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 |
---|---|---|---|---|---|
2011/12/30 | 494 | 500 | 493 | 493 | 7,000 |
2011/12/29 | 494 | 494 | 494 | 494 | 1,000 |
2011/12/28 | 489 | 489 | 489 | 489 | 2,000 |
2011/12/27 | 488 | 497 | 488 | 497 | 5,000 |
2011/12/26 | 496 | 496 | 496 | 496 | 2,000 |
2011/12/22 | 495 | 499 | 491 | 492 | 14,000 |
2011/12/21 | 503 | 503 | 490 | 499 | 8,000 |
2011/12/20 | 502 | 512 | 500 | 502 | 34,000 |
2011/12/19 | 520 | 520 | 511 | 515 | 24,000 |
2011/12/16 | 518 | 523 | 517 | 519 | 12,000 |
2011/12/15 | 531 | 531 | 516 | 516 | 93,000 |
2011/12/14 | 550 | 558 | 550 | 551 | 54,000 |
2011/12/13 | 536 | 555 | 536 | 554 | 41,000 |
2011/12/12 | 538 | 540 | 527 | 536 | 38,000 |
2011/12/09 | 545 | 547 | 528 | 538 | 85,000 |
2011/12/08 | 525 | 540 | 520 | 540 | 16,000 |
2011/12/07 | 506 | 535 | 506 | 535 | 10,000 |
2011/12/06 | 502 | 506 | 502 | 504 | 9,000 |
2011/12/05 | 510 | 510 | 500 | 502 | 12,000 |
2011/12/02 | 502 | 511 | 494 | 511 | 10,000 |
2011/12/01 | 504 | 506 | 497 | 506 | 13,000 |
2011/11/30 | 489 | 510 | 489 | 510 | 8,000 |
2011/11/29 | 485 | 491 | 485 | 491 | 8,000 |
2011/11/28 | 485 | 485 | 485 | 485 | 3,000 |
2011/11/25 | 490 | 490 | 484 | 484 | 3,000 |
2011/11/24 | 494 | 494 | 486 | 486 | 6,000 |
2011/11/22 | 495 | 495 | 493 | 494 | 5,000 |
2011/11/21 | 487 | 496 | 487 | 496 | 5,000 |
2011/11/18 | 499 | 499 | 489 | 495 | 14,000 |
2011/11/17 | 494 | 509 | 494 | 509 | 10,000 |
2011/11/16 | 491 | 494 | 491 | 494 | 3,000 |
2011/11/15 | 490 | 491 | 490 | 491 | 21,000 |
2011/11/14 | 499 | 503 | 494 | 497 | 16,000 |
2011/11/11 | 500 | 500 | 493 | 493 | 14,000 |
2011/11/10 | 497 | 497 | 494 | 495 | 6,000 |
2011/11/09 | 501 | 501 | 496 | 500 | 12,000 |
2011/11/08 | 505 | 505 | 491 | 495 | 16,000 |
2011/11/07 | 500 | 500 | 495 | 498 | 20,000 |
2011/11/04 | 500 | 500 | 500 | 500 | 5,000 |
2011/11/02 | 505 | 507 | 492 | 492 | 49,000 |
2011/11/01 | 502 | 502 | 502 | 502 | 3,000 |
2011/10/31 | 515 | 515 | 507 | 510 | 19,000 |
2011/10/28 | 500 | 519 | 498 | 508 | 18,000 |
2011/10/27 | 495 | 499 | 494 | 499 | 6,000 |
2011/10/26 | 501 | 501 | 490 | 493 | 9,000 |
2011/10/25 | 520 | 520 | 506 | 512 | 4,000 |
2011/10/24 | 530 | 530 | 520 | 520 | 3,000 |
2011/10/21 | 530 | 530 | 530 | 530 | 3,000 |
2011/10/20 | 529 | 529 | 519 | 519 | 12,000 |
2011/10/19 | 499 | 517 | 499 | 517 | 5,000 |
2011/10/18 | 499 | 499 | 499 | 499 | 1,000 |
2011/10/17 | 500 | 500 | 499 | 499 | 22,000 |
2011/10/14 | 524 | 524 | 506 | 506 | 20,000 |
2011/10/13 | 517 | 525 | 514 | 517 | 6,000 |
2011/10/12 | 506 | 525 | 506 | 525 | 13,000 |
2011/10/11 | 490 | 506 | 490 | 506 | 4,000 |
2011/10/07 | 489 | 490 | 488 | 490 | 5,000 |
2011/10/06 | 481 | 489 | 481 | 481 | 6,000 |
2011/10/05 | 506 | 506 | 480 | 480 | 7,000 |
2011/10/04 | 518 | 518 | 506 | 506 | 5,000 |
