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 |
---|---|---|---|---|---|
2013/12/30 | 715 | 715 | 714 | 714 | 4,000 |
2013/12/27 | 690 | 709 | 690 | 705 | 23,000 |
2013/12/26 | 675 | 699 | 675 | 695 | 16,000 |
2013/12/25 | 680 | 680 | 660 | 674 | 18,000 |
2013/12/24 | 700 | 700 | 682 | 688 | 41,000 |
2013/12/20 | 705 | 708 | 700 | 701 | 36,000 |
2013/12/19 | 708 | 711 | 703 | 705 | 42,000 |
2013/12/18 | 705 | 706 | 701 | 706 | 18,000 |
2013/12/17 | 705 | 707 | 696 | 707 | 17,000 |
2013/12/16 | 714 | 717 | 702 | 705 | 62,000 |
2013/12/13 | 697 | 708 | 695 | 708 | 113,000 |
2013/12/12 | 699 | 699 | 695 | 695 | 10,000 |
2013/12/11 | 699 | 700 | 697 | 697 | 19,000 |
2013/12/10 | 700 | 700 | 684 | 698 | 54,000 |
2013/12/09 | 699 | 699 | 696 | 699 | 34,000 |
2013/12/06 | 691 | 698 | 691 | 695 | 20,000 |
2013/12/05 | 700 | 700 | 690 | 690 | 8,000 |
2013/12/04 | 700 | 700 | 691 | 691 | 17,000 |
2013/12/03 | 699 | 700 | 695 | 695 | 11,000 |
2013/12/02 | 700 | 700 | 696 | 696 | 9,000 |
2013/11/29 | 697 | 700 | 697 | 700 | 7,000 |
2013/11/28 | 697 | 697 | 695 | 697 | 4,000 |
2013/11/27 | 697 | 697 | 690 | 695 | 5,000 |
2013/11/26 | 688 | 693 | 688 | 690 | 6,000 |
2013/11/25 | 689 | 696 | 689 | 693 | 10,000 |
2013/11/22 | 697 | 697 | 689 | 689 | 19,000 |
2013/11/21 | 673 | 697 | 673 | 697 | 37,000 |
2013/11/20 | 670 | 673 | 670 | 673 | 35,000 |
2013/11/19 | 670 | 670 | 667 | 670 | 13,000 |
2013/11/18 | 664 | 669 | 664 | 667 | 20,000 |
2013/11/15 | 670 | 670 | 664 | 664 | 30,000 |
2013/11/14 | 663 | 667 | 659 | 665 | 58,000 |
2013/11/13 | 664 | 664 | 661 | 663 | 7,000 |
2013/11/12 | 649 | 660 | 649 | 657 | 24,000 |
2013/11/11 | 648 | 652 | 648 | 652 | 14,000 |
2013/11/08 | 646 | 647 | 646 | 647 | 2,000 |
2013/11/07 | 646 | 651 | 646 | 650 | 4,000 |
2013/11/06 | 645 | 653 | 645 | 653 | 12,000 |
2013/11/05 | 653 | 657 | 653 | 653 | 6,000 |
2013/11/01 | 656 | 665 | 656 | 656 | 8,000 |
2013/10/31 | 648 | 657 | 648 | 656 | 11,000 |
2013/10/30 | 650 | 657 | 650 | 657 | 22,000 |
2013/10/29 | 650 | 651 | 649 | 650 | 11,000 |
2013/10/28 | 645 | 650 | 645 | 650 | 10,000 |
2013/10/25 | 659 | 659 | 645 | 645 | 16,000 |
2013/10/24 | 650 | 659 | 650 | 659 | 8,000 |
2013/10/23 | 666 | 668 | 656 | 656 | 12,000 |
2013/10/22 | 651 | 656 | 651 | 656 | 7,000 |
2013/10/21 | 652 | 659 | 652 | 653 | 16,000 |
2013/10/18 | 665 | 666 | 651 | 652 | 30,000 |
2013/10/17 | 657 | 665 | 657 | 665 | 21,000 |
2013/10/16 | 649 | 660 | 649 | 660 | 12,000 |
2013/10/15 | 650 | 660 | 650 | 659 | 30,000 |
2013/10/11 | 642 | 645 | 634 | 645 | 53,000 |
2013/10/10 | 632 | 640 | 632 | 639 | 19,000 |
2013/10/09 | 630 | 633 | 629 | 632 | 9,000 |
2013/10/08 | 630 | 634 | 620 | 634 | 25,000 |
2013/10/07 | 642 | 642 | 635 | 639 | 8,000 |
2013/10/04 | 640 | 642 | 640 | 642 | 7,000 |
2013/10/03 | 640 | 646 | 640 | 646 | 8,000 |
