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 |
---|---|---|---|---|---|
2005/12/30 | 795 | 802 | 788 | 792 | 18,000 |
2005/12/29 | 802 | 812 | 795 | 795 | 30,000 |
2005/12/28 | 786 | 806 | 786 | 799 | 33,000 |
2005/12/27 | 796 | 800 | 791 | 791 | 24,000 |
2005/12/26 | 800 | 810 | 796 | 796 | 55,000 |
2005/12/22 | 791 | 800 | 788 | 800 | 32,000 |
2005/12/21 | 799 | 799 | 785 | 791 | 23,000 |
2005/12/20 | 784 | 794 | 776 | 794 | 50,000 |
2005/12/19 | 779 | 780 | 772 | 780 | 36,000 |
2005/12/16 | 772 | 779 | 751 | 779 | 61,000 |
2005/12/15 | 775 | 778 | 767 | 772 | 69,000 |
2005/12/14 | 775 | 777 | 768 | 775 | 36,000 |
2005/12/13 | 776 | 780 | 770 | 770 | 42,000 |
2005/12/12 | 765 | 779 | 764 | 778 | 57,000 |
2005/12/09 | 768 | 772 | 756 | 756 | 111,000 |
2005/12/08 | 764 | 767 | 755 | 761 | 47,000 |
2005/12/07 | 772 | 777 | 764 | 764 | 74,000 |
2005/12/06 | 777 | 777 | 760 | 771 | 69,000 |
2005/12/05 | 782 | 782 | 757 | 780 | 113,000 |
2005/12/02 | 785 | 798 | 782 | 786 | 55,000 |
2005/12/01 | 772 | 790 | 772 | 780 | 41,000 |
2005/11/30 | 755 | 790 | 755 | 782 | 93,000 |
2005/11/29 | 741 | 752 | 740 | 750 | 40,000 |
2005/11/28 | 747 | 751 | 732 | 738 | 29,000 |
2005/11/25 | 726 | 734 | 726 | 734 | 13,000 |
2005/11/24 | 740 | 750 | 726 | 726 | 56,000 |
2005/11/22 | 744 | 751 | 735 | 740 | 33,000 |
2005/11/21 | 754 | 755 | 745 | 748 | 28,000 |
2005/11/18 | 765 | 765 | 750 | 757 | 33,000 |
2005/11/17 | 751 | 760 | 746 | 759 | 31,000 |
2005/11/16 | 730 | 751 | 721 | 751 | 38,000 |
2005/11/15 | 774 | 774 | 740 | 740 | 34,000 |
2005/11/14 | 754 | 754 | 742 | 748 | 20,000 |
2005/11/11 | 777 | 777 | 751 | 754 | 16,000 |
2005/11/10 | 738 | 770 | 731 | 770 | 25,000 |
2005/11/09 | 737 | 754 | 735 | 742 | 29,000 |
2005/11/08 | 779 | 779 | 746 | 755 | 25,000 |
2005/11/07 | 786 | 786 | 763 | 770 | 19,000 |
2005/11/04 | 751 | 801 | 751 | 786 | 103,000 |
2005/11/02 | 745 | 752 | 745 | 750 | 15,000 |
2005/11/01 | 731 | 746 | 710 | 746 | 27,000 |
2005/10/31 | 746 | 746 | 735 | 741 | 24,000 |
2005/10/28 | 730 | 738 | 726 | 738 | 61,000 |
2005/10/27 | 723 | 723 | 723 | 723 | 6,000 |
2005/10/26 | 725 | 725 | 715 | 725 | 35,000 |
2005/10/25 | 720 | 724 | 700 | 723 | 59,000 |
2005/10/24 | 710 | 718 | 704 | 711 | 34,000 |
2005/10/21 | 703 | 706 | 691 | 694 | 35,000 |
2005/10/20 | 710 | 712 | 701 | 702 | 36,000 |
2005/10/19 | 707 | 716 | 703 | 707 | 40,000 |
2005/10/18 | 724 | 724 | 703 | 705 | 21,000 |
2005/10/17 | 724 | 724 | 713 | 724 | 53,000 |
2005/10/14 | 711 | 717 | 706 | 710 | 47,000 |
2005/10/13 | 702 | 707 | 699 | 701 | 33,000 |
2005/10/12 | 702 | 721 | 698 | 701 | 93,000 |
2005/10/11 | 696 | 704 | 696 | 701 | 30,000 |
2005/10/07 | 700 | 706 | 692 | 696 | 25,000 |
2005/10/06 | 704 | 705 | 697 | 699 | 38,000 |
2005/10/05 | 703 | 713 | 699 | 708 | 37,000 |
2005/10/04 | 686 | 710 | 686 | 702 | 87,000 |