2011/10/03 | 518 | 528 | 518 | 518 | 3,000 |
2011/09/30 | 526 | 535 | 526 | 534 | 6,000 |
2011/09/29 | 536 | 536 | 536 | 536 | 12,000 |
2011/09/28 | 531 | 539 | 531 | 537 | 11,000 |
2011/09/27 | 537 | 540 | 537 | 540 | 6,000 |
2011/09/26 | 535 | 535 | 535 | 535 | 1,000 |
2011/09/22 | 555 | 555 | 540 | 540 | 4,000 |
2011/09/21 | 555 | 555 | 555 | 555 | 1,000 |
2011/09/20 | 570 | 570 | 535 | 555 | 14,000 |
2011/09/16 | 523 | 570 | 518 | 570 | 27,000 |
2011/09/15 | 512 | 513 | 512 | 513 | 25,000 |
2011/09/14 | 517 | 522 | 512 | 514 | 13,000 |
2011/09/13 | 516 | 516 | 512 | 512 | 9,000 |
2011/09/12 | 535 | 535 | 516 | 516 | 11,000 |
2011/09/09 | 538 | 540 | 538 | 538 | 22,000 |
2011/09/08 | 540 | 547 | 540 | 542 | 4,000 |
2011/09/07 | 540 | 540 | 540 | 540 | 3,000 |
2011/09/06 | 540 | 540 | 532 | 540 | 5,000 |
2011/09/05 | 549 | 549 | 548 | 549 | 8,000 |
2011/09/02 | 543 | 552 | 543 | 549 | 13,000 |
2011/09/01 | 541 | 549 | 541 | 549 | 8,000 |
2011/08/31 | 559 | 559 | 559 | 559 | 2,000 |
2011/08/30 | 560 | 561 | 559 | 559 | 6,000 |
2011/08/29 | 560 | 560 | 553 | 560 | 5,000 |
2011/08/26 | 549 | 550 | 539 | 550 | 11,000 |
2011/08/25 | 531 | 535 | 531 | 535 | 2,000 |
2011/08/24 | 542 | 542 | 525 | 526 | 7,000 |
2011/08/23 | 570 | 570 | 536 | 536 | 24,000 |
2011/08/22 | 559 | 559 | 558 | 558 | 6,000 |
2011/08/19 | 568 | 568 | 554 | 555 | 22,000 |
2011/08/18 | 578 | 578 | 556 | 570 | 21,000 |
2011/08/17 | 559 | 570 | 554 | 568 | 11,000 |
2011/08/16 | 560 | 560 | 559 | 559 | 11,000 |
2011/08/15 | 575 | 575 | 560 | 560 | 29,000 |
2011/08/12 | 545 | 545 | 527 | 545 | 10,000 |
2011/08/11 | 531 | 535 | 520 | 535 | 17,000 |
2011/08/10 | 546 | 546 | 520 | 521 | 7,000 |
2011/08/09 | 490 | 499 | 490 | 498 | 5,000 |
2011/08/08 | 491 | 499 | 491 | 498 | 4,000 |
2011/08/05 | 500 | 505 | 496 | 505 | 9,000 |
2011/08/04 | 517 | 524 | 517 | 520 | 12,000 |
2011/08/03 | 539 | 539 | 517 | 517 | 8,000 |
2011/08/02 | 567 | 567 | 530 | 540 | 10,000 |
2011/08/01 | 561 | 561 | 530 | 540 | 9,000 |
2011/07/29 | 564 | 580 | 564 | 564 | 9,000 |
2011/07/28 | 572 | 588 | 566 | 570 | 15,000 |
2011/07/27 | 594 | 594 | 579 | 579 | 10,000 |
2011/07/26 | 594 | 594 | 594 | 594 | 2,000 |
2011/07/25 | 594 | 594 | 584 | 594 | 8,000 |
2011/07/22 | 594 | 596 | 584 | 594 | 16,000 |
2011/07/21 | 589 | 594 | 588 | 594 | 3,000 |
2011/07/20 | 616 | 616 | 595 | 595 | 46,000 |
2011/07/19 | 575 | 578 | 568 | 576 | 33,000 |
2011/07/15 | 622 | 622 | 569 | 575 | 85,000 |
2011/07/14 | 550 | 555 | 548 | 552 | 35,000 |
2011/07/13 | 539 | 555 | 539 | 547 | 61,000 |
2011/07/12 | 533 | 542 | 533 | 538 | 29,000 |
2011/07/11 | 532 | 537 | 530 | 537 | 24,000 |
2011/07/08 | 531 | 540 | 531 | 531 | 39,000 |
2011/07/07 | 530 | 531 | 530 | 531 | 7,000 |
2011/07/06 | 535 | 535 | 530 | 530 | 6,000 |
