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 |
|---|---|---|---|---|---|
| 2009/12/30 | 490 | 492 | 488 | 492 | 9,000 |
| 2009/12/29 | 508 | 508 | 500 | 500 | 4,000 |
| 2009/12/28 | 495 | 496 | 491 | 491 | 7,000 |
| 2009/12/25 | 512 | 512 | 502 | 509 | 5,000 |
| 2009/12/24 | 508 | 508 | 496 | 498 | 8,000 |
| 2009/12/22 | 520 | 520 | 508 | 509 | 8,000 |
| 2009/12/21 | 510 | 512 | 490 | 500 | 9,000 |
| 2009/12/18 | 525 | 525 | 485 | 485 | 46,000 |
| 2009/12/17 | 493 | 503 | 493 | 500 | 25,000 |
| 2009/12/16 | 495 | 497 | 488 | 493 | 14,000 |
| 2009/12/15 | 490 | 490 | 489 | 489 | 58,000 |
| 2009/12/14 | 467 | 482 | 467 | 480 | 42,000 |
| 2009/12/11 | 451 | 466 | 451 | 457 | 39,000 |
| 2009/12/10 | 449 | 449 | 443 | 446 | 39,000 |
| 2009/12/09 | 445 | 451 | 438 | 447 | 36,000 |
| 2009/12/08 | 444 | 444 | 437 | 442 | 27,000 |
| 2009/12/07 | 450 | 450 | 425 | 437 | 34,000 |
| 2009/12/04 | 437 | 437 | 430 | 435 | 27,000 |
| 2009/12/03 | 433 | 440 | 428 | 438 | 56,000 |
| 2009/12/02 | 431 | 438 | 431 | 438 | 17,000 |
| 2009/12/01 | 449 | 449 | 438 | 441 | 14,000 |
| 2009/11/30 | 433 | 433 | 427 | 429 | 9,000 |
| 2009/11/27 | 419 | 424 | 419 | 423 | 12,000 |
| 2009/11/26 | 412 | 418 | 412 | 418 | 9,000 |
| 2009/11/25 | 444 | 444 | 429 | 432 | 8,000 |
| 2009/11/24 | 456 | 456 | 445 | 445 | 8,000 |
| 2009/11/20 | 456 | 461 | 456 | 461 | 13,000 |
| 2009/11/19 | 459 | 459 | 454 | 456 | 9,000 |
| 2009/11/18 | 455 | 455 | 445 | 449 | 24,000 |
| 2009/11/17 | 466 | 466 | 455 | 455 | 8,000 |
| 2009/11/16 | 466 | 466 | 452 | 452 | 27,000 |
| 2009/11/13 | 470 | 470 | 466 | 470 | 28,000 |
| 2009/11/12 | 479 | 479 | 470 | 470 | 19,000 |
| 2009/11/11 | 475 | 475 | 470 | 470 | 12,000 |
| 2009/11/10 | 483 | 483 | 471 | 475 | 27,000 |
| 2009/11/09 | 494 | 494 | 480 | 480 | 4,000 |
| 2009/11/06 | 492 | 494 | 489 | 489 | 19,000 |
| 2009/11/05 | 498 | 498 | 492 | 492 | 3,000 |
| 2009/11/04 | 473 | 493 | 473 | 493 | 9,000 |
| 2009/11/02 | 488 | 488 | 474 | 478 | 8,000 |
| 2009/10/30 | 480 | 489 | 478 | 483 | 26,000 |
| 2009/10/29 | 480 | 480 | 470 | 478 | 42,000 |
| 2009/10/28 | 471 | 485 | 460 | 480 | 28,000 |
| 2009/10/27 | 497 | 497 | 481 | 486 | 25,000 |
| 2009/10/26 | 490 | 504 | 490 | 504 | 15,000 |
| 2009/10/23 | 513 | 513 | 505 | 505 | 14,000 |
| 2009/10/22 | 517 | 517 | 502 | 507 | 20,000 |