2005/10/03 | 710 | 710 | 696 | 696 | 30,000 |
2005/09/30 | 722 | 722 | 710 | 710 | 66,000 |
2005/09/29 | 718 | 720 | 698 | 720 | 82,000 |
2005/09/28 | 708 | 720 | 708 | 718 | 27,000 |
2005/09/27 | 711 | 720 | 708 | 708 | 23,000 |
2005/09/26 | 720 | 720 | 718 | 718 | 26,000 |
2005/09/22 | 696 | 720 | 696 | 710 | 37,000 |
2005/09/21 | 715 | 715 | 706 | 706 | 16,000 |
2005/09/20 | 729 | 729 | 715 | 715 | 30,000 |
2005/09/16 | 714 | 718 | 707 | 718 | 38,000 |
2005/09/15 | 702 | 715 | 701 | 705 | 77,000 |
2005/09/14 | 695 | 704 | 695 | 701 | 48,000 |
2005/09/13 | 698 | 701 | 695 | 696 | 36,000 |
2005/09/12 | 696 | 705 | 691 | 695 | 44,000 |
2005/09/09 | 698 | 700 | 690 | 695 | 110,000 |
2005/09/08 | 690 | 690 | 685 | 685 | 12,000 |
2005/09/07 | 691 | 691 | 675 | 685 | 14,000 |
2005/09/06 | 690 | 692 | 686 | 691 | 8,000 |
2005/09/05 | 690 | 698 | 683 | 686 | 21,000 |
2005/09/02 | 697 | 697 | 682 | 682 | 17,000 |
2005/09/01 | 688 | 699 | 688 | 699 | 30,000 |
2005/08/31 | 680 | 690 | 680 | 688 | 23,000 |
2005/08/30 | 691 | 692 | 689 | 689 | 9,000 |
2005/08/29 | 678 | 694 | 677 | 691 | 82,000 |
2005/08/26 | 669 | 678 | 665 | 678 | 33,000 |
2005/08/25 | 670 | 670 | 664 | 665 | 19,000 |
2005/08/24 | 677 | 677 | 674 | 677 | 22,000 |
2005/08/23 | 675 | 678 | 669 | 678 | 43,000 |
2005/08/22 | 666 | 676 | 659 | 675 | 31,000 |
2005/08/19 | 674 | 674 | 655 | 667 | 61,000 |
2005/08/18 | 670 | 673 | 670 | 673 | 18,000 |
2005/08/17 | 673 | 675 | 672 | 672 | 12,000 |
2005/08/16 | 677 | 677 | 665 | 674 | 32,000 |
2005/08/15 | 670 | 670 | 661 | 669 | 36,000 |
2005/08/12 | 673 | 675 | 671 | 674 | 29,000 |
2005/08/11 | 666 | 674 | 663 | 673 | 25,000 |
2005/08/10 | 654 | 667 | 654 | 665 | 19,000 |
2005/08/09 | 651 | 660 | 651 | 660 | 5,000 |
2005/08/08 | 655 | 655 | 645 | 648 | 13,000 |
2005/08/05 | 659 | 660 | 655 | 655 | 8,000 |
2005/08/04 | 669 | 669 | 655 | 660 | 19,000 |
2005/08/03 | 663 | 668 | 663 | 667 | 15,000 |
2005/08/02 | 676 | 676 | 671 | 672 | 11,000 |
2005/08/01 | 678 | 679 | 668 | 676 | 30,000 |
2005/07/29 | 678 | 680 | 677 | 677 | 24,000 |
2005/07/28 | 679 | 681 | 678 | 681 | 33,000 |
2005/07/27 | 671 | 683 | 671 | 683 | 23,000 |
2005/07/26 | 669 | 679 | 669 | 679 | 15,000 |
2005/07/25 | 679 | 679 | 671 | 672 | 14,000 |
2005/07/22 | 680 | 680 | 675 | 680 | 13,000 |
2005/07/21 | 675 | 680 | 675 | 680 | 21,000 |
2005/07/20 | 680 | 680 | 672 | 675 | 36,000 |
2005/07/19 | 679 | 679 | 673 | 675 | 10,000 |
2005/07/15 | 680 | 680 | 666 | 669 | 56,000 |
2005/07/14 | 660 | 667 | 660 | 664 | 44,000 |
2005/07/13 | 659 | 659 | 655 | 658 | 8,000 |
2005/07/12 | 654 | 658 | 654 | 656 | 19,000 |
2005/07/11 | 648 | 655 | 648 | 652 | 48,000 |
2005/07/08 | 658 | 661 | 642 | 642 | 51,000 |
2005/07/07 | 663 | 664 | 658 | 660 | 23,000 |
2005/07/06 | 653 | 665 | 653 | 664 | 45,000 |
2005/07/05 | 657 | 658 | 651 | 652 | 24,000 |
