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 |
---|---|---|---|---|---|
2007/12/28 | 629 | 638 | 627 | 633 | 11,000 |
2007/12/27 | 632 | 636 | 630 | 633 | 20,000 |
2007/12/26 | 637 | 645 | 637 | 639 | 6,000 |
2007/12/25 | 644 | 646 | 633 | 646 | 25,000 |
2007/12/21 | 655 | 655 | 626 | 641 | 24,000 |
2007/12/20 | 672 | 672 | 638 | 645 | 26,000 |
2007/12/19 | 667 | 672 | 667 | 671 | 16,000 |
2007/12/18 | 676 | 677 | 676 | 677 | 10,000 |
2007/12/17 | 704 | 705 | 679 | 679 | 40,000 |
2007/12/14 | 684 | 696 | 680 | 696 | 36,000 |
2007/12/13 | 684 | 686 | 684 | 684 | 17,000 |
2007/12/12 | 689 | 689 | 673 | 684 | 15,000 |
2007/12/11 | 692 | 694 | 683 | 692 | 14,000 |
2007/12/10 | 715 | 715 | 680 | 682 | 43,000 |
2007/12/07 | 701 | 711 | 700 | 700 | 11,000 |
2007/12/06 | 701 | 710 | 690 | 710 | 20,000 |
2007/12/05 | 678 | 702 | 678 | 699 | 15,000 |
2007/12/04 | 680 | 689 | 680 | 688 | 28,000 |
2007/12/03 | 675 | 685 | 660 | 685 | 28,000 |
2007/11/30 | 653 | 675 | 653 | 675 | 21,000 |
2007/11/29 | 659 | 679 | 659 | 670 | 16,000 |
2007/11/28 | 630 | 648 | 630 | 637 | 15,000 |
2007/11/27 | 614 | 641 | 614 | 636 | 22,000 |
2007/11/26 | 628 | 630 | 615 | 621 | 21,000 |
2007/11/22 | 615 | 628 | 615 | 628 | 27,000 |
2007/11/21 | 627 | 627 | 615 | 616 | 14,000 |
2007/11/20 | 626 | 626 | 604 | 615 | 15,000 |
2007/11/19 | 630 | 630 | 618 | 620 | 8,000 |
2007/11/16 | 614 | 615 | 614 | 614 | 17,000 |
2007/11/15 | 630 | 630 | 621 | 621 | 20,000 |
2007/11/14 | 611 | 618 | 610 | 614 | 19,000 |
2007/11/13 | 591 | 604 | 591 | 604 | 25,000 |
2007/11/12 | 610 | 611 | 607 | 607 | 12,000 |
2007/11/09 | 637 | 637 | 626 | 626 | 13,000 |
2007/11/08 | 657 | 657 | 642 | 647 | 14,000 |
2007/11/07 | 663 | 663 | 661 | 661 | 3,000 |
2007/11/06 | 670 | 673 | 666 | 673 | 8,000 |
2007/11/05 | 663 | 670 | 660 | 670 | 7,000 |
2007/11/02 | 664 | 670 | 664 | 665 | 7,000 |
2007/11/01 | 662 | 675 | 662 | 675 | 16,000 |
2007/10/31 | 671 | 671 | 661 | 670 | 11,000 |
2007/10/30 | 672 | 672 | 660 | 661 | 12,000 |
2007/10/29 | 663 | 672 | 663 | 666 | 6,000 |
2007/10/26 | 662 | 672 | 662 | 664 | 6,000 |
2007/10/25 | 662 | 672 | 660 | 672 | 12,000 |
2007/10/24 | 675 | 675 | 672 | 672 | 8,000 |
2007/10/23 | 666 | 683 | 666 | 672 | 12,000 |
2007/10/22 | 665 | 685 | 665 | 672 | 7,000 |
2007/10/19 | 685 | 695 | 685 | 695 | 19,000 |
2007/10/18 | 682 | 689 | 682 | 689 | 9,000 |
2007/10/17 | 689 | 689 | 679 | 679 | 10,000 |
2007/10/16 | 695 | 704 | 692 | 700 | 28,000 |
2007/10/15 | 715 | 715 | 694 | 694 | 16,000 |
2007/10/12 | 709 | 715 | 708 | 709 | 15,000 |
2007/10/11 | 684 | 719 | 684 | 719 | 50,000 |
2007/10/10 | 680 | 680 | 678 | 679 | 28,000 |
2007/10/09 | 675 | 680 | 673 | 675 | 13,000 |
2007/10/05 | 678 | 680 | 671 | 679 | 10,000 |
2007/10/03 | 679 | 680 | 665 | 673 | 13,000 |
2007/10/02 | 679 | 680 | 675 | 680 | 8,000 |