2013/10/02 | 646 | 646 | 645 | 646 | 6,000 |
2013/10/01 | 646 | 646 | 646 | 646 | 7,000 |
2013/09/30 | 646 | 648 | 646 | 648 | 10,000 |
2013/09/27 | 655 | 658 | 654 | 658 | 6,000 |
2013/09/26 | 655 | 659 | 655 | 659 | 5,000 |
2013/09/25 | 660 | 664 | 660 | 664 | 8,000 |
2013/09/24 | 667 | 669 | 650 | 655 | 26,000 |
2013/09/20 | 669 | 669 | 652 | 666 | 27,000 |
2013/09/19 | 652 | 669 | 652 | 669 | 21,000 |
2013/09/18 | 653 | 659 | 653 | 658 | 11,000 |
2013/09/17 | 650 | 653 | 650 | 650 | 23,000 |
2013/09/13 | 641 | 650 | 640 | 650 | 46,000 |
2013/09/12 | 640 | 650 | 640 | 646 | 10,000 |
2013/09/11 | 635 | 646 | 635 | 645 | 6,000 |
2013/09/10 | 631 | 639 | 631 | 637 | 6,000 |
2013/09/09 | 625 | 630 | 621 | 623 | 10,000 |
2013/09/06 | 627 | 629 | 621 | 623 | 11,000 |
2013/09/05 | 630 | 630 | 630 | 630 | 3,000 |
2013/09/04 | 634 | 639 | 629 | 629 | 5,000 |
2013/09/03 | 650 | 650 | 644 | 644 | 5,000 |
2013/09/02 | 630 | 630 | 620 | 620 | 4,000 |
2013/08/30 | 622 | 623 | 618 | 620 | 11,000 |
2013/08/29 | 613 | 643 | 613 | 628 | 7,000 |
2013/08/28 | 620 | 620 | 612 | 612 | 3,000 |
2013/08/27 | 628 | 628 | 628 | 628 | 2,000 |
2013/08/26 | 630 | 630 | 630 | 630 | 3,000 |
2013/08/23 | 650 | 650 | 640 | 640 | 12,000 |
2013/08/22 | 640 | 640 | 639 | 639 | 3,000 |
2013/08/21 | 640 | 640 | 640 | 640 | 1,000 |
2013/08/20 | 655 | 655 | 640 | 640 | 9,000 |
2013/08/19 | 645 | 645 | 645 | 645 | 1,000 |
2013/08/16 | 646 | 646 | 640 | 640 | 6,000 |
2013/08/15 | 660 | 660 | 656 | 656 | 20,000 |
2013/08/14 | 643 | 650 | 643 | 650 | 16,000 |
2013/08/13 | 637 | 640 | 637 | 640 | 10,000 |
2013/08/12 | 630 | 630 | 613 | 627 | 9,000 |
2013/08/09 | 630 | 630 | 630 | 630 | 10,000 |
2013/08/08 | 610 | 620 | 610 | 620 | 10,000 |
2013/08/07 | 614 | 614 | 613 | 614 | 9,000 |
2013/08/06 | 620 | 620 | 617 | 617 | 3,000 |
2013/08/05 | 606 | 623 | 606 | 623 | 5,000 |
2013/08/02 | 601 | 606 | 601 | 606 | 3,000 |
2013/08/01 | 595 | 607 | 595 | 600 | 30,000 |
2013/07/31 | 655 | 665 | 618 | 625 | 30,000 |
2013/07/30 | 645 | 667 | 645 | 665 | 22,000 |
2013/07/29 | 642 | 645 | 642 | 645 | 9,000 |
2013/07/26 | 650 | 650 | 620 | 650 | 21,000 |
2013/07/25 | 654 | 654 | 654 | 654 | 2,000 |
2013/07/24 | 667 | 667 | 647 | 653 | 12,000 |
2013/07/23 | 656 | 665 | 656 | 658 | 9,000 |
2013/07/22 | 652 | 656 | 650 | 656 | 13,000 |
2013/07/19 | 664 | 666 | 650 | 652 | 48,000 |
2013/07/18 | 651 | 662 | 650 | 662 | 44,000 |
2013/07/17 | 650 | 655 | 650 | 653 | 20,000 |
2013/07/16 | 665 | 665 | 649 | 650 | 71,000 |
2013/07/12 | 632 | 646 | 632 | 646 | 94,000 |
2013/07/11 | 623 | 629 | 623 | 629 | 5,000 |
2013/07/10 | 642 | 643 | 613 | 623 | 49,000 |
2013/07/09 | 633 | 637 | 633 | 634 | 9,000 |
2013/07/08 | 631 | 635 | 627 | 627 | 8,000 |
2013/07/05 | 632 | 632 | 622 | 631 | 9,000 |
2013/07/04 | 631 | 631 | 626 | 626 | 2,000 |
