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 |
---|---|---|---|---|---|
2012/12/28 | 527 | 527 | 515 | 515 | 5,000 |
2012/12/27 | 526 | 526 | 519 | 523 | 10,000 |
2012/12/26 | 518 | 519 | 516 | 516 | 3,000 |
2012/12/25 | 519 | 519 | 518 | 518 | 4,000 |
2012/12/21 | 535 | 535 | 523 | 529 | 8,000 |
2012/12/20 | 548 | 550 | 523 | 533 | 29,000 |
2012/12/19 | 530 | 536 | 528 | 535 | 20,000 |
2012/12/18 | 521 | 532 | 521 | 529 | 11,000 |
2012/12/17 | 526 | 526 | 522 | 524 | 59,000 |
2012/12/14 | 530 | 530 | 517 | 520 | 53,000 |
2012/12/13 | 532 | 534 | 528 | 530 | 10,000 |
2012/12/12 | 531 | 535 | 520 | 529 | 21,000 |
2012/12/11 | 526 | 531 | 526 | 531 | 12,000 |
2012/12/10 | 525 | 528 | 525 | 526 | 35,000 |
2012/12/07 | 520 | 525 | 517 | 518 | 13,000 |
2012/12/06 | 503 | 516 | 503 | 516 | 11,000 |
2012/12/05 | 500 | 512 | 500 | 512 | 18,000 |
2012/12/04 | 499 | 508 | 499 | 508 | 29,000 |
2012/12/03 | 497 | 497 | 497 | 497 | 1,000 |
2012/11/30 | 500 | 504 | 499 | 499 | 6,000 |
2012/11/29 | 495 | 497 | 495 | 497 | 6,000 |
2012/11/28 | 500 | 500 | 499 | 499 | 2,000 |
2012/11/27 | 496 | 500 | 489 | 500 | 18,000 |
2012/11/26 | 503 | 505 | 503 | 505 | 5,000 |
2012/11/22 | 501 | 501 | 491 | 498 | 8,000 |
2012/11/21 | 490 | 495 | 487 | 495 | 7,000 |
2012/11/20 | 504 | 504 | 494 | 494 | 13,000 |
2012/11/19 | 489 | 496 | 489 | 496 | 7,000 |
2012/11/16 | 482 | 486 | 482 | 485 | 4,000 |
2012/11/15 | 477 | 478 | 476 | 478 | 20,000 |
2012/11/14 | 466 | 472 | 466 | 472 | 14,000 |
2012/11/13 | 455 | 463 | 455 | 463 | 15,000 |
2012/11/12 | 463 | 465 | 461 | 461 | 6,000 |
2012/11/09 | 463 | 463 | 463 | 463 | 1,000 |
2012/11/08 | 465 | 465 | 463 | 463 | 2,000 |
2012/11/07 | 463 | 465 | 463 | 465 | 4,000 |
2012/11/06 | 471 | 471 | 463 | 464 | 4,000 |
2012/11/05 | 463 | 471 | 463 | 471 | 9,000 |
2012/11/02 | 469 | 471 | 468 | 471 | 4,000 |
2012/11/01 | 463 | 464 | 463 | 464 | 9,000 |
2012/10/31 | 463 | 465 | 463 | 465 | 7,000 |
2012/10/30 | 481 | 481 | 458 | 462 | 26,000 |
2012/10/29 | 500 | 500 | 467 | 481 | 13,000 |
2012/10/26 | 500 | 500 | 500 | 500 | 1,000 |
2012/10/24 | 500 | 500 | 500 | 500 | 1,000 |
2012/10/23 | 499 | 499 | 499 | 499 | 3,000 |
2012/10/22 | 489 | 496 | 489 | 496 | 7,000 |
2012/10/19 | 498 | 498 | 497 | 497 | 14,000 |
2012/10/18 | 497 | 497 | 495 | 496 | 20,000 |
2012/10/17 | 495 | 496 | 495 | 496 | 3,000 |
2012/10/16 | 492 | 492 | 488 | 489 | 3,000 |
2012/10/15 | 495 | 496 | 487 | 492 | 28,000 |
2012/10/12 | 483 | 487 | 483 | 487 | 17,000 |
2012/10/11 | 494 | 494 | 491 | 491 | 9,000 |
2012/10/10 | 490 | 490 | 486 | 490 | 10,000 |
2012/10/09 | 490 | 490 | 490 | 490 | 1,000 |
2012/10/05 | 489 | 489 | 482 | 482 | 5,000 |
2012/10/04 | 488 | 488 | 482 | 482 | 2,000 |
2012/10/03 | 489 | 494 | 483 | 483 | 3,000 |
2012/10/02 | 481 | 481 | 481 | 481 | 1,000 |