2007/10/01 | 678 | 679 | 669 | 678 | 7,000 |
2007/09/28 | 670 | 675 | 668 | 668 | 8,000 |
2007/09/27 | 667 | 680 | 665 | 680 | 12,000 |
2007/09/26 | 670 | 680 | 660 | 677 | 6,000 |
2007/09/25 | 658 | 670 | 658 | 670 | 7,000 |
2007/09/21 | 680 | 681 | 671 | 675 | 7,000 |
2007/09/20 | 673 | 680 | 669 | 680 | 28,000 |
2007/09/19 | 669 | 671 | 660 | 667 | 20,000 |
2007/09/18 | 660 | 667 | 660 | 667 | 41,000 |
2007/09/14 | 650 | 660 | 650 | 660 | 31,000 |
2007/09/13 | 662 | 663 | 654 | 654 | 4,000 |
2007/09/12 | 659 | 664 | 652 | 652 | 7,000 |
2007/09/11 | 644 | 661 | 644 | 647 | 25,000 |
2007/09/10 | 631 | 651 | 631 | 649 | 49,000 |
2007/09/07 | 675 | 680 | 671 | 671 | 15,000 |
2007/09/06 | 680 | 680 | 675 | 675 | 13,000 |
2007/09/05 | 690 | 697 | 681 | 694 | 10,000 |
2007/09/04 | 683 | 688 | 682 | 687 | 11,000 |
2007/09/03 | 686 | 688 | 686 | 688 | 9,000 |
2007/08/31 | 676 | 693 | 676 | 693 | 9,000 |
2007/08/30 | 682 | 682 | 674 | 681 | 11,000 |
2007/08/29 | 683 | 683 | 671 | 672 | 10,000 |
2007/08/28 | 688 | 688 | 685 | 685 | 5,000 |
2007/08/27 | 680 | 688 | 680 | 688 | 12,000 |
2007/08/24 | 678 | 680 | 675 | 680 | 17,000 |
2007/08/23 | 678 | 678 | 660 | 674 | 38,000 |
2007/08/22 | 682 | 682 | 677 | 680 | 9,000 |
2007/08/21 | 684 | 689 | 682 | 689 | 14,000 |
2007/08/20 | 710 | 710 | 684 | 684 | 33,000 |
2007/08/17 | 707 | 710 | 690 | 690 | 29,000 |
2007/08/16 | 721 | 721 | 707 | 717 | 19,000 |
2007/08/15 | 735 | 735 | 735 | 735 | 12,000 |
2007/08/14 | 726 | 740 | 724 | 740 | 18,000 |
2007/08/13 | 719 | 740 | 719 | 729 | 18,000 |
2007/08/10 | 740 | 740 | 722 | 726 | 12,000 |
2007/08/09 | 740 | 742 | 730 | 730 | 13,000 |
2007/08/08 | 728 | 736 | 727 | 733 | 11,000 |
2007/08/07 | 734 | 734 | 725 | 725 | 8,000 |
2007/08/06 | 731 | 731 | 730 | 730 | 12,000 |
2007/08/03 | 739 | 741 | 730 | 734 | 19,000 |
2007/08/02 | 738 | 744 | 738 | 738 | 16,000 |
2007/08/01 | 749 | 749 | 733 | 733 | 16,000 |
2007/07/31 | 745 | 752 | 742 | 752 | 14,000 |
2007/07/30 | 741 | 752 | 733 | 752 | 22,000 |
2007/07/27 | 748 | 756 | 741 | 756 | 15,000 |
2007/07/26 | 761 | 761 | 761 | 761 | 5,000 |
2007/07/25 | 771 | 771 | 762 | 763 | 6,000 |
2007/07/24 | 770 | 773 | 765 | 773 | 11,000 |
2007/07/23 | 771 | 772 | 768 | 769 | 5,000 |
2007/07/20 | 785 | 785 | 778 | 778 | 21,000 |
2007/07/19 | 771 | 780 | 771 | 776 | 11,000 |
2007/07/18 | 787 | 787 | 771 | 771 | 19,000 |
2007/07/17 | 800 | 800 | 784 | 784 | 56,000 |
2007/07/13 | 785 | 791 | 783 | 790 | 41,000 |
2007/07/12 | 775 | 781 | 775 | 781 | 25,000 |
2007/07/11 | 779 | 785 | 777 | 778 | 21,000 |
2007/07/10 | 780 | 788 | 777 | 782 | 32,000 |
2007/07/09 | 781 | 781 | 772 | 777 | 19,000 |
2007/07/06 | 779 | 784 | 779 | 784 | 18,000 |
2007/07/05 | 783 | 784 | 779 | 779 | 17,000 |
2007/07/04 | 774 | 785 | 773 | 784 | 33,000 |