| 2009/10/21 | 529 | 530 | 519 | 530 | 9,000 |
| 2009/10/20 | 542 | 542 | 528 | 530 | 15,000 |
| 2009/10/19 | 527 | 542 | 525 | 542 | 13,000 |
| 2009/10/16 | 517 | 525 | 516 | 525 | 8,000 |
| 2009/10/15 | 501 | 515 | 501 | 515 | 47,000 |
| 2009/10/14 | 505 | 509 | 502 | 509 | 32,000 |
| 2009/10/13 | 494 | 504 | 494 | 504 | 18,000 |
| 2009/10/09 | 506 | 506 | 496 | 502 | 12,000 |
| 2009/10/08 | 505 | 506 | 505 | 506 | 7,000 |
| 2009/10/07 | 511 | 514 | 509 | 514 | 4,000 |
| 2009/10/06 | 514 | 516 | 508 | 510 | 9,000 |
| 2009/10/05 | 508 | 530 | 508 | 530 | 10,000 |
| 2009/10/02 | 521 | 521 | 507 | 512 | 6,000 |
| 2009/10/01 | 539 | 539 | 530 | 531 | 10,000 |
| 2009/09/30 | 534 | 549 | 534 | 549 | 13,000 |
| 2009/09/29 | 556 | 557 | 544 | 544 | 12,000 |
| 2009/09/28 | 578 | 578 | 553 | 574 | 14,000 |
| 2009/09/25 | 567 | 568 | 564 | 564 | 6,000 |
| 2009/09/24 | 578 | 579 | 557 | 575 | 15,000 |
| 2009/09/18 | 575 | 575 | 541 | 550 | 36,000 |
| 2009/09/17 | 549 | 555 | 549 | 555 | 3,000 |
| 2009/09/16 | 541 | 550 | 540 | 546 | 9,000 |
| 2009/09/15 | 570 | 570 | 545 | 548 | 26,000 |
| 2009/09/14 | 561 | 567 | 550 | 567 | 26,000 |
| 2009/09/11 | 550 | 559 | 546 | 551 | 43,000 |
| 2009/09/10 | 545 | 550 | 545 | 550 | 11,000 |
| 2009/09/09 | 545 | 550 | 540 | 550 | 3,000 |
| 2009/09/08 | 550 | 550 | 540 | 540 | 3,000 |
| 2009/09/07 | 545 | 545 | 535 | 540 | 6,000 |
| 2009/09/04 | 544 | 545 | 530 | 545 | 30,000 |
| 2009/09/03 | 544 | 546 | 544 | 545 | 6,000 |
| 2009/09/02 | 540 | 554 | 526 | 554 | 18,000 |
| 2009/09/01 | 558 | 564 | 558 | 564 | 7,000 |
| 2009/08/31 | 559 | 560 | 555 | 558 | 10,000 |
| 2009/08/28 | 550 | 552 | 548 | 552 | 15,000 |
| 2009/08/27 | 550 | 552 | 548 | 552 | 9,000 |
| 2009/08/26 | 548 | 555 | 538 | 555 | 26,000 |
| 2009/08/25 | 549 | 550 | 548 | 548 | 9,000 |
| 2009/08/24 | 554 | 562 | 548 | 550 | 20,000 |
| 2009/08/21 | 550 | 550 | 536 | 544 | 25,000 |
| 2009/08/20 | 555 | 555 | 527 | 549 | 22,000 |
| 2009/08/19 | 548 | 553 | 542 | 553 | 28,000 |
| 2009/08/18 | 545 | 548 | 544 | 548 | 9,000 |
| 2009/08/17 | 542 | 546 | 537 | 545 | 29,000 |
| 2009/08/14 | 541 | 548 | 541 | 547 | 26,000 |
| 2009/08/13 | 531 | 540 | 530 | 538 | 9,000 |
| 2009/08/12 | 532 | 534 | 528 | 528 | 8,000 |
| 2009/08/11 | 532 | 532 | 532 | 532 | 3,000 |
| 2009/08/10 | 525 | 532 | 525 | 532 | 3,000 |
