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 |
|---|---|---|---|---|---|
| 2008/12/30 | 513 | 520 | 506 | 513 | 13,000 |
| 2008/12/29 | 515 | 519 | 510 | 513 | 6,000 |
| 2008/12/26 | 506 | 510 | 505 | 505 | 6,000 |
| 2008/12/25 | 495 | 505 | 495 | 505 | 4,000 |
| 2008/12/24 | 495 | 501 | 495 | 495 | 10,000 |
| 2008/12/22 | 518 | 518 | 505 | 515 | 13,000 |
| 2008/12/19 | 515 | 515 | 503 | 503 | 32,000 |
| 2008/12/18 | 493 | 503 | 493 | 503 | 20,000 |
| 2008/12/17 | 497 | 498 | 492 | 493 | 9,000 |
| 2008/12/16 | 499 | 499 | 486 | 499 | 18,000 |
| 2008/12/15 | 512 | 512 | 490 | 501 | 75,000 |
| 2008/12/12 | 421 | 432 | 418 | 432 | 41,000 |
| 2008/12/11 | 434 | 435 | 417 | 421 | 36,000 |
| 2008/12/10 | 437 | 437 | 432 | 434 | 43,000 |
| 2008/12/09 | 422 | 422 | 407 | 408 | 15,000 |
| 2008/12/08 | 407 | 425 | 407 | 423 | 13,000 |
| 2008/12/05 | 406 | 413 | 405 | 406 | 11,000 |
| 2008/12/04 | 404 | 409 | 396 | 396 | 17,000 |
| 2008/12/03 | 394 | 394 | 393 | 394 | 11,000 |
| 2008/12/02 | 405 | 405 | 384 | 393 | 11,000 |
| 2008/12/01 | 403 | 409 | 403 | 405 | 27,000 |
| 2008/11/28 | 420 | 429 | 417 | 428 | 8,000 |
| 2008/11/27 | 403 | 420 | 403 | 420 | 6,000 |
| 2008/11/26 | 411 | 411 | 411 | 411 | 5,000 |
| 2008/11/25 | 407 | 418 | 407 | 416 | 10,000 |
| 2008/11/21 | 415 | 415 | 391 | 406 | 32,000 |
| 2008/11/20 | 437 | 440 | 415 | 415 | 24,000 |
| 2008/11/19 | 426 | 430 | 423 | 427 | 13,000 |
| 2008/11/18 | 426 | 426 | 411 | 420 | 7,000 |
| 2008/11/17 | 445 | 450 | 422 | 427 | 32,000 |
| 2008/11/14 | 420 | 435 | 418 | 435 | 17,000 |
| 2008/11/13 | 401 | 404 | 401 | 404 | 4,000 |
| 2008/11/12 | 412 | 412 | 412 | 412 | 2,000 |
| 2008/11/11 | 415 | 415 | 408 | 412 | 14,000 |
| 2008/11/10 | 417 | 439 | 417 | 425 | 28,000 |
| 2008/11/07 | 426 | 433 | 425 | 432 | 15,000 |
| 2008/11/06 | 430 | 430 | 421 | 426 | 11,000 |
| 2008/11/05 | 417 | 439 | 417 | 439 | 16,000 |
| 2008/11/04 | 441 | 441 | 410 | 417 | 12,000 |
| 2008/10/31 | 355 | 401 | 355 | 401 | 30,000 |
| 2008/10/30 | 350 | 360 | 348 | 360 | 25,000 |
| 2008/10/29 | 350 | 355 | 341 | 341 | 24,000 |
| 2008/10/28 | 325 | 340 | 325 | 340 | 15,000 |
| 2008/10/27 | 346 | 353 | 346 | 350 | 16,000 |
| 2008/10/24 | 366 | 366 | 350 | 365 | 15,000 |
| 2008/10/23 | 412 | 412 | 385 | 386 | 17,000 |
| 2008/10/22 | 427 | 427 | 407 | 407 | 8,000 |