2011/07/05 | 530 | 530 | 530 | 530 | 2,000 |
2011/07/04 | 526 | 530 | 526 | 530 | 3,000 |
2011/07/01 | 513 | 525 | 513 | 524 | 14,000 |
2011/06/30 | 518 | 518 | 501 | 506 | 7,000 |
2011/06/29 | 510 | 511 | 510 | 511 | 3,000 |
2011/06/28 | 500 | 524 | 500 | 500 | 6,000 |
2011/06/27 | 502 | 510 | 498 | 498 | 10,000 |
2011/06/24 | 507 | 517 | 506 | 507 | 6,000 |
2011/06/23 | 505 | 507 | 500 | 507 | 9,000 |
2011/06/22 | 496 | 504 | 496 | 504 | 13,000 |
2011/06/21 | 501 | 501 | 493 | 496 | 8,000 |
2011/06/20 | 503 | 503 | 500 | 501 | 37,000 |
2011/06/17 | 497 | 497 | 492 | 494 | 23,000 |
2011/06/16 | 485 | 491 | 485 | 490 | 9,000 |
2011/06/15 | 492 | 492 | 483 | 485 | 34,000 |
2011/06/14 | 487 | 495 | 486 | 494 | 16,000 |
2011/06/13 | 482 | 487 | 480 | 487 | 7,000 |
2011/06/10 | 476 | 489 | 471 | 484 | 32,000 |
2011/06/09 | 464 | 464 | 464 | 464 | 2,000 |
2011/06/08 | 468 | 470 | 468 | 470 | 3,000 |
2011/06/07 | 470 | 474 | 470 | 474 | 2,000 |
2011/06/06 | 461 | 470 | 461 | 464 | 8,000 |
2011/06/03 | 482 | 488 | 461 | 465 | 15,000 |
2011/06/02 | 490 | 490 | 487 | 488 | 6,000 |
2011/06/01 | 493 | 499 | 491 | 499 | 10,000 |
2011/05/31 | 481 | 494 | 481 | 492 | 4,000 |
2011/05/30 | 0 | 0 | 0 | 480 | 0 |
2011/05/27 | 0 | 0 | 0 | 480 | 0 |
2011/05/26 | 474 | 480 | 474 | 480 | 3,000 |
2011/05/25 | 475 | 475 | 472 | 473 | 3,000 |
2011/05/24 | 475 | 475 | 475 | 475 | 1,000 |
2011/05/23 | 481 | 481 | 475 | 476 | 7,000 |
2011/05/20 | 483 | 485 | 481 | 481 | 16,000 |
2011/05/19 | 486 | 489 | 486 | 487 | 11,000 |
2011/05/18 | 484 | 489 | 484 | 489 | 6,000 |
2011/05/17 | 484 | 491 | 484 | 485 | 7,000 |
2011/05/16 | 496 | 496 | 492 | 492 | 18,000 |
2011/05/13 | 504 | 504 | 496 | 496 | 20,000 |
2011/05/12 | 504 | 504 | 500 | 501 | 6,000 |
2011/05/11 | 510 | 510 | 504 | 510 | 7,000 |
2011/05/10 | 500 | 515 | 500 | 510 | 10,000 |
2011/05/09 | 491 | 500 | 491 | 500 | 5,000 |
2011/05/06 | 498 | 498 | 490 | 490 | 2,000 |
2011/05/02 | 485 | 499 | 485 | 499 | 4,000 |
2011/04/28 | 481 | 482 | 481 | 482 | 4,000 |
2011/04/27 | 483 | 484 | 482 | 482 | 5,000 |
2011/04/26 | 495 | 495 | 485 | 487 | 14,000 |
2011/04/25 | 506 | 511 | 501 | 501 | 4,000 |
2011/04/22 | 511 | 511 | 501 | 511 | 4,000 |
2011/04/21 | 511 | 511 | 511 | 511 | 2,000 |
2011/04/20 | 509 | 509 | 501 | 501 | 12,000 |
2011/04/19 | 502 | 504 | 500 | 504 | 10,000 |
2011/04/18 | 498 | 503 | 498 | 502 | 5,000 |
2011/04/15 | 510 | 510 | 490 | 490 | 20,000 |
2011/04/14 | 517 | 528 | 517 | 517 | 24,000 |
2011/04/13 | 504 | 510 | 504 | 510 | 4,000 |
2011/04/12 | 483 | 499 | 483 | 499 | 10,000 |
2011/04/11 | 489 | 491 | 481 | 491 | 10,000 |
2011/04/08 | 473 | 481 | 471 | 481 | 6,000 |
2011/04/07 | 485 | 486 | 481 | 481 | 8,000 |
2011/04/06 | 501 | 501 | 489 | 489 | 11,000 |
2011/04/05 | 510 | 510 | 501 | 501 | 8,000 |