| 2009/08/07 | 536 | 536 | 525 | 525 | 20,000 |
| 2009/08/06 | 530 | 539 | 530 | 536 | 20,000 |
| 2009/08/05 | 535 | 535 | 520 | 530 | 10,000 |
| 2009/08/04 | 542 | 542 | 520 | 525 | 5,000 |
| 2009/08/03 | 543 | 543 | 523 | 525 | 5,000 |
| 2009/07/31 | 520 | 520 | 515 | 517 | 7,000 |
| 2009/07/30 | 521 | 521 | 520 | 520 | 4,000 |
| 2009/07/29 | 522 | 531 | 521 | 531 | 4,000 |
| 2009/07/28 | 549 | 549 | 521 | 531 | 7,000 |
| 2009/07/27 | 545 | 550 | 544 | 544 | 10,000 |
| 2009/07/24 | 544 | 548 | 536 | 536 | 8,000 |
| 2009/07/23 | 530 | 549 | 530 | 534 | 11,000 |
| 2009/07/22 | 544 | 544 | 529 | 530 | 10,000 |
| 2009/07/21 | 540 | 550 | 530 | 544 | 22,000 |
| 2009/07/17 | 548 | 548 | 535 | 535 | 30,000 |
| 2009/07/16 | 536 | 536 | 523 | 527 | 21,000 |
| 2009/07/15 | 534 | 534 | 512 | 518 | 61,000 |
| 2009/07/14 | 504 | 514 | 500 | 514 | 62,000 |
| 2009/07/13 | 508 | 508 | 499 | 500 | 27,000 |
| 2009/07/10 | 499 | 499 | 491 | 498 | 13,000 |
| 2009/07/09 | 480 | 493 | 478 | 490 | 15,000 |
| 2009/07/08 | 487 | 487 | 480 | 480 | 13,000 |
| 2009/07/07 | 492 | 497 | 492 | 497 | 4,000 |
| 2009/07/06 | 492 | 492 | 492 | 492 | 3,000 |
| 2009/07/03 | 485 | 494 | 482 | 493 | 18,000 |
| 2009/07/02 | 500 | 500 | 499 | 499 | 4,000 |
| 2009/07/01 | 487 | 488 | 486 | 487 | 8,000 |
| 2009/06/30 | 482 | 486 | 482 | 486 | 7,000 |
| 2009/06/29 | 489 | 489 | 479 | 481 | 20,000 |
| 2009/06/26 | 484 | 484 | 483 | 483 | 8,000 |
| 2009/06/25 | 461 | 480 | 459 | 479 | 8,000 |
| 2009/06/24 | 451 | 456 | 451 | 456 | 10,000 |
| 2009/06/23 | 485 | 485 | 448 | 451 | 47,000 |
| 2009/06/22 | 472 | 474 | 470 | 470 | 10,000 |
| 2009/06/19 | 488 | 488 | 467 | 467 | 59,000 |
| 2009/06/18 | 483 | 489 | 481 | 488 | 24,000 |
| 2009/06/17 | 465 | 490 | 465 | 488 | 8,000 |
| 2009/06/16 | 485 | 485 | 468 | 468 | 14,000 |
| 2009/06/15 | 492 | 494 | 487 | 493 | 30,000 |
| 2009/06/12 | 474 | 500 | 474 | 500 | 49,000 |
| 2009/06/11 | 480 | 480 | 468 | 472 | 18,000 |
| 2009/06/10 | 474 | 477 | 461 | 477 | 15,000 |
| 2009/06/09 | 470 | 472 | 468 | 472 | 6,000 |
| 2009/06/08 | 481 | 481 | 475 | 475 | 4,000 |
| 2009/06/05 | 467 | 471 | 467 | 471 | 5,000 |
| 2009/06/04 | 456 | 470 | 456 | 467 | 10,000 |
| 2009/06/03 | 451 | 457 | 451 | 451 | 12,000 |
| 2009/06/02 | 455 | 456 | 448 | 451 | 17,000 |
| 2009/06/01 | 441 | 454 | 441 | 454 | 8,000 |