2007/07/03 | 768 | 774 | 768 | 774 | 11,000 |
2007/07/02 | 768 | 772 | 763 | 768 | 13,000 |
2007/06/29 | 758 | 772 | 758 | 767 | 18,000 |
2007/06/28 | 772 | 772 | 767 | 767 | 21,000 |
2007/06/27 | 771 | 774 | 765 | 773 | 11,000 |
2007/06/26 | 765 | 773 | 763 | 773 | 8,000 |
2007/06/25 | 770 | 773 | 762 | 769 | 31,000 |
2007/06/22 | 777 | 777 | 770 | 773 | 13,000 |
2007/06/21 | 773 | 778 | 773 | 777 | 7,000 |
2007/06/20 | 775 | 777 | 770 | 775 | 47,000 |
2007/06/19 | 777 | 777 | 768 | 769 | 24,000 |
2007/06/18 | 759 | 770 | 757 | 770 | 36,000 |
2007/06/15 | 746 | 758 | 746 | 758 | 23,000 |
2007/06/14 | 745 | 752 | 745 | 750 | 28,000 |
2007/06/13 | 742 | 746 | 742 | 744 | 18,000 |
2007/06/12 | 746 | 750 | 745 | 745 | 13,000 |
2007/06/11 | 745 | 748 | 745 | 747 | 9,000 |
2007/06/08 | 750 | 750 | 743 | 745 | 32,000 |
2007/06/07 | 752 | 752 | 742 | 746 | 28,000 |
2007/06/06 | 746 | 750 | 745 | 746 | 17,000 |
2007/06/05 | 746 | 747 | 741 | 746 | 26,000 |
2007/06/04 | 748 | 749 | 744 | 744 | 17,000 |
2007/06/01 | 744 | 748 | 743 | 744 | 15,000 |
2007/05/31 | 745 | 745 | 741 | 743 | 10,000 |
2007/05/30 | 748 | 749 | 743 | 744 | 15,000 |
2007/05/29 | 746 | 750 | 746 | 748 | 6,000 |
2007/05/28 | 746 | 754 | 745 | 750 | 13,000 |
2007/05/25 | 750 | 750 | 745 | 749 | 10,000 |
2007/05/24 | 749 | 752 | 748 | 751 | 11,000 |
2007/05/23 | 752 | 752 | 748 | 750 | 19,000 |
2007/05/22 | 754 | 754 | 748 | 750 | 8,000 |
2007/05/21 | 748 | 752 | 746 | 746 | 13,000 |
2007/05/18 | 754 | 758 | 743 | 745 | 19,000 |
2007/05/17 | 755 | 759 | 753 | 753 | 9,000 |
2007/05/16 | 755 | 758 | 745 | 745 | 16,000 |
2007/05/15 | 775 | 775 | 753 | 753 | 27,000 |
2007/05/14 | 748 | 765 | 748 | 765 | 30,000 |
2007/05/11 | 752 | 753 | 743 | 743 | 58,000 |
2007/05/10 | 779 | 781 | 765 | 765 | 24,000 |
2007/05/09 | 776 | 777 | 770 | 776 | 13,000 |
2007/05/08 | 777 | 777 | 767 | 776 | 24,000 |
2007/05/07 | 770 | 772 | 764 | 772 | 22,000 |
2007/05/02 | 765 | 766 | 761 | 761 | 9,000 |
2007/05/01 | 762 | 765 | 752 | 761 | 17,000 |
2007/04/27 | 751 | 761 | 750 | 750 | 18,000 |
2007/04/26 | 742 | 766 | 742 | 761 | 24,000 |
2007/04/25 | 745 | 748 | 738 | 740 | 38,000 |
2007/04/24 | 745 | 755 | 745 | 755 | 13,000 |
2007/04/23 | 750 | 754 | 745 | 745 | 25,000 |
2007/04/20 | 741 | 750 | 741 | 743 | 29,000 |
2007/04/19 | 760 | 760 | 745 | 750 | 25,000 |
2007/04/18 | 762 | 762 | 752 | 762 | 8,000 |
2007/04/17 | 759 | 760 | 752 | 752 | 17,000 |
2007/04/16 | 768 | 768 | 754 | 756 | 30,000 |
2007/04/13 | 767 | 767 | 759 | 761 | 17,000 |
2007/04/12 | 774 | 774 | 757 | 757 | 10,000 |
2007/04/11 | 770 | 771 | 764 | 764 | 14,000 |
2007/04/10 | 766 | 767 | 766 | 766 | 3,000 |
2007/04/09 | 766 | 767 | 754 | 767 | 24,000 |
2007/04/06 | 751 | 757 | 750 | 756 | 22,000 |
2007/04/05 | 761 | 762 | 750 | 755 | 27,000 |
2007/04/04 | 761 | 763 | 753 | 762 | 18,000 |