| 2008/10/21 | 438 | 438 | 421 | 427 | 9,000 |
| 2008/10/20 | 425 | 425 | 418 | 423 | 15,000 |
| 2008/10/17 | 393 | 410 | 393 | 400 | 13,000 |
| 2008/10/16 | 390 | 390 | 364 | 390 | 14,000 |
| 2008/10/15 | 402 | 404 | 393 | 393 | 33,000 |
| 2008/10/14 | 382 | 399 | 365 | 398 | 27,000 |
| 2008/10/10 | 315 | 339 | 315 | 336 | 41,000 |
| 2008/10/09 | 396 | 396 | 380 | 380 | 14,000 |
| 2008/10/08 | 425 | 425 | 381 | 381 | 28,000 |
| 2008/10/07 | 420 | 433 | 406 | 423 | 19,000 |
| 2008/10/06 | 459 | 470 | 440 | 460 | 15,000 |
| 2008/10/03 | 471 | 471 | 469 | 469 | 3,000 |
| 2008/10/02 | 497 | 497 | 471 | 471 | 13,000 |
| 2008/10/01 | 510 | 514 | 490 | 495 | 6,000 |
| 2008/09/30 | 482 | 499 | 471 | 494 | 28,000 |
| 2008/09/29 | 514 | 524 | 509 | 514 | 12,000 |
| 2008/09/26 | 537 | 537 | 500 | 511 | 34,000 |
| 2008/09/25 | 532 | 539 | 529 | 539 | 9,000 |
| 2008/09/24 | 539 | 550 | 539 | 550 | 7,000 |
| 2008/09/22 | 550 | 550 | 542 | 542 | 27,000 |
| 2008/09/19 | 545 | 548 | 535 | 548 | 29,000 |
| 2008/09/18 | 522 | 548 | 522 | 541 | 12,000 |
| 2008/09/17 | 544 | 550 | 541 | 550 | 12,000 |
| 2008/09/16 | 549 | 549 | 523 | 527 | 25,000 |
| 2008/09/12 | 549 | 549 | 541 | 548 | 29,000 |
| 2008/09/11 | 547 | 547 | 541 | 542 | 13,000 |
| 2008/09/10 | 537 | 560 | 537 | 540 | 9,000 |
| 2008/09/09 | 555 | 555 | 538 | 547 | 8,000 |
| 2008/09/08 | 531 | 553 | 531 | 545 | 24,000 |
| 2008/09/05 | 539 | 541 | 538 | 539 | 16,000 |
| 2008/09/04 | 549 | 550 | 545 | 550 | 20,000 |
| 2008/09/03 | 550 | 550 | 547 | 550 | 15,000 |
| 2008/09/02 | 554 | 554 | 545 | 551 | 6,000 |
| 2008/09/01 | 555 | 555 | 550 | 555 | 9,000 |
| 2008/08/29 | 550 | 555 | 547 | 549 | 13,000 |
| 2008/08/28 | 548 | 548 | 543 | 543 | 7,000 |
| 2008/08/27 | 542 | 542 | 542 | 542 | 2,000 |
| 2008/08/26 | 541 | 552 | 541 | 552 | 11,000 |
| 2008/08/25 | 549 | 555 | 549 | 551 | 9,000 |
| 2008/08/22 | 559 | 559 | 548 | 559 | 10,000 |
| 2008/08/20 | 560 | 560 | 550 | 555 | 13,000 |
| 2008/08/19 | 549 | 555 | 540 | 555 | 15,000 |
| 2008/08/18 | 550 | 560 | 549 | 549 | 16,000 |
| 2008/08/15 | 553 | 553 | 545 | 545 | 22,000 |
| 2008/08/14 | 555 | 555 | 545 | 555 | 23,000 |
| 2008/08/13 | 561 | 563 | 553 | 557 | 6,000 |
| 2008/08/12 | 569 | 569 | 561 | 561 | 11,000 |
| 2008/08/11 | 574 | 575 | 569 | 570 | 19,000 |
| 2008/08/08 | 561 | 565 | 561 | 565 | 2,000 |