| 2009/05/29 | 440 | 440 | 440 | 440 | 8,000 |
| 2009/05/28 | 441 | 445 | 440 | 441 | 10,000 |
| 2009/05/27 | 440 | 448 | 440 | 448 | 15,000 |
| 2009/05/26 | 445 | 445 | 435 | 437 | 13,000 |
| 2009/05/25 | 431 | 439 | 431 | 434 | 21,000 |
| 2009/05/22 | 440 | 445 | 434 | 436 | 14,000 |
| 2009/05/21 | 441 | 441 | 434 | 440 | 8,000 |
| 2009/05/20 | 437 | 442 | 437 | 440 | 18,000 |
| 2009/05/19 | 438 | 445 | 438 | 445 | 17,000 |
| 2009/05/18 | 441 | 441 | 436 | 436 | 7,000 |
| 2009/05/15 | 439 | 445 | 435 | 441 | 42,000 |
| 2009/05/14 | 444 | 454 | 440 | 449 | 24,000 |
| 2009/05/13 | 442 | 447 | 442 | 444 | 10,000 |
| 2009/05/12 | 433 | 445 | 433 | 444 | 16,000 |
| 2009/05/11 | 435 | 440 | 435 | 437 | 9,000 |
| 2009/05/07 | 448 | 448 | 438 | 440 | 7,000 |
| 2009/05/01 | 437 | 443 | 437 | 443 | 5,000 |
| 2009/04/30 | 438 | 444 | 436 | 436 | 11,000 |
| 2009/04/28 | 443 | 453 | 443 | 453 | 2,000 |
| 2009/04/27 | 454 | 454 | 442 | 443 | 4,000 |
| 2009/04/24 | 457 | 457 | 457 | 457 | 2,000 |
| 2009/04/23 | 441 | 447 | 431 | 447 | 17,000 |
| 2009/04/22 | 447 | 452 | 436 | 436 | 11,000 |
| 2009/04/21 | 445 | 445 | 437 | 437 | 3,000 |
| 2009/04/20 | 468 | 468 | 445 | 445 | 18,000 |
| 2009/04/17 | 454 | 464 | 450 | 454 | 14,000 |
| 2009/04/16 | 447 | 447 | 447 | 447 | 4,000 |
| 2009/04/15 | 439 | 440 | 434 | 436 | 35,000 |
| 2009/04/14 | 454 | 455 | 438 | 445 | 29,000 |
| 2009/04/13 | 438 | 446 | 438 | 446 | 9,000 |
| 2009/04/10 | 435 | 436 | 435 | 436 | 3,000 |
| 2009/04/09 | 434 | 440 | 434 | 435 | 7,000 |
| 2009/04/08 | 434 | 444 | 434 | 444 | 11,000 |
| 2009/04/07 | 446 | 446 | 433 | 436 | 29,000 |
| 2009/04/06 | 448 | 455 | 433 | 441 | 35,000 |
| 2009/04/03 | 466 | 466 | 452 | 452 | 5,000 |
| 2009/04/02 | 458 | 471 | 455 | 471 | 8,000 |
| 2009/04/01 | 459 | 467 | 443 | 443 | 24,000 |
| 2009/03/31 | 500 | 503 | 470 | 474 | 18,000 |
| 2009/03/30 | 495 | 510 | 495 | 500 | 10,000 |
| 2009/03/27 | 486 | 486 | 465 | 465 | 11,000 |
| 2009/03/26 | 483 | 483 | 458 | 458 | 4,000 |
| 2009/03/25 | 489 | 489 | 481 | 481 | 14,000 |
| 2009/03/24 | 490 | 490 | 464 | 464 | 20,000 |
| 2009/03/23 | 478 | 478 | 471 | 472 | 14,000 |
| 2009/03/19 | 458 | 463 | 458 | 463 | 15,000 |
| 2009/03/18 | 465 | 470 | 463 | 463 | 24,000 |
| 2009/03/17 | 451 | 464 | 451 | 464 | 12,000 |