2007/04/03 | 753 | 753 | 741 | 745 | 19,000 |
2007/04/02 | 775 | 775 | 753 | 753 | 28,000 |
2007/03/30 | 773 | 773 | 765 | 765 | 37,000 |
2007/03/29 | 776 | 776 | 764 | 769 | 27,000 |
2007/03/28 | 780 | 780 | 775 | 775 | 20,000 |
2007/03/27 | 787 | 787 | 779 | 779 | 17,000 |
2007/03/26 | 802 | 804 | 800 | 804 | 23,000 |
2007/03/23 | 799 | 800 | 785 | 797 | 44,000 |
2007/03/22 | 805 | 806 | 792 | 802 | 25,000 |
2007/03/20 | 782 | 790 | 782 | 790 | 20,000 |
2007/03/19 | 781 | 782 | 780 | 782 | 23,000 |
2007/03/16 | 796 | 796 | 775 | 777 | 28,000 |
2007/03/15 | 778 | 794 | 776 | 791 | 35,000 |
2007/03/14 | 778 | 783 | 768 | 768 | 35,000 |
2007/03/13 | 784 | 794 | 783 | 786 | 15,000 |
2007/03/12 | 781 | 781 | 776 | 781 | 26,000 |
2007/03/09 | 772 | 778 | 771 | 771 | 33,000 |
2007/03/08 | 775 | 775 | 768 | 771 | 13,000 |
2007/03/07 | 775 | 775 | 765 | 770 | 30,000 |
2007/03/06 | 752 | 770 | 750 | 766 | 14,000 |
2007/03/05 | 765 | 769 | 760 | 760 | 28,000 |
2007/03/02 | 783 | 783 | 770 | 770 | 34,000 |
2007/03/01 | 791 | 800 | 780 | 791 | 39,000 |
2007/02/28 | 770 | 789 | 750 | 779 | 48,000 |
2007/02/27 | 820 | 820 | 803 | 805 | 25,000 |
2007/02/26 | 821 | 826 | 819 | 820 | 21,000 |
2007/02/23 | 824 | 830 | 817 | 817 | 41,000 |
2007/02/22 | 829 | 829 | 815 | 822 | 34,000 |
2007/02/21 | 817 | 822 | 816 | 817 | 14,000 |
2007/02/20 | 820 | 820 | 815 | 815 | 19,000 |
2007/02/19 | 809 | 817 | 804 | 817 | 44,000 |
2007/02/16 | 807 | 812 | 803 | 804 | 23,000 |
2007/02/15 | 816 | 816 | 810 | 810 | 48,000 |
2007/02/14 | 797 | 815 | 796 | 809 | 81,000 |
2007/02/13 | 793 | 797 | 789 | 794 | 43,000 |
2007/02/09 | 795 | 795 | 785 | 793 | 25,000 |
2007/02/08 | 796 | 796 | 787 | 787 | 32,000 |
2007/02/07 | 787 | 791 | 780 | 791 | 91,000 |
2007/02/06 | 781 | 797 | 779 | 780 | 107,000 |
2007/02/05 | 780 | 781 | 778 | 781 | 34,000 |
2007/02/02 | 779 | 780 | 776 | 776 | 19,000 |
2007/02/01 | 774 | 775 | 769 | 774 | 32,000 |
2007/01/31 | 776 | 776 | 767 | 771 | 21,000 |
2007/01/30 | 774 | 777 | 772 | 773 | 36,000 |
2007/01/29 | 775 | 777 | 771 | 772 | 43,000 |
2007/01/26 | 765 | 775 | 765 | 774 | 7,000 |
2007/01/25 | 779 | 779 | 769 | 769 | 39,000 |
2007/01/24 | 790 | 790 | 773 | 780 | 43,000 |
2007/01/23 | 776 | 789 | 776 | 782 | 28,000 |
2007/01/22 | 762 | 775 | 762 | 769 | 59,000 |
2007/01/19 | 758 | 765 | 757 | 757 | 70,000 |
2007/01/18 | 762 | 765 | 761 | 764 | 28,000 |
2007/01/17 | 762 | 769 | 760 | 763 | 43,000 |
2007/01/16 | 758 | 764 | 758 | 764 | 42,000 |
2007/01/15 | 759 | 769 | 750 | 756 | 46,000 |
2007/01/12 | 759 | 762 | 756 | 758 | 28,000 |
2007/01/11 | 753 | 756 | 750 | 756 | 16,000 |
2007/01/10 | 762 | 763 | 750 | 750 | 23,000 |
2007/01/09 | 758 | 763 | 758 | 763 | 7,000 |
2007/01/05 | 769 | 770 | 767 | 767 | 6,000 |
2007/01/04 | 767 | 774 | 767 | 774 | 6,000 |