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 |
---|---|---|---|---|---|
2006/12/29 | 769 | 775 | 764 | 767 | 7,000 |
2006/12/28 | 764 | 765 | 764 | 765 | 4,000 |
2006/12/27 | 762 | 778 | 762 | 764 | 11,000 |
2006/12/26 | 752 | 764 | 752 | 761 | 12,000 |
2006/12/25 | 769 | 769 | 761 | 761 | 9,000 |
2006/12/22 | 782 | 782 | 771 | 777 | 8,000 |
2006/12/21 | 790 | 790 | 772 | 772 | 11,000 |
2006/12/20 | 793 | 793 | 763 | 781 | 29,000 |
2006/12/19 | 770 | 770 | 762 | 763 | 23,000 |
2006/12/18 | 763 | 771 | 763 | 770 | 22,000 |
2006/12/15 | 800 | 806 | 782 | 783 | 45,000 |
2006/12/14 | 789 | 799 | 786 | 798 | 44,000 |
2006/12/13 | 760 | 776 | 760 | 775 | 53,000 |
2006/12/12 | 751 | 759 | 751 | 759 | 22,000 |
2006/12/11 | 743 | 750 | 741 | 750 | 13,000 |
2006/12/08 | 748 | 749 | 730 | 737 | 52,000 |
2006/12/07 | 740 | 747 | 739 | 745 | 15,000 |
2006/12/06 | 738 | 745 | 725 | 734 | 17,000 |
2006/12/05 | 741 | 745 | 738 | 738 | 8,000 |
2006/12/04 | 727 | 735 | 727 | 734 | 7,000 |
2006/12/01 | 722 | 728 | 722 | 726 | 19,000 |
2006/11/30 | 712 | 715 | 712 | 715 | 9,000 |
2006/11/29 | 698 | 707 | 698 | 706 | 20,000 |
2006/11/28 | 694 | 704 | 694 | 696 | 22,000 |
2006/11/27 | 699 | 708 | 681 | 702 | 31,000 |
2006/11/24 | 715 | 722 | 700 | 719 | 18,000 |
2006/11/22 | 720 | 720 | 712 | 714 | 8,000 |
2006/11/21 | 725 | 730 | 711 | 711 | 20,000 |
2006/11/20 | 742 | 742 | 730 | 730 | 28,000 |
2006/11/17 | 735 | 742 | 735 | 739 | 6,000 |
2006/11/16 | 737 | 742 | 732 | 737 | 11,000 |
2006/11/15 | 743 | 743 | 733 | 735 | 28,000 |
2006/11/14 | 731 | 745 | 723 | 738 | 20,000 |
2006/11/13 | 732 | 732 | 723 | 730 | 17,000 |
2006/11/10 | 741 | 741 | 732 | 733 | 15,000 |
2006/11/09 | 735 | 743 | 735 | 741 | 16,000 |
2006/11/08 | 736 | 737 | 735 | 737 | 8,000 |
2006/11/07 | 744 | 750 | 733 | 733 | 36,000 |
2006/11/06 | 745 | 745 | 743 | 743 | 5,000 |
2006/11/02 | 746 | 754 | 741 | 742 | 21,000 |
2006/11/01 | 744 | 748 | 742 | 742 | 43,000 |
2006/10/31 | 735 | 738 | 727 | 738 | 15,000 |
2006/10/30 | 748 | 748 | 735 | 735 | 22,000 |
2006/10/27 | 757 | 757 | 749 | 750 | 13,000 |
2006/10/26 | 752 | 758 | 752 | 754 | 9,000 |
2006/10/25 | 756 | 761 | 753 | 753 | 14,000 |
2006/10/24 | 755 | 763 | 755 | 755 | 12,000 |
2006/10/23 | 757 | 760 | 752 | 760 | 12,000 |