2013/07/03 | 622 | 627 | 622 | 625 | 22,000 |
2013/07/02 | 620 | 622 | 610 | 622 | 15,000 |
2013/07/01 | 609 | 616 | 609 | 614 | 6,000 |
2013/06/28 | 610 | 610 | 600 | 604 | 5,000 |
2013/06/27 | 605 | 607 | 603 | 603 | 6,000 |
2013/06/26 | 588 | 595 | 588 | 595 | 4,000 |
2013/06/25 | 608 | 608 | 583 | 583 | 6,000 |
2013/06/24 | 621 | 621 | 612 | 612 | 6,000 |
2013/06/21 | 612 | 612 | 601 | 612 | 18,000 |
2013/06/20 | 613 | 614 | 602 | 602 | 40,000 |
2013/06/19 | 592 | 603 | 589 | 603 | 21,000 |
2013/06/18 | 580 | 591 | 580 | 585 | 8,000 |
2013/06/17 | 573 | 577 | 573 | 576 | 26,000 |
2013/06/14 | 563 | 575 | 563 | 575 | 43,000 |
2013/06/13 | 560 | 566 | 560 | 561 | 7,000 |
2013/06/12 | 562 | 564 | 560 | 560 | 15,000 |
2013/06/11 | 574 | 574 | 560 | 569 | 11,000 |
2013/06/10 | 557 | 573 | 557 | 573 | 8,000 |
2013/06/07 | 560 | 560 | 556 | 556 | 3,000 |
2013/06/06 | 558 | 567 | 558 | 560 | 6,000 |
2013/06/05 | 570 | 579 | 568 | 568 | 11,000 |
2013/06/04 | 573 | 580 | 568 | 571 | 16,000 |
2013/06/03 | 601 | 601 | 580 | 582 | 21,000 |
2013/05/31 | 614 | 614 | 611 | 611 | 6,000 |
2013/05/30 | 611 | 613 | 611 | 613 | 7,000 |
2013/05/29 | 620 | 620 | 617 | 620 | 10,000 |
2013/05/28 | 610 | 624 | 610 | 620 | 12,000 |
2013/05/27 | 622 | 622 | 610 | 616 | 15,000 |
2013/05/24 | 649 | 649 | 618 | 622 | 38,000 |
2013/05/23 | 661 | 669 | 650 | 658 | 42,000 |
2013/05/22 | 663 | 663 | 658 | 663 | 34,000 |
2013/05/21 | 659 | 664 | 651 | 663 | 28,000 |
2013/05/20 | 660 | 660 | 656 | 659 | 25,000 |
2013/05/17 | 644 | 662 | 640 | 655 | 34,000 |
2013/05/16 | 641 | 644 | 641 | 644 | 9,000 |
2013/05/15 | 643 | 645 | 635 | 638 | 39,000 |
2013/05/14 | 640 | 642 | 630 | 632 | 57,000 |
2013/05/13 | 632 | 637 | 632 | 635 | 25,000 |
2013/05/10 | 633 | 638 | 633 | 635 | 27,000 |
2013/05/09 | 629 | 632 | 629 | 632 | 15,000 |
2013/05/08 | 628 | 638 | 628 | 629 | 21,000 |
2013/05/07 | 615 | 639 | 615 | 636 | 43,000 |
2013/05/02 | 615 | 620 | 610 | 612 | 47,000 |
2013/05/01 | 628 | 630 | 625 | 625 | 4,000 |
2013/04/30 | 628 | 632 | 620 | 628 | 15,000 |
2013/04/26 | 623 | 628 | 622 | 628 | 36,000 |
2013/04/25 | 620 | 622 | 620 | 622 | 10,000 |
2013/04/24 | 616 | 620 | 598 | 620 | 42,000 |
2013/04/23 | 614 | 615 | 613 | 613 | 6,000 |
2013/04/22 | 606 | 615 | 606 | 613 | 20,000 |
2013/04/19 | 608 | 610 | 605 | 606 | 60,000 |
2013/04/18 | 600 | 606 | 600 | 604 | 13,000 |
2013/04/17 | 605 | 605 | 602 | 602 | 12,000 |
2013/04/16 | 588 | 605 | 588 | 605 | 7,000 |
2013/04/15 | 602 | 602 | 602 | 602 | 13,000 |
2013/04/12 | 607 | 607 | 600 | 602 | 23,000 |
2013/04/11 | 610 | 612 | 606 | 609 | 22,000 |
2013/04/10 | 604 | 607 | 600 | 603 | 10,000 |
2013/04/09 | 609 | 609 | 600 | 604 | 15,000 |
2013/04/08 | 587 | 607 | 587 | 607 | 36,000 |
2013/04/05 | 576 | 598 | 576 | 587 | 38,000 |