| 2009/03/16 | 461 | 461 | 450 | 451 | 49,000 |
| 2009/03/13 | 451 | 478 | 450 | 473 | 54,000 |
| 2009/03/12 | 444 | 450 | 440 | 450 | 11,000 |
| 2009/03/11 | 443 | 448 | 443 | 447 | 7,000 |
| 2009/03/10 | 437 | 438 | 437 | 438 | 4,000 |
| 2009/03/09 | 436 | 440 | 435 | 437 | 10,000 |
| 2009/03/06 | 443 | 443 | 432 | 435 | 20,000 |
| 2009/03/05 | 448 | 465 | 448 | 463 | 15,000 |
| 2009/03/04 | 454 | 454 | 438 | 443 | 22,000 |
| 2009/03/03 | 458 | 458 | 458 | 458 | 4,000 |
| 2009/03/02 | 439 | 443 | 438 | 443 | 8,000 |
| 2009/02/27 | 440 | 440 | 434 | 434 | 3,000 |
| 2009/02/26 | 434 | 445 | 425 | 440 | 17,000 |
| 2009/02/25 | 434 | 444 | 434 | 444 | 3,000 |
| 2009/02/24 | 443 | 443 | 423 | 428 | 8,000 |
| 2009/02/23 | 459 | 473 | 458 | 473 | 10,000 |
| 2009/02/20 | 454 | 467 | 443 | 449 | 23,000 |
| 2009/02/19 | 442 | 454 | 442 | 454 | 10,000 |
| 2009/02/18 | 437 | 442 | 437 | 440 | 6,000 |
| 2009/02/17 | 440 | 446 | 437 | 437 | 14,000 |
| 2009/02/16 | 495 | 498 | 483 | 495 | 28,000 |
| 2009/02/13 | 427 | 463 | 427 | 463 | 18,000 |
| 2009/02/12 | 410 | 419 | 409 | 415 | 11,000 |
| 2009/02/10 | 409 | 413 | 409 | 412 | 6,000 |
| 2009/02/09 | 418 | 421 | 418 | 419 | 5,000 |
| 2009/02/06 | 443 | 443 | 433 | 433 | 4,000 |
| 2009/02/05 | 448 | 448 | 434 | 438 | 13,000 |
| 2009/02/04 | 454 | 454 | 433 | 438 | 8,000 |
| 2009/02/03 | 434 | 454 | 434 | 454 | 9,000 |
| 2009/02/02 | 445 | 445 | 438 | 438 | 3,000 |
| 2009/01/30 | 462 | 463 | 450 | 450 | 13,000 |
| 2009/01/29 | 468 | 473 | 466 | 470 | 20,000 |
| 2009/01/28 | 470 | 470 | 468 | 468 | 7,000 |
| 2009/01/27 | 469 | 469 | 459 | 469 | 16,000 |
| 2009/01/26 | 468 | 469 | 468 | 468 | 10,000 |
| 2009/01/23 | 495 | 495 | 482 | 483 | 15,000 |
| 2009/01/22 | 505 | 505 | 495 | 495 | 5,000 |
| 2009/01/21 | 500 | 504 | 497 | 504 | 15,000 |
| 2009/01/20 | 520 | 523 | 510 | 510 | 28,000 |
| 2009/01/19 | 520 | 523 | 511 | 523 | 18,000 |
| 2009/01/16 | 517 | 524 | 515 | 520 | 17,000 |
| 2009/01/15 | 517 | 521 | 515 | 515 | 50,000 |
| 2009/01/14 | 501 | 517 | 500 | 517 | 26,000 |
| 2009/01/13 | 511 | 511 | 494 | 497 | 26,000 |
| 2009/01/09 | 515 | 525 | 515 | 516 | 11,000 |
| 2009/01/08 | 515 | 515 | 511 | 515 | 13,000 |
| 2009/01/07 | 510 | 525 | 510 | 524 | 13,000 |
| 2009/01/06 | 514 | 514 | 510 | 510 | 6,000 |
| 2009/01/05 | 515 | 515 | 514 | 514 | 10,000 |