2005/07/04 | 658 | 658 | 653 | 656 | 24,000 |
2005/07/01 | 641 | 652 | 641 | 648 | 35,000 |
2005/06/30 | 645 | 647 | 641 | 641 | 20,000 |
2005/06/29 | 642 | 648 | 641 | 646 | 43,000 |
2005/06/28 | 639 | 643 | 638 | 642 | 19,000 |
2005/06/27 | 637 | 646 | 637 | 645 | 15,000 |
2005/06/24 | 636 | 647 | 636 | 647 | 17,000 |
2005/06/23 | 651 | 651 | 641 | 651 | 17,000 |
2005/06/22 | 650 | 651 | 643 | 651 | 12,000 |
2005/06/21 | 653 | 653 | 645 | 650 | 17,000 |
2005/06/20 | 652 | 656 | 652 | 652 | 53,000 |
2005/06/17 | 641 | 649 | 641 | 649 | 24,000 |
2005/06/16 | 639 | 642 | 639 | 639 | 24,000 |
2005/06/15 | 638 | 645 | 638 | 642 | 59,000 |
2005/06/14 | 637 | 640 | 637 | 638 | 17,000 |
2005/06/13 | 643 | 643 | 633 | 633 | 23,000 |
2005/06/10 | 632 | 633 | 628 | 633 | 59,000 |
2005/06/09 | 631 | 636 | 631 | 632 | 32,000 |
2005/06/08 | 630 | 631 | 628 | 631 | 31,000 |
2005/06/07 | 622 | 624 | 622 | 623 | 21,000 |
2005/06/06 | 612 | 635 | 610 | 618 | 40,000 |
2005/06/03 | 640 | 640 | 625 | 626 | 42,000 |
2005/06/02 | 645 | 648 | 638 | 638 | 28,000 |
2005/06/01 | 645 | 649 | 639 | 649 | 20,000 |
2005/05/31 | 637 | 640 | 625 | 635 | 60,000 |
2005/05/30 | 649 | 649 | 635 | 635 | 37,000 |
2005/05/27 | 660 | 660 | 639 | 639 | 29,000 |
2005/05/26 | 633 | 643 | 627 | 640 | 22,000 |
2005/05/25 | 652 | 653 | 650 | 653 | 26,000 |
2005/05/24 | 675 | 675 | 652 | 655 | 32,000 |
2005/05/23 | 678 | 678 | 671 | 675 | 22,000 |
2005/05/20 | 680 | 680 | 670 | 670 | 7,000 |
2005/05/19 | 675 | 675 | 665 | 669 | 9,000 |
2005/05/18 | 661 | 663 | 660 | 662 | 8,000 |
2005/05/17 | 665 | 665 | 655 | 655 | 23,000 |
2005/05/16 | 682 | 682 | 675 | 675 | 24,000 |
2005/05/13 | 680 | 681 | 670 | 680 | 38,000 |
2005/05/12 | 674 | 685 | 673 | 683 | 29,000 |
2005/05/11 | 672 | 680 | 670 | 674 | 8,000 |
2005/05/10 | 678 | 679 | 671 | 672 | 14,000 |
2005/05/09 | 672 | 680 | 671 | 679 | 13,000 |
2005/05/06 | 670 | 680 | 670 | 671 | 9,000 |
2005/05/02 | 669 | 680 | 669 | 680 | 9,000 |
2005/04/28 | 664 | 671 | 664 | 671 | 31,000 |
2005/04/27 | 654 | 654 | 653 | 654 | 8,000 |
2005/04/26 | 654 | 656 | 643 | 643 | 20,000 |
2005/04/25 | 660 | 660 | 655 | 659 | 11,000 |
2005/04/22 | 645 | 655 | 644 | 650 | 27,000 |
2005/04/21 | 659 | 659 | 630 | 643 | 30,000 |
2005/04/20 | 663 | 670 | 660 | 661 | 32,000 |
2005/04/19 | 659 | 680 | 656 | 660 | 64,000 |
2005/04/18 | 665 | 665 | 650 | 656 | 104,000 |
2005/04/15 | 669 | 670 | 650 | 668 | 74,000 |
2005/04/14 | 678 | 679 | 662 | 669 | 27,000 |
2005/04/13 | 683 | 686 | 662 | 678 | 57,000 |
2005/04/12 | 699 | 699 | 683 | 683 | 22,000 |
2005/04/11 | 698 | 701 | 698 | 699 | 48,000 |
2005/04/08 | 695 | 700 | 692 | 699 | 48,000 |
2005/04/07 | 680 | 695 | 680 | 692 | 89,000 |
2005/04/06 | 656 | 673 | 656 | 672 | 37,000 |
2005/04/05 | 654 | 657 | 649 | 650 | 34,000 |