| 2008/08/07 | 574 | 574 | 564 | 571 | 10,000 |
| 2008/08/06 | 569 | 577 | 562 | 577 | 13,000 |
| 2008/08/05 | 567 | 569 | 559 | 562 | 13,000 |
| 2008/08/04 | 570 | 570 | 563 | 563 | 4,000 |
| 2008/08/01 | 597 | 608 | 580 | 580 | 9,000 |
| 2008/07/31 | 574 | 618 | 574 | 590 | 17,000 |
| 2008/07/30 | 553 | 574 | 553 | 574 | 11,000 |
| 2008/07/29 | 563 | 563 | 553 | 553 | 9,000 |
| 2008/07/28 | 570 | 570 | 563 | 563 | 7,000 |
| 2008/07/25 | 564 | 570 | 561 | 561 | 4,000 |
| 2008/07/24 | 566 | 572 | 559 | 566 | 21,000 |
| 2008/07/23 | 558 | 578 | 558 | 576 | 12,000 |
| 2008/07/22 | 569 | 569 | 559 | 567 | 6,000 |
| 2008/07/18 | 570 | 570 | 556 | 558 | 24,000 |
| 2008/07/17 | 551 | 560 | 551 | 560 | 9,000 |
| 2008/07/16 | 554 | 554 | 547 | 547 | 19,000 |
| 2008/07/15 | 572 | 572 | 552 | 553 | 54,000 |
| 2008/07/14 | 548 | 560 | 548 | 558 | 26,000 |
| 2008/07/11 | 552 | 556 | 549 | 556 | 10,000 |
| 2008/07/10 | 558 | 558 | 552 | 552 | 12,000 |
| 2008/07/09 | 552 | 558 | 551 | 552 | 18,000 |
| 2008/07/08 | 561 | 561 | 546 | 547 | 12,000 |
| 2008/07/07 | 568 | 568 | 560 | 561 | 3,000 |
| 2008/07/04 | 578 | 578 | 560 | 568 | 8,000 |
| 2008/07/03 | 572 | 572 | 556 | 560 | 8,000 |
| 2008/07/02 | 565 | 570 | 560 | 562 | 10,000 |
| 2008/07/01 | 574 | 575 | 574 | 575 | 2,000 |
| 2008/06/30 | 568 | 576 | 566 | 574 | 9,000 |
| 2008/06/27 | 575 | 580 | 568 | 568 | 11,000 |
| 2008/06/26 | 575 | 580 | 570 | 575 | 23,000 |
| 2008/06/25 | 566 | 580 | 564 | 580 | 18,000 |
| 2008/06/24 | 573 | 573 | 566 | 566 | 2,000 |
| 2008/06/23 | 569 | 577 | 564 | 564 | 14,000 |
| 2008/06/20 | 580 | 580 | 568 | 568 | 46,000 |
| 2008/06/19 | 568 | 576 | 568 | 571 | 11,000 |
| 2008/06/18 | 571 | 579 | 563 | 573 | 23,000 |
| 2008/06/17 | 577 | 578 | 571 | 571 | 15,000 |
| 2008/06/16 | 567 | 578 | 567 | 573 | 32,000 |
| 2008/06/13 | 570 | 570 | 565 | 567 | 41,000 |
| 2008/06/12 | 568 | 570 | 561 | 570 | 38,000 |
| 2008/06/11 | 569 | 569 | 560 | 562 | 21,000 |
| 2008/06/10 | 579 | 579 | 566 | 566 | 13,000 |
| 2008/06/09 | 578 | 578 | 565 | 566 | 16,000 |
| 2008/06/06 | 579 | 580 | 572 | 576 | 20,000 |
| 2008/06/05 | 587 | 587 | 580 | 580 | 8,000 |
| 2008/06/04 | 585 | 585 | 575 | 580 | 20,000 |
| 2008/06/03 | 582 | 589 | 578 | 578 | 13,000 |
| 2008/06/02 | 585 | 585 | 581 | 584 | 15,000 |
| 2008/05/30 | 584 | 584 | 574 | 580 | 11,000 |
| 2008/05/29 | 565 | 579 | 565 | 579 | 5,000 |