2011/04/04 | 530 | 531 | 529 | 530 | 17,000 |
2011/04/01 | 496 | 530 | 496 | 530 | 18,000 |
2011/03/31 | 516 | 516 | 507 | 515 | 7,000 |
2011/03/30 | 503 | 523 | 503 | 516 | 11,000 |
2011/03/29 | 512 | 522 | 503 | 503 | 10,000 |
2011/03/28 | 498 | 510 | 498 | 510 | 4,000 |
2011/03/25 | 519 | 519 | 492 | 504 | 12,000 |
2011/03/24 | 527 | 527 | 509 | 509 | 18,000 |
2011/03/23 | 520 | 520 | 511 | 511 | 10,000 |
2011/03/22 | 509 | 534 | 496 | 520 | 11,000 |
2011/03/18 | 527 | 527 | 501 | 501 | 19,000 |
2011/03/17 | 431 | 480 | 425 | 451 | 21,000 |
2011/03/16 | 430 | 438 | 412 | 432 | 34,000 |
2011/03/15 | 506 | 506 | 430 | 430 | 39,000 |
2011/03/14 | 471 | 490 | 471 | 490 | 21,000 |
2011/03/11 | 530 | 530 | 521 | 525 | 46,000 |
2011/03/10 | 530 | 530 | 520 | 520 | 8,000 |
2011/03/09 | 526 | 529 | 526 | 526 | 9,000 |
2011/03/08 | 524 | 525 | 524 | 524 | 4,000 |
2011/03/07 | 530 | 530 | 524 | 524 | 5,000 |
2011/03/04 | 540 | 540 | 530 | 537 | 5,000 |
2011/03/03 | 530 | 530 | 530 | 530 | 1,000 |
2011/03/02 | 537 | 540 | 520 | 520 | 24,000 |
2011/03/01 | 530 | 532 | 530 | 530 | 16,000 |
2011/02/28 | 520 | 535 | 513 | 521 | 18,000 |
2011/02/25 | 525 | 525 | 515 | 520 | 10,000 |
2011/02/24 | 538 | 538 | 520 | 525 | 9,000 |
2011/02/23 | 539 | 540 | 521 | 531 | 15,000 |
2011/02/22 | 551 | 551 | 531 | 534 | 5,000 |
2011/02/21 | 0 | 0 | 0 | 551 | 0 |
2011/02/18 | 551 | 551 | 551 | 551 | 12,000 |
2011/02/17 | 550 | 560 | 550 | 560 | 16,000 |
2011/02/16 | 545 | 549 | 545 | 548 | 14,000 |
2011/02/15 | 541 | 541 | 540 | 540 | 20,000 |
2011/02/14 | 536 | 549 | 536 | 544 | 23,000 |
2011/02/10 | 533 | 533 | 531 | 531 | 11,000 |
2011/02/09 | 534 | 534 | 530 | 534 | 27,000 |
2011/02/08 | 535 | 535 | 525 | 525 | 9,000 |
2011/02/07 | 525 | 532 | 525 | 532 | 12,000 |
2011/02/04 | 524 | 525 | 523 | 525 | 9,000 |
2011/02/03 | 525 | 525 | 515 | 524 | 12,000 |
2011/02/02 | 518 | 525 | 518 | 525 | 18,000 |
2011/02/01 | 513 | 513 | 508 | 508 | 5,000 |
2011/01/31 | 509 | 516 | 507 | 513 | 10,000 |
2011/01/28 | 521 | 526 | 510 | 510 | 11,000 |
2011/01/27 | 522 | 522 | 521 | 521 | 5,000 |
2011/01/26 | 526 | 527 | 522 | 522 | 4,000 |
2011/01/25 | 531 | 533 | 519 | 533 | 14,000 |
2011/01/24 | 546 | 546 | 515 | 515 | 13,000 |
2011/01/21 | 540 | 540 | 525 | 526 | 12,000 |
2011/01/20 | 536 | 537 | 530 | 537 | 11,000 |
2011/01/19 | 538 | 538 | 536 | 538 | 13,000 |
2011/01/18 | 527 | 537 | 527 | 532 | 7,000 |
2011/01/17 | 531 | 536 | 531 | 535 | 26,000 |
2011/01/14 | 533 | 535 | 530 | 535 | 30,000 |
2011/01/13 | 536 | 536 | 535 | 535 | 5,000 |
2011/01/12 | 531 | 535 | 531 | 533 | 15,000 |
2011/01/11 | 520 | 531 | 515 | 531 | 24,000 |
2011/01/07 | 523 | 525 | 520 | 525 | 10,000 |
2011/01/06 | 507 | 519 | 507 | 513 | 10,000 |
2011/01/05 | 500 | 508 | 500 | 508 | 8,000 |
2011/01/04 | 493 | 503 | 493 | 498 | 18,000 |