2006/10/20 | 757 | 757 | 753 | 753 | 13,000 |
2006/10/19 | 765 | 765 | 752 | 761 | 9,000 |
2006/10/18 | 750 | 750 | 745 | 748 | 8,000 |
2006/10/17 | 762 | 763 | 751 | 751 | 14,000 |
2006/10/16 | 749 | 761 | 742 | 761 | 27,000 |
2006/10/13 | 741 | 742 | 736 | 742 | 16,000 |
2006/10/12 | 730 | 747 | 730 | 740 | 39,000 |
2006/10/11 | 759 | 759 | 759 | 759 | 1,000 |
2006/10/10 | 753 | 759 | 740 | 759 | 9,000 |
2006/10/06 | 753 | 753 | 753 | 753 | 6,000 |
2006/10/05 | 748 | 753 | 748 | 753 | 10,000 |
2006/10/04 | 753 | 758 | 750 | 750 | 13,000 |
2006/10/03 | 760 | 760 | 752 | 754 | 10,000 |
2006/10/02 | 756 | 758 | 751 | 758 | 11,000 |
2006/09/29 | 762 | 762 | 755 | 755 | 7,000 |
2006/09/28 | 762 | 766 | 761 | 762 | 8,000 |
2006/09/27 | 760 | 768 | 742 | 768 | 15,000 |
2006/09/26 | 751 | 757 | 751 | 757 | 2,000 |
2006/09/25 | 760 | 769 | 760 | 765 | 8,000 |
2006/09/22 | 768 | 772 | 760 | 760 | 5,000 |
2006/09/21 | 777 | 777 | 760 | 768 | 11,000 |
2006/09/20 | 776 | 779 | 770 | 770 | 10,000 |
2006/09/19 | 768 | 777 | 762 | 777 | 9,000 |
2006/09/15 | 771 | 771 | 761 | 761 | 13,000 |
2006/09/14 | 760 | 763 | 759 | 763 | 8,000 |
2006/09/13 | 760 | 765 | 757 | 757 | 9,000 |
2006/09/12 | 762 | 765 | 758 | 758 | 8,000 |
2006/09/11 | 774 | 774 | 764 | 766 | 10,000 |
2006/09/08 | 765 | 780 | 755 | 773 | 46,000 |
2006/09/07 | 783 | 785 | 772 | 785 | 13,000 |
2006/09/06 | 786 | 789 | 785 | 787 | 5,000 |
2006/09/05 | 799 | 799 | 788 | 788 | 7,000 |
2006/09/04 | 791 | 798 | 790 | 798 | 13,000 |
2006/09/01 | 793 | 795 | 793 | 795 | 5,000 |
2006/08/31 | 801 | 801 | 797 | 797 | 3,000 |
2006/08/30 | 798 | 801 | 795 | 801 | 3,000 |
2006/08/29 | 796 | 800 | 792 | 799 | 6,000 |
2006/08/28 | 808 | 808 | 796 | 796 | 7,000 |
2006/08/25 | 810 | 810 | 800 | 805 | 10,000 |
2006/08/24 | 810 | 812 | 801 | 805 | 12,000 |
2006/08/23 | 812 | 813 | 802 | 802 | 9,000 |
2006/08/22 | 805 | 811 | 798 | 811 | 11,000 |
2006/08/21 | 805 | 811 | 805 | 807 | 12,000 |
2006/08/18 | 799 | 804 | 794 | 803 | 31,000 |
2006/08/17 | 797 | 800 | 793 | 795 | 15,000 |
2006/08/16 | 784 | 795 | 784 | 787 | 13,000 |
2006/08/15 | 797 | 797 | 790 | 790 | 16,000 |
2006/08/14 | 784 | 795 | 777 | 793 | 5,000 |
2006/08/11 | 782 | 784 | 782 | 784 | 6,000 |
2006/08/10 | 782 | 789 | 780 | 789 | 9,000 |
2006/08/09 | 782 | 785 | 780 | 785 | 8,000 |