| 2008/05/28 | 579 | 579 | 565 | 565 | 20,000 |
| 2008/05/27 | 559 | 564 | 558 | 564 | 15,000 |
| 2008/05/26 | 584 | 584 | 556 | 569 | 18,000 |
| 2008/05/23 | 570 | 585 | 570 | 584 | 23,000 |
| 2008/05/22 | 576 | 576 | 567 | 567 | 3,000 |
| 2008/05/21 | 577 | 580 | 565 | 580 | 22,000 |
| 2008/05/20 | 579 | 579 | 564 | 566 | 16,000 |
| 2008/05/19 | 579 | 579 | 570 | 574 | 18,000 |
| 2008/05/16 | 579 | 583 | 571 | 571 | 30,000 |
| 2008/05/15 | 579 | 579 | 572 | 579 | 68,000 |
| 2008/05/14 | 560 | 575 | 560 | 572 | 38,000 |
| 2008/05/13 | 545 | 559 | 542 | 559 | 19,000 |
| 2008/05/12 | 538 | 545 | 536 | 545 | 6,000 |
| 2008/05/09 | 549 | 549 | 538 | 538 | 9,000 |
| 2008/05/08 | 543 | 548 | 542 | 543 | 15,000 |
| 2008/05/07 | 545 | 545 | 537 | 542 | 11,000 |
| 2008/05/02 | 536 | 544 | 536 | 544 | 16,000 |
| 2008/05/01 | 537 | 545 | 536 | 536 | 23,000 |
| 2008/04/30 | 536 | 542 | 536 | 536 | 9,000 |
| 2008/04/28 | 543 | 545 | 537 | 543 | 34,000 |
| 2008/04/25 | 538 | 543 | 538 | 542 | 7,000 |
| 2008/04/24 | 542 | 542 | 537 | 537 | 12,000 |
| 2008/04/23 | 554 | 560 | 554 | 560 | 10,000 |
| 2008/04/22 | 541 | 550 | 541 | 550 | 9,000 |
| 2008/04/21 | 534 | 539 | 531 | 539 | 12,000 |
| 2008/04/18 | 539 | 544 | 539 | 544 | 14,000 |
| 2008/04/17 | 542 | 549 | 542 | 549 | 6,000 |
| 2008/04/16 | 529 | 539 | 529 | 539 | 11,000 |
| 2008/04/15 | 543 | 543 | 533 | 539 | 19,000 |
| 2008/04/14 | 528 | 529 | 515 | 523 | 15,000 |
| 2008/04/11 | 519 | 519 | 519 | 519 | 2,000 |
| 2008/04/10 | 522 | 529 | 517 | 517 | 9,000 |
| 2008/04/09 | 536 | 536 | 530 | 530 | 7,000 |
| 2008/04/08 | 536 | 548 | 536 | 542 | 5,000 |
| 2008/04/07 | 531 | 541 | 531 | 541 | 5,000 |
| 2008/04/04 | 541 | 554 | 540 | 540 | 10,000 |
| 2008/04/03 | 549 | 560 | 549 | 560 | 5,000 |
| 2008/04/02 | 559 | 560 | 548 | 548 | 9,000 |
| 2008/04/01 | 545 | 555 | 538 | 555 | 7,000 |
| 2008/03/31 | 558 | 558 | 554 | 555 | 4,000 |
| 2008/03/28 | 550 | 560 | 550 | 558 | 11,000 |
| 2008/03/27 | 535 | 545 | 535 | 545 | 5,000 |
| 2008/03/26 | 532 | 547 | 532 | 547 | 5,000 |
| 2008/03/25 | 545 | 550 | 545 | 550 | 3,000 |
| 2008/03/24 | 541 | 547 | 540 | 540 | 6,000 |
| 2008/03/21 | 540 | 540 | 540 | 540 | 8,000 |
| 2008/03/19 | 540 | 540 | 531 | 531 | 18,000 |
| 2008/03/18 | 522 | 530 | 521 | 530 | 7,000 |
| 2008/03/17 | 527 | 529 | 517 | 529 | 21,000 |