2012/10/01 | 487 | 495 | 487 | 495 | 2,000 |
2012/09/28 | 493 | 493 | 488 | 488 | 2,000 |
2012/09/27 | 494 | 494 | 487 | 490 | 7,000 |
2012/09/26 | 495 | 495 | 490 | 495 | 7,000 |
2012/09/25 | 496 | 497 | 496 | 497 | 5,000 |
2012/09/24 | 495 | 495 | 495 | 495 | 2,000 |
2012/09/21 | 494 | 495 | 490 | 490 | 6,000 |
2012/09/20 | 487 | 493 | 487 | 493 | 10,000 |
2012/09/19 | 492 | 495 | 492 | 495 | 9,000 |
2012/09/18 | 484 | 491 | 481 | 491 | 24,000 |
2012/09/14 | 484 | 489 | 484 | 489 | 27,000 |
2012/09/13 | 482 | 485 | 482 | 484 | 5,000 |
2012/09/12 | 480 | 482 | 479 | 482 | 6,000 |
2012/09/11 | 474 | 475 | 474 | 475 | 3,000 |
2012/09/10 | 474 | 475 | 473 | 475 | 5,000 |
2012/09/07 | 477 | 478 | 475 | 475 | 9,000 |
2012/09/06 | 478 | 478 | 475 | 476 | 12,000 |
2012/09/05 | 477 | 477 | 476 | 476 | 5,000 |
2012/09/04 | 478 | 478 | 477 | 478 | 3,000 |
2012/09/03 | 486 | 486 | 479 | 479 | 6,000 |
2012/08/31 | 479 | 482 | 476 | 482 | 10,000 |
2012/08/30 | 486 | 486 | 480 | 480 | 28,000 |
2012/08/29 | 493 | 493 | 493 | 493 | 1,000 |
2012/08/28 | 500 | 500 | 486 | 487 | 7,000 |
2012/08/27 | 496 | 496 | 495 | 496 | 3,000 |
2012/08/24 | 491 | 496 | 491 | 491 | 5,000 |
2012/08/23 | 508 | 508 | 495 | 495 | 10,000 |
2012/08/22 | 495 | 500 | 495 | 500 | 7,000 |
2012/08/21 | 495 | 495 | 495 | 495 | 2,000 |
2012/08/20 | 500 | 500 | 490 | 491 | 17,000 |
2012/08/17 | 495 | 499 | 483 | 498 | 24,000 |
2012/08/16 | 500 | 500 | 498 | 500 | 6,000 |
2012/08/15 | 496 | 500 | 490 | 497 | 22,000 |
2012/08/14 | 494 | 500 | 494 | 498 | 17,000 |
2012/08/13 | 491 | 495 | 491 | 493 | 9,000 |
2012/08/10 | 497 | 498 | 497 | 498 | 3,000 |
2012/08/09 | 488 | 493 | 485 | 493 | 8,000 |
2012/08/08 | 485 | 487 | 483 | 487 | 5,000 |
2012/08/07 | 490 | 491 | 480 | 480 | 9,000 |
2012/08/06 | 486 | 486 | 482 | 482 | 10,000 |
2012/08/03 | 490 | 490 | 490 | 490 | 4,000 |
2012/08/02 | 500 | 500 | 490 | 490 | 4,000 |
2012/08/01 | 500 | 500 | 500 | 500 | 2,000 |
2012/07/31 | 485 | 487 | 485 | 487 | 5,000 |
2012/07/30 | 498 | 498 | 498 | 498 | 3,000 |
2012/07/27 | 490 | 498 | 487 | 498 | 10,000 |
2012/07/26 | 492 | 492 | 485 | 490 | 7,000 |
2012/07/25 | 490 | 490 | 490 | 490 | 4,000 |
2012/07/24 | 498 | 498 | 498 | 498 | 2,000 |
2012/07/23 | 497 | 498 | 497 | 498 | 3,000 |
2012/07/20 | 498 | 498 | 492 | 492 | 28,000 |
2012/07/19 | 490 | 498 | 490 | 498 | 17,000 |
2012/07/18 | 491 | 491 | 488 | 489 | 15,000 |
2012/07/17 | 490 | 495 | 489 | 492 | 84,000 |
2012/07/13 | 502 | 502 | 500 | 501 | 70,000 |
2012/07/12 | 501 | 502 | 496 | 500 | 19,000 |
2012/07/11 | 506 | 506 | 500 | 500 | 25,000 |
2012/07/10 | 513 | 513 | 506 | 506 | 18,000 |
2012/07/09 | 507 | 509 | 506 | 506 | 29,000 |
2012/07/06 | 505 | 506 | 504 | 505 | 22,000 |
2012/07/05 | 502 | 505 | 502 | 505 | 13,000 |
2012/07/04 | 506 | 506 | 506 | 506 | 1,000 |
2012/07/03 | 502 | 502 | 502 | 502 | 6,000 |