2006/08/08 | 778 | 781 | 778 | 781 | 7,000 |
2006/08/07 | 779 | 780 | 771 | 780 | 8,000 |
2006/08/04 | 773 | 778 | 770 | 778 | 14,000 |
2006/08/03 | 775 | 776 | 775 | 775 | 18,000 |
2006/08/02 | 785 | 785 | 768 | 773 | 21,000 |
2006/08/01 | 799 | 809 | 789 | 789 | 40,000 |
2006/07/31 | 800 | 803 | 798 | 798 | 14,000 |
2006/07/28 | 798 | 800 | 795 | 800 | 16,000 |
2006/07/27 | 787 | 792 | 780 | 790 | 40,000 |
2006/07/26 | 790 | 790 | 787 | 787 | 22,000 |
2006/07/25 | 787 | 796 | 787 | 796 | 4,000 |
2006/07/24 | 787 | 797 | 787 | 795 | 5,000 |
2006/07/21 | 809 | 809 | 801 | 804 | 12,000 |
2006/07/20 | 817 | 817 | 789 | 789 | 20,000 |
2006/07/19 | 781 | 790 | 781 | 789 | 10,000 |
2006/07/18 | 805 | 805 | 771 | 781 | 38,000 |
2006/07/14 | 792 | 800 | 792 | 795 | 12,000 |
2006/07/13 | 806 | 810 | 790 | 809 | 13,000 |
2006/07/12 | 813 | 813 | 806 | 806 | 18,000 |
2006/07/11 | 812 | 814 | 806 | 814 | 13,000 |
2006/07/10 | 810 | 814 | 798 | 812 | 14,000 |
2006/07/07 | 814 | 814 | 798 | 809 | 12,000 |
2006/07/06 | 815 | 815 | 805 | 805 | 22,000 |
2006/07/05 | 808 | 819 | 805 | 805 | 16,000 |
2006/07/04 | 820 | 820 | 807 | 808 | 13,000 |
2006/07/03 | 807 | 815 | 805 | 815 | 37,000 |
2006/06/30 | 784 | 802 | 784 | 795 | 22,000 |
2006/06/29 | 779 | 783 | 778 | 778 | 24,000 |
2006/06/28 | 800 | 800 | 778 | 782 | 17,000 |
2006/06/27 | 779 | 818 | 779 | 816 | 44,000 |
2006/06/26 | 770 | 785 | 770 | 777 | 26,000 |
2006/06/23 | 771 | 778 | 767 | 777 | 19,000 |
2006/06/22 | 758 | 784 | 758 | 784 | 22,000 |
2006/06/21 | 766 | 766 | 753 | 753 | 15,000 |
2006/06/20 | 792 | 792 | 774 | 776 | 31,000 |
2006/06/19 | 783 | 783 | 781 | 782 | 16,000 |
2006/06/16 | 758 | 770 | 758 | 767 | 37,000 |
2006/06/15 | 760 | 760 | 751 | 756 | 21,000 |
2006/06/14 | 721 | 742 | 720 | 738 | 51,000 |
2006/06/13 | 732 | 737 | 730 | 730 | 31,000 |
2006/06/12 | 733 | 740 | 732 | 738 | 46,000 |
2006/06/09 | 731 | 740 | 729 | 734 | 49,000 |
2006/06/08 | 736 | 757 | 730 | 732 | 32,000 |
2006/06/07 | 746 | 758 | 745 | 758 | 32,000 |
2006/06/06 | 761 | 761 | 751 | 760 | 33,000 |
2006/06/05 | 767 | 795 | 763 | 764 | 34,000 |
2006/06/02 | 778 | 778 | 736 | 769 | 30,000 |
2006/06/01 | 762 | 768 | 762 | 768 | 8,000 |
2006/05/31 | 776 | 776 | 756 | 758 | 7,000 |