| 2008/03/14 | 521 | 531 | 517 | 531 | 54,000 |
| 2008/03/13 | 534 | 535 | 534 | 535 | 8,000 |
| 2008/03/12 | 556 | 556 | 540 | 541 | 9,000 |
| 2008/03/11 | 514 | 545 | 514 | 536 | 13,000 |
| 2008/03/10 | 529 | 530 | 520 | 530 | 10,000 |
| 2008/03/07 | 534 | 534 | 533 | 533 | 5,000 |
| 2008/03/06 | 526 | 534 | 526 | 534 | 8,000 |
| 2008/03/05 | 526 | 535 | 524 | 524 | 12,000 |
| 2008/03/04 | 537 | 537 | 526 | 526 | 23,000 |
| 2008/03/03 | 561 | 570 | 530 | 537 | 21,000 |
| 2008/02/29 | 568 | 579 | 560 | 560 | 12,000 |
| 2008/02/28 | 570 | 586 | 570 | 586 | 7,000 |
| 2008/02/27 | 579 | 589 | 571 | 572 | 11,000 |
| 2008/02/26 | 590 | 600 | 572 | 572 | 14,000 |
| 2008/02/25 | 573 | 595 | 573 | 595 | 13,000 |
| 2008/02/22 | 587 | 587 | 577 | 577 | 5,000 |
| 2008/02/21 | 572 | 583 | 572 | 577 | 5,000 |
| 2008/02/20 | 600 | 600 | 570 | 570 | 16,000 |
| 2008/02/19 | 595 | 600 | 595 | 600 | 9,000 |
| 2008/02/18 | 600 | 603 | 600 | 600 | 8,000 |
| 2008/02/15 | 617 | 617 | 607 | 610 | 24,000 |
| 2008/02/14 | 601 | 620 | 600 | 618 | 20,000 |
| 2008/02/13 | 607 | 610 | 588 | 600 | 21,000 |
| 2008/02/12 | 605 | 605 | 588 | 588 | 6,000 |
| 2008/02/08 | 601 | 607 | 590 | 607 | 5,000 |
| 2008/02/07 | 613 | 624 | 600 | 601 | 10,000 |
| 2008/02/06 | 618 | 618 | 613 | 613 | 4,000 |
| 2008/02/05 | 625 | 625 | 615 | 615 | 11,000 |
| 2008/02/04 | 608 | 619 | 605 | 616 | 10,000 |
| 2008/02/01 | 598 | 610 | 598 | 599 | 9,000 |
| 2008/01/31 | 570 | 599 | 560 | 599 | 14,000 |
| 2008/01/30 | 570 | 579 | 570 | 570 | 19,000 |
| 2008/01/29 | 558 | 570 | 556 | 570 | 5,000 |
| 2008/01/28 | 549 | 559 | 549 | 549 | 7,000 |
| 2008/01/25 | 560 | 568 | 558 | 559 | 9,000 |
| 2008/01/24 | 529 | 550 | 529 | 550 | 19,000 |
| 2008/01/23 | 538 | 545 | 538 | 539 | 10,000 |
| 2008/01/22 | 525 | 530 | 520 | 521 | 12,000 |
| 2008/01/21 | 532 | 532 | 529 | 531 | 20,000 |
| 2008/01/18 | 540 | 550 | 540 | 550 | 25,000 |
| 2008/01/17 | 537 | 550 | 537 | 550 | 13,000 |
| 2008/01/16 | 534 | 534 | 511 | 534 | 22,000 |
| 2008/01/15 | 589 | 589 | 557 | 557 | 32,000 |
| 2008/01/11 | 595 | 595 | 585 | 592 | 31,000 |
| 2008/01/10 | 593 | 593 | 585 | 585 | 9,000 |
| 2008/01/09 | 585 | 588 | 575 | 588 | 48,000 |
| 2008/01/08 | 594 | 598 | 590 | 595 | 14,000 |
| 2008/01/07 | 605 | 605 | 587 | 596 | 22,000 |
| 2008/01/04 | 620 | 620 | 610 | 612 | 5,000 |