2012/07/02 | 502 | 502 | 500 | 500 | 16,000 |
2012/06/29 | 502 | 503 | 490 | 502 | 15,000 |
2012/06/28 | 500 | 502 | 500 | 502 | 20,000 |
2012/06/27 | 500 | 500 | 499 | 500 | 9,000 |
2012/06/26 | 499 | 500 | 499 | 499 | 7,000 |
2012/06/25 | 497 | 501 | 497 | 500 | 10,000 |
2012/06/22 | 498 | 498 | 497 | 497 | 7,000 |
2012/06/21 | 494 | 496 | 494 | 496 | 4,000 |
2012/06/20 | 494 | 496 | 494 | 495 | 40,000 |
2012/06/19 | 493 | 498 | 491 | 497 | 21,000 |
2012/06/18 | 488 | 493 | 488 | 493 | 10,000 |
2012/06/15 | 486 | 491 | 483 | 483 | 32,000 |
2012/06/14 | 494 | 494 | 491 | 493 | 12,000 |
2012/06/13 | 491 | 495 | 489 | 495 | 10,000 |
2012/06/12 | 486 | 490 | 480 | 490 | 23,000 |
2012/06/11 | 486 | 491 | 486 | 488 | 9,000 |
2012/06/08 | 500 | 500 | 481 | 485 | 32,000 |
2012/06/07 | 500 | 500 | 498 | 500 | 7,000 |
2012/06/06 | 490 | 498 | 490 | 498 | 5,000 |
2012/06/05 | 482 | 489 | 482 | 489 | 6,000 |
2012/06/04 | 473 | 479 | 470 | 479 | 8,000 |
2012/06/01 | 481 | 481 | 480 | 480 | 4,000 |
2012/05/31 | 484 | 484 | 484 | 484 | 1,000 |
2012/05/30 | 499 | 499 | 482 | 485 | 15,000 |
2012/05/29 | 487 | 494 | 487 | 491 | 4,000 |
2012/05/28 | 498 | 498 | 485 | 489 | 9,000 |
2012/05/25 | 492 | 494 | 491 | 494 | 8,000 |
2012/05/24 | 495 | 495 | 495 | 495 | 3,000 |
2012/05/23 | 493 | 497 | 490 | 493 | 9,000 |
2012/05/22 | 492 | 495 | 492 | 493 | 5,000 |
2012/05/21 | 495 | 495 | 494 | 495 | 3,000 |
2012/05/18 | 492 | 500 | 491 | 500 | 21,000 |
2012/05/17 | 499 | 502 | 495 | 502 | 17,000 |
2012/05/16 | 504 | 504 | 496 | 496 | 14,000 |
2012/05/15 | 498 | 500 | 498 | 500 | 47,000 |
2012/05/14 | 502 | 503 | 498 | 503 | 7,000 |
2012/05/11 | 503 | 504 | 498 | 500 | 13,000 |
2012/05/10 | 505 | 505 | 500 | 500 | 20,000 |
2012/05/09 | 503 | 505 | 503 | 505 | 4,000 |
2012/05/08 | 512 | 512 | 509 | 509 | 6,000 |
2012/05/07 | 498 | 510 | 498 | 510 | 5,000 |
2012/05/02 | 508 | 508 | 508 | 508 | 1,000 |
2012/05/01 | 512 | 514 | 508 | 508 | 5,000 |
2012/04/27 | 513 | 513 | 509 | 512 | 7,000 |
2012/04/26 | 508 | 510 | 503 | 510 | 11,000 |
2012/04/25 | 518 | 518 | 501 | 512 | 16,000 |
2012/04/24 | 510 | 511 | 510 | 511 | 4,000 |
2012/04/23 | 514 | 514 | 510 | 510 | 4,000 |
2012/04/20 | 512 | 512 | 505 | 509 | 18,000 |
2012/04/19 | 516 | 520 | 515 | 518 | 15,000 |
2012/04/18 | 512 | 516 | 512 | 514 | 4,000 |
2012/04/17 | 514 | 514 | 510 | 514 | 11,000 |
2012/04/16 | 517 | 518 | 517 | 518 | 17,000 |
2012/04/13 | 520 | 520 | 517 | 517 | 14,000 |
2012/04/12 | 511 | 520 | 510 | 520 | 6,000 |
2012/04/11 | 520 | 520 | 511 | 511 | 5,000 |
2012/04/10 | 518 | 520 | 513 | 520 | 5,000 |
2012/04/09 | 506 | 518 | 506 | 518 | 4,000 |
2012/04/06 | 521 | 522 | 521 | 522 | 6,000 |
2012/04/05 | 501 | 517 | 501 | 511 | 8,000 |
2012/04/04 | 520 | 520 | 500 | 510 | 25,000 |
2012/04/03 | 539 | 539 | 515 | 526 | 12,000 |