2006/05/30 | 780 | 782 | 774 | 774 | 14,000 |
2006/05/29 | 799 | 799 | 785 | 790 | 11,000 |
2006/05/26 | 776 | 790 | 776 | 790 | 14,000 |
2006/05/25 | 791 | 791 | 775 | 785 | 33,000 |
2006/05/24 | 796 | 799 | 789 | 791 | 30,000 |
2006/05/23 | 770 | 785 | 750 | 785 | 38,000 |
2006/05/22 | 831 | 831 | 760 | 760 | 36,000 |
2006/05/19 | 791 | 791 | 775 | 791 | 25,000 |
2006/05/18 | 792 | 792 | 780 | 781 | 20,000 |
2006/05/17 | 800 | 810 | 787 | 797 | 30,000 |
2006/05/16 | 811 | 820 | 802 | 813 | 21,000 |
2006/05/15 | 820 | 820 | 808 | 809 | 18,000 |
2006/05/12 | 811 | 815 | 806 | 811 | 23,000 |
2006/05/11 | 821 | 821 | 816 | 819 | 23,000 |
2006/05/10 | 820 | 830 | 818 | 821 | 20,000 |
2006/05/09 | 825 | 833 | 825 | 826 | 15,000 |
2006/05/08 | 839 | 841 | 832 | 832 | 29,000 |
2006/05/02 | 826 | 829 | 820 | 829 | 10,000 |
2006/05/01 | 821 | 827 | 808 | 827 | 9,000 |
2006/04/28 | 841 | 841 | 818 | 828 | 19,000 |
2006/04/27 | 839 | 840 | 822 | 840 | 46,000 |
2006/04/26 | 829 | 839 | 828 | 834 | 17,000 |
2006/04/25 | 822 | 829 | 822 | 829 | 6,000 |
2006/04/24 | 835 | 835 | 822 | 822 | 29,000 |
2006/04/21 | 835 | 845 | 825 | 842 | 53,000 |
2006/04/20 | 838 | 839 | 825 | 830 | 32,000 |
2006/04/19 | 839 | 839 | 829 | 837 | 22,000 |
2006/04/18 | 810 | 823 | 810 | 820 | 24,000 |
2006/04/17 | 835 | 835 | 816 | 820 | 29,000 |
2006/04/14 | 817 | 825 | 817 | 825 | 29,000 |
2006/04/13 | 827 | 827 | 816 | 822 | 15,000 |
2006/04/12 | 833 | 836 | 825 | 827 | 20,000 |
2006/04/11 | 845 | 845 | 808 | 832 | 34,000 |
2006/04/10 | 842 | 848 | 839 | 845 | 26,000 |
2006/04/07 | 840 | 842 | 840 | 840 | 19,000 |
2006/04/06 | 843 | 843 | 830 | 840 | 53,000 |
2006/04/05 | 829 | 840 | 829 | 840 | 30,000 |
2006/04/04 | 839 | 844 | 832 | 833 | 32,000 |
2006/04/03 | 826 | 839 | 826 | 839 | 15,000 |
2006/03/31 | 840 | 840 | 825 | 825 | 18,000 |
2006/03/30 | 837 | 838 | 830 | 830 | 31,000 |
2006/03/29 | 822 | 837 | 820 | 837 | 33,000 |
2006/03/28 | 831 | 835 | 820 | 832 | 25,000 |
2006/03/27 | 835 | 845 | 831 | 840 | 45,000 |
2006/03/24 | 840 | 840 | 833 | 840 | 28,000 |
2006/03/23 | 835 | 840 | 834 | 834 | 45,000 |
2006/03/22 | 837 | 837 | 830 | 834 | 43,000 |
2006/03/20 | 821 | 843 | 818 | 837 | 38,000 |
2006/03/17 | 823 | 823 | 800 | 805 | 25,000 |
2006/03/16 | 817 | 818 | 805 | 805 | 16,000 |