2013/04/04 | 578 | 578 | 568 | 568 | 3,000 |
2013/04/03 | 572 | 584 | 572 | 578 | 9,000 |
2013/04/02 | 590 | 590 | 570 | 572 | 8,000 |
2013/04/01 | 587 | 596 | 587 | 596 | 2,000 |
2013/03/29 | 601 | 602 | 595 | 597 | 19,000 |
2013/03/28 | 584 | 600 | 584 | 599 | 12,000 |
2013/03/27 | 601 | 601 | 594 | 594 | 4,000 |
2013/03/26 | 593 | 604 | 593 | 600 | 5,000 |
2013/03/25 | 600 | 610 | 600 | 600 | 16,000 |
2013/03/22 | 611 | 615 | 600 | 600 | 12,000 |
2013/03/21 | 604 | 610 | 604 | 610 | 8,000 |
2013/03/19 | 616 | 616 | 610 | 610 | 15,000 |
2013/03/18 | 607 | 610 | 606 | 606 | 7,000 |
2013/03/15 | 609 | 615 | 607 | 615 | 15,000 |
2013/03/14 | 618 | 618 | 610 | 610 | 22,000 |
2013/03/13 | 611 | 616 | 611 | 616 | 11,000 |
2013/03/12 | 618 | 618 | 600 | 611 | 12,000 |
2013/03/11 | 594 | 609 | 594 | 608 | 17,000 |
2013/03/08 | 596 | 600 | 594 | 596 | 49,000 |
2013/03/07 | 586 | 595 | 586 | 595 | 2,000 |
2013/03/06 | 578 | 581 | 568 | 581 | 20,000 |
2013/03/05 | 575 | 575 | 575 | 575 | 6,000 |
2013/03/04 | 563 | 573 | 563 | 570 | 9,000 |
2013/03/01 | 570 | 570 | 566 | 566 | 8,000 |
2013/02/28 | 562 | 572 | 562 | 569 | 3,000 |
2013/02/27 | 560 | 562 | 554 | 562 | 7,000 |
2013/02/26 | 561 | 567 | 557 | 565 | 4,000 |
2013/02/25 | 565 | 571 | 565 | 571 | 8,000 |
2013/02/22 | 569 | 570 | 565 | 565 | 11,000 |
2013/02/21 | 575 | 575 | 569 | 569 | 7,000 |
2013/02/20 | 570 | 573 | 570 | 571 | 22,000 |
2013/02/19 | 557 | 569 | 557 | 568 | 8,000 |
2013/02/18 | 550 | 565 | 550 | 563 | 11,000 |
2013/02/15 | 560 | 560 | 550 | 555 | 20,000 |
2013/02/14 | 555 | 568 | 555 | 560 | 18,000 |
2013/02/13 | 553 | 560 | 553 | 557 | 9,000 |
2013/02/12 | 549 | 556 | 547 | 553 | 12,000 |
2013/02/08 | 547 | 549 | 547 | 549 | 6,000 |
2013/02/07 | 550 | 551 | 548 | 551 | 9,000 |
2013/02/06 | 546 | 553 | 545 | 553 | 14,000 |
2013/02/05 | 558 | 558 | 541 | 550 | 7,000 |
2013/02/04 | 550 | 550 | 550 | 550 | 3,000 |
2013/02/01 | 541 | 550 | 541 | 550 | 13,000 |
2013/01/31 | 545 | 547 | 545 | 547 | 2,000 |
2013/01/30 | 551 | 551 | 545 | 545 | 4,000 |
2013/01/29 | 555 | 565 | 555 | 560 | 4,000 |
2013/01/28 | 565 | 565 | 563 | 565 | 12,000 |
2013/01/25 | 550 | 565 | 550 | 565 | 9,000 |
2013/01/24 | 540 | 540 | 540 | 540 | 8,000 |
2013/01/23 | 543 | 553 | 543 | 550 | 3,000 |
2013/01/22 | 540 | 550 | 540 | 540 | 7,000 |
2013/01/21 | 540 | 541 | 540 | 541 | 22,000 |
2013/01/18 | 540 | 540 | 530 | 539 | 21,000 |
2013/01/17 | 530 | 531 | 527 | 531 | 8,000 |
2013/01/16 | 525 | 528 | 520 | 525 | 13,000 |
2013/01/15 | 523 | 524 | 523 | 524 | 28,000 |
2013/01/11 | 521 | 527 | 521 | 525 | 16,000 |
2013/01/10 | 520 | 523 | 516 | 523 | 19,000 |
2013/01/09 | 533 | 533 | 522 | 523 | 22,000 |
2013/01/08 | 536 | 536 | 536 | 536 | 2,000 |
2013/01/07 | 550 | 560 | 536 | 536 | 11,000 |
2013/01/04 | 525 | 539 | 515 | 539 | 11,000 |