2012/04/02 | 535 | 545 | 525 | 540 | 8,000 |
2012/03/30 | 527 | 530 | 524 | 525 | 8,000 |
2012/03/29 | 522 | 527 | 522 | 527 | 4,000 |
2012/03/28 | 529 | 532 | 522 | 522 | 7,000 |
2012/03/27 | 529 | 535 | 529 | 535 | 16,000 |
2012/03/26 | 528 | 530 | 528 | 528 | 17,000 |
2012/03/23 | 526 | 529 | 526 | 529 | 11,000 |
2012/03/22 | 532 | 534 | 525 | 527 | 16,000 |
2012/03/21 | 534 | 534 | 532 | 532 | 10,000 |
2012/03/19 | 538 | 538 | 533 | 536 | 15,000 |
2012/03/16 | 532 | 539 | 529 | 539 | 30,000 |
2012/03/15 | 525 | 533 | 525 | 532 | 41,000 |
2012/03/14 | 532 | 535 | 529 | 531 | 43,000 |
2012/03/13 | 545 | 545 | 524 | 528 | 40,000 |
2012/03/12 | 544 | 545 | 543 | 543 | 15,000 |
2012/03/09 | 539 | 543 | 539 | 543 | 36,000 |
2012/03/08 | 540 | 540 | 538 | 538 | 24,000 |
2012/03/07 | 545 | 545 | 542 | 542 | 10,000 |
2012/03/06 | 550 | 550 | 547 | 547 | 10,000 |
2012/03/05 | 560 | 560 | 556 | 556 | 2,000 |
2012/03/02 | 560 | 560 | 560 | 560 | 2,000 |
2012/03/01 | 550 | 560 | 546 | 560 | 6,000 |
2012/02/29 | 560 | 560 | 560 | 560 | 4,000 |
2012/02/28 | 569 | 569 | 549 | 560 | 11,000 |
2012/02/27 | 551 | 554 | 550 | 550 | 7,000 |
2012/02/24 | 574 | 574 | 570 | 570 | 5,000 |
2012/02/23 | 566 | 576 | 566 | 571 | 10,000 |
2012/02/22 | 550 | 556 | 546 | 556 | 11,000 |
2012/02/21 | 550 | 550 | 540 | 540 | 3,000 |
2012/02/20 | 545 | 550 | 545 | 550 | 12,000 |
2012/02/17 | 540 | 540 | 530 | 533 | 6,000 |
2012/02/16 | 518 | 530 | 518 | 530 | 10,000 |
2012/02/15 | 528 | 528 | 518 | 518 | 22,000 |
2012/02/14 | 520 | 523 | 520 | 522 | 11,000 |
2012/02/13 | 518 | 518 | 513 | 518 | 6,000 |
2012/02/10 | 519 | 519 | 509 | 511 | 5,000 |
2012/02/09 | 500 | 513 | 500 | 513 | 7,000 |
2012/02/08 | 500 | 505 | 500 | 505 | 7,000 |
2012/02/07 | 501 | 501 | 500 | 500 | 6,000 |
2012/02/06 | 502 | 502 | 498 | 500 | 9,000 |
2012/02/03 | 497 | 498 | 496 | 496 | 8,000 |
2012/02/02 | 496 | 498 | 496 | 497 | 9,000 |
2012/02/01 | 487 | 490 | 487 | 490 | 4,000 |
2012/01/31 | 500 | 500 | 482 | 486 | 23,000 |
2012/01/30 | 500 | 500 | 490 | 490 | 22,000 |
2012/01/27 | 500 | 500 | 491 | 500 | 8,000 |
2012/01/26 | 518 | 527 | 506 | 507 | 22,000 |
2012/01/25 | 512 | 518 | 512 | 518 | 7,000 |
2012/01/24 | 512 | 515 | 512 | 513 | 8,000 |
2012/01/23 | 520 | 520 | 516 | 516 | 5,000 |
2012/01/20 | 519 | 522 | 516 | 519 | 17,000 |
2012/01/19 | 510 | 523 | 510 | 516 | 17,000 |
2012/01/18 | 509 | 515 | 506 | 510 | 18,000 |
2012/01/17 | 500 | 509 | 500 | 509 | 7,000 |
2012/01/16 | 500 | 507 | 500 | 500 | 28,000 |
2012/01/13 | 509 | 514 | 509 | 510 | 19,000 |
2012/01/12 | 506 | 510 | 506 | 508 | 11,000 |
2012/01/11 | 507 | 509 | 505 | 505 | 4,000 |
2012/01/10 | 505 | 513 | 501 | 501 | 6,000 |
2012/01/06 | 500 | 500 | 498 | 498 | 2,000 |
2012/01/05 | 507 | 507 | 499 | 500 | 6,000 |
2012/01/04 | 501 | 509 | 501 | 505 | 5,000 |