2006/03/15 | 820 | 830 | 820 | 827 | 20,000 |
2006/03/14 | 825 | 825 | 813 | 820 | 35,000 |
2006/03/13 | 822 | 832 | 821 | 825 | 29,000 |
2006/03/10 | 800 | 812 | 800 | 809 | 65,000 |
2006/03/09 | 772 | 796 | 772 | 796 | 16,000 |
2006/03/08 | 783 | 790 | 774 | 781 | 35,000 |
2006/03/07 | 772 | 790 | 772 | 783 | 15,000 |
2006/03/06 | 772 | 779 | 771 | 773 | 19,000 |
2006/03/03 | 765 | 785 | 765 | 768 | 29,000 |
2006/03/02 | 767 | 773 | 761 | 770 | 20,000 |
2006/03/01 | 770 | 770 | 762 | 766 | 25,000 |
2006/02/28 | 785 | 785 | 772 | 772 | 25,000 |
2006/02/27 | 792 | 797 | 766 | 766 | 45,000 |
2006/02/24 | 782 | 788 | 778 | 788 | 16,000 |
2006/02/23 | 776 | 792 | 776 | 781 | 14,000 |
2006/02/22 | 789 | 789 | 770 | 774 | 15,000 |
2006/02/21 | 744 | 778 | 744 | 778 | 27,000 |
2006/02/20 | 770 | 770 | 751 | 752 | 34,000 |
2006/02/17 | 790 | 803 | 780 | 790 | 35,000 |
2006/02/16 | 785 | 803 | 784 | 795 | 33,000 |
2006/02/15 | 824 | 824 | 800 | 804 | 20,000 |
2006/02/14 | 815 | 815 | 786 | 804 | 25,000 |
2006/02/13 | 822 | 822 | 810 | 810 | 20,000 |
2006/02/10 | 833 | 836 | 824 | 832 | 29,000 |
2006/02/09 | 828 | 835 | 828 | 832 | 23,000 |
2006/02/08 | 846 | 850 | 824 | 824 | 47,000 |
2006/02/07 | 847 | 857 | 844 | 850 | 18,000 |
2006/02/06 | 840 | 854 | 820 | 854 | 63,000 |
2006/02/03 | 836 | 838 | 830 | 830 | 37,000 |
2006/02/02 | 850 | 850 | 845 | 845 | 17,000 |
2006/02/01 | 858 | 858 | 835 | 835 | 17,000 |
2006/01/31 | 843 | 854 | 841 | 851 | 30,000 |
2006/01/30 | 837 | 851 | 837 | 839 | 28,000 |
2006/01/27 | 819 | 836 | 819 | 836 | 41,000 |
2006/01/26 | 801 | 824 | 801 | 818 | 38,000 |
2006/01/25 | 801 | 811 | 801 | 809 | 22,000 |
2006/01/24 | 799 | 811 | 790 | 811 | 21,000 |
2006/01/23 | 770 | 808 | 770 | 800 | 54,000 |
2006/01/20 | 806 | 812 | 780 | 800 | 56,000 |
2006/01/19 | 745 | 795 | 745 | 792 | 119,000 |
2006/01/18 | 821 | 830 | 731 | 731 | 206,000 |
2006/01/17 | 846 | 865 | 831 | 831 | 75,000 |
2006/01/16 | 855 | 859 | 846 | 846 | 56,000 |
2006/01/13 | 838 | 847 | 832 | 847 | 25,000 |
2006/01/12 | 841 | 855 | 840 | 847 | 42,000 |
2006/01/11 | 846 | 847 | 833 | 839 | 38,000 |
2006/01/10 | 859 | 860 | 845 | 860 | 50,000 |
2006/01/06 | 833 | 873 | 833 | 859 | 60,000 |
2006/01/05 | 825 | 835 | 818 | 830 | 49,000 |
2006/01/04 | 810 | 817 | 802 | 815 | 25,000 |