35,000
2004/04/20 620 628 615 618 90,000
2004/04/19 620 625 615 615 76,000
2004/04/16 597 617 597 617 56,000
2004/04/15 605 614 590 592 60,000
2004/04/14 587 615 587 610 144,000
2004/04/13 562 588 562 584 49,000
2004/04/12 569 573 553 571 64,000
2004/04/09 550 556 550 551 16,000
2004/04/08 560 560 554 560 42,000
2004/04/07 559 560 551 559 20,000
2004/04/06 554 560 540 559 39,000
2004/04/05 540 554 540 550 14,000
2004/04/02 555 555 540 550 32,000
2004/04/01 559 560 547 557 14,000
2004/03/31 550 557 540 557 19,000
2004/03/30 555 560 555 559 3,000
2004/03/29 564 564 550 550 16,000
2004/03/26 558 567 555 564 34,000
2004/03/25 567 569 550 558 42,000
2004/03/24 559 569 555 569 50,000
2004/03/23 550 552 545 550 22,000
2004/03/22 547 560 546 552 63,000
2004/03/19 544 548 535 547 38,000
2004/03/18 538 549 530 539 114,000
2004/03/17 531 533 530 533 16,000
2004/03/16 526 530 523 526 19,000
2004/03/15 530 535 525 532 54,000
2004/03/12 530 530 523 523 45,000
2004/03/11 522 535 522 535 29,000
2004/03/10 540 540 523 523 11,000
2004/03/09 529 539 529 537 75,000
2004/03/08 521 525 521 522 15,000
2004/03/05 526 530 516 521 39,000
2004/03/04 525 529 515 525 36,000
2004/03/03 508 520 508 520 49,000
2004/03/02 511 520 504 506 63,000
2004/03/01 504 510 504 508 30,000
2004/02/27 500 500 496 500 34,000
2004/02/26 499 505 497 502 63,000
2004/02/25 509 509 500 500 15,000
2004/02/24 505 520 502 502 42,000
2004/02/23 501 504 501 504 12,000
2004/02/20 496 500 496 496 26,000
2004/02/19 505 509 500 500 12,000
2004/02/18 504 505 502 504 34,000
2004/02/17 500 505 500 502 29,000
2004/02/16 496 501 495 500 38,000
2004/02/13 507 511 505 506 43,000
2004/02/12 507 509 504 504 13,000
2004/02/10 503 513 503 510 11,000
2004/02/09 520 520 509 509 14,000
2004/02/06 520 521 516 521 26,000
2004/02/05 525 529 518 520 35,000
2004/02/04 549 549 527 545 71,000
2004/02/03 520 535 518 526 94,000
2004/02/02 489 519 484 518 48,000
2004/01/30 490 490 482 484 43,000
2004/01/29 519 519 500 500 24,000
2004/01/28 520 520 510 510 15,000
2004/01/27 530 530 525 525 8,000
2004/01/26 549 549 527 530 22,000
2004/01/23 530 543 511 543 27,000
2004/01/22 549 549 540 540 37,000
2004/01/21 540 548 537 544 61,000
2004/01/20 540 540 530 537 45,000
2004/01/19 530 535 528 528 9,000
2004/01/16 530 535 524 525 19,000
2004/01/15 544 545 535 545 45,000
2004/01/14 534 540 532 534 31,000
2004/01/13 541 541 531 531 26,000
2004/01/09 527 527 521 521 14,000
2004/01/08 523 523 510 520 33,000
2004/01/07 536 536 523 523 20,000
2004/01/06 541 541 524 536 58,000
2004/01/05 512 530 512 521 54,000

このページの先頭へ