2005/04/04 | 650 | 676 | 647 | 662 | 49,000 |
2005/04/01 | 657 | 663 | 652 | 659 | 32,000 |
2005/03/31 | 650 | 667 | 648 | 667 | 48,000 |
2005/03/30 | 665 | 666 | 654 | 660 | 22,000 |
2005/03/29 | 682 | 688 | 671 | 671 | 45,000 |
2005/03/28 | 690 | 692 | 675 | 681 | 62,000 |
2005/03/25 | 688 | 691 | 681 | 691 | 65,000 |
2005/03/24 | 675 | 686 | 675 | 681 | 48,000 |
2005/03/23 | 682 | 684 | 672 | 672 | 92,000 |
2005/03/22 | 667 | 679 | 667 | 670 | 69,000 |
2005/03/18 | 660 | 664 | 660 | 663 | 27,000 |
2005/03/17 | 654 | 668 | 653 | 660 | 62,000 |
2005/03/16 | 690 | 690 | 651 | 651 | 75,000 |
2005/03/15 | 670 | 691 | 669 | 680 | 100,000 |
2005/03/14 | 660 | 672 | 660 | 670 | 45,000 |
2005/03/11 | 659 | 663 | 653 | 657 | 60,000 |
2005/03/10 | 651 | 658 | 651 | 655 | 17,000 |
2005/03/09 | 663 | 663 | 658 | 660 | 25,000 |
2005/03/08 | 652 | 664 | 652 | 664 | 47,000 |
2005/03/07 | 652 | 663 | 652 | 655 | 24,000 |
2005/03/04 | 651 | 660 | 649 | 650 | 54,000 |
2005/03/03 | 650 | 651 | 649 | 650 | 20,000 |
2005/03/02 | 649 | 653 | 645 | 651 | 46,000 |
2005/03/01 | 650 | 651 | 639 | 650 | 45,000 |
2005/02/28 | 625 | 650 | 625 | 650 | 50,000 |
2005/02/25 | 627 | 627 | 623 | 625 | 15,000 |
2005/02/24 | 628 | 628 | 625 | 627 | 16,000 |
2005/02/23 | 617 | 627 | 617 | 625 | 21,000 |
2005/02/22 | 627 | 627 | 624 | 626 | 17,000 |
2005/02/21 | 634 | 634 | 628 | 628 | 11,000 |
2005/02/18 | 633 | 634 | 630 | 634 | 20,000 |
2005/02/17 | 633 | 633 | 628 | 628 | 10,000 |
2005/02/16 | 634 | 634 | 623 | 627 | 19,000 |
2005/02/15 | 621 | 634 | 610 | 634 | 73,000 |
2005/02/14 | 617 | 625 | 616 | 622 | 24,000 |
2005/02/10 | 612 | 612 | 606 | 611 | 17,000 |
2005/02/09 | 605 | 610 | 605 | 607 | 76,000 |
2005/02/08 | 606 | 615 | 605 | 605 | 68,000 |
2005/02/07 | 604 | 609 | 602 | 602 | 26,000 |
2005/02/04 | 600 | 608 | 594 | 604 | 73,000 |
2005/02/03 | 600 | 602 | 599 | 600 | 72,000 |
2005/02/02 | 600 | 602 | 599 | 600 | 85,000 |
2005/02/01 | 600 | 602 | 598 | 600 | 127,000 |
2005/01/31 | 583 | 600 | 583 | 599 | 38,000 |
2005/01/28 | 600 | 601 | 596 | 597 | 46,000 |
2005/01/27 | 590 | 601 | 581 | 601 | 60,000 |
2005/01/26 | 589 | 598 | 589 | 596 | 28,000 |
2005/01/25 | 594 | 594 | 583 | 591 | 7,000 |
2005/01/24 | 593 | 593 | 590 | 591 | 30,000 |
2005/01/21 | 582 | 589 | 582 | 589 | 19,000 |
2005/01/20 | 593 | 593 | 571 | 576 | 19,000 |
2005/01/19 | 590 | 591 | 587 | 587 | 23,000 |
2005/01/18 | 590 | 590 | 582 | 590 | 27,000 |
2005/01/17 | 585 | 590 | 580 | 581 | 30,000 |
2005/01/14 | 573 | 584 | 573 | 584 | 34,000 |
2005/01/13 | 581 | 583 | 576 | 583 | 24,000 |
2005/01/12 | 570 | 577 | 566 | 572 | 28,000 |
2005/01/11 | 582 | 582 | 570 | 570 | 20,000 |
2005/01/07 | 585 | 590 | 580 | 580 | 42,000 |
2005/01/06 | 570 | 584 | 570 | 584 | 17,000 |
2005/01/05 | 580 | 580 | 571 | 573 | 11,000 |
2005/01/04 | 582 | 585 | 580 | 580 | 8,000 |