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 |
---|---|---|---|---|---|
2014/12/30 | 815 | 815 | 814 | 814 | 4,000 |
2014/12/29 | 809 | 811 | 809 | 811 | 4,000 |
2014/12/26 | 805 | 806 | 791 | 804 | 6,000 |
2014/12/25 | 791 | 801 | 791 | 795 | 8,000 |
2014/12/24 | 793 | 799 | 793 | 799 | 3,000 |
2014/12/22 | 801 | 804 | 801 | 801 | 6,000 |
2014/12/19 | 809 | 809 | 794 | 801 | 26,000 |
2014/12/18 | 798 | 806 | 798 | 804 | 19,000 |
2014/12/17 | 797 | 797 | 793 | 793 | 9,000 |
2014/12/16 | 797 | 802 | 791 | 797 | 20,000 |
2014/12/15 | 813 | 815 | 800 | 800 | 59,000 |
2014/12/12 | 802 | 809 | 802 | 808 | 43,000 |
2014/12/11 | 805 | 807 | 801 | 805 | 18,000 |
2014/12/10 | 805 | 811 | 801 | 805 | 36,000 |
2014/12/09 | 800 | 811 | 800 | 807 | 19,000 |
2014/12/08 | 812 | 812 | 792 | 805 | 60,000 |
2014/12/05 | 807 | 807 | 803 | 807 | 19,000 |
2014/12/04 | 794 | 807 | 794 | 807 | 95,000 |
2014/12/03 | 795 | 798 | 789 | 789 | 18,000 |
2014/12/02 | 797 | 800 | 792 | 800 | 20,000 |
2014/12/01 | 784 | 795 | 784 | 793 | 26,000 |
2014/11/28 | 781 | 784 | 774 | 784 | 13,000 |
2014/11/27 | 782 | 782 | 776 | 777 | 10,000 |
2014/11/26 | 778 | 778 | 775 | 775 | 9,000 |
2014/11/25 | 784 | 784 | 777 | 780 | 5,000 |
2014/11/21 | 785 | 785 | 772 | 777 | 12,000 |
2014/11/20 | 782 | 782 | 772 | 777 | 12,000 |
2014/11/19 | 761 | 774 | 761 | 772 | 8,000 |
2014/11/18 | 764 | 768 | 755 | 761 | 15,000 |
2014/11/17 | 777 | 777 | 760 | 764 | 16,000 |
2014/11/14 | 790 | 790 | 756 | 780 | 34,000 |
2014/11/13 | 793 | 793 | 781 | 785 | 5,000 |
2014/11/12 | 797 | 809 | 793 | 795 | 18,000 |
2014/11/11 | 792 | 798 | 792 | 797 | 9,000 |
2014/11/10 | 779 | 797 | 779 | 796 | 15,000 |
2014/11/07 | 790 | 800 | 787 | 790 | 13,000 |
2014/11/06 | 800 | 800 | 787 | 787 | 7,000 |
2014/11/05 | 775 | 800 | 766 | 800 | 16,000 |
2014/11/04 | 782 | 795 | 757 | 775 | 32,000 |
2014/10/31 | 755 | 792 | 755 | 782 | 36,000 |
2014/10/30 | 731 | 755 | 731 | 755 | 35,000 |
2014/10/29 | 740 | 740 | 730 | 731 | 10,000 |
2014/10/28 | 757 | 757 | 732 | 745 | 17,000 |
2014/10/27 | 740 | 748 | 740 | 744 | 4,000 |
2014/10/24 | 748 | 748 | 739 | 739 | 5,000 |
2014/10/23 | 743 | 743 | 736 | 736 | 2,000 |
2014/10/22 | 740 | 750 | 740 | 743 | 4,000 |
2014/10/21 | 752 | 753 | 727 | 737 | 17,000 |
2014/10/20 | 755 | 755 | 742 | 750 | 12,000 |
2014/10/17 | 760 | 760 | 745 | 746 | 20,000 |
2014/10/16 | 763 | 763 | 758 | 758 | 5,000 |
2014/10/15 | 776 | 776 | 766 | 766 | 11,000 |
2014/10/14 | 780 | 780 | 767 | 772 | 14,000 |
2014/10/10 | 771 | 783 | 771 | 783 | 7,000 |
2014/10/09 | 781 | 792 | 780 | 780 | 6,000 |
2014/10/08 | 778 | 793 | 778 | 781 | 5,000 |
2014/10/07 | 783 | 789 | 783 | 785 | 11,000 |
2014/10/06 | 780 | 791 | 780 | 782 | 8,000 |
2014/10/03 | 780 | 780 | 770 | 780 | 44,000 |
2014/10/02 | 800 | 800 | 794 | 796 | 11,000 |
2014/10/01 | 805 | 811 | 805 | 805 | 14,000 |
2014/09/30 | 804 | 804 | 798 | 801 | 18,000 |
2014/09/29 | 815 | 815 | 798 | 801 | 13,000 |
2014/09/26 | 801 | 801 | 800 | 800 | 6,000 |
2014/09/25 | 788 | 810 | 788 | 810 | 16,000 |
2014/09/24 | 785 | 795 | 785 | 788 | 8,000 |
2014/09/22 | 796 | 796 | 776 | 788 | 26,000 |
2014/09/19 | 785 | 800 | 781 | 781 | 42,000 |
2014/09/18 | 768 | 780 | 768 | 780 | 30,000 |
2014/09/17 | 765 | 770 | 764 | 765 | 18,000 |
2014/09/16 | 769 | 769 | 765 | 765 | 17,000 |
2014/09/12 | 764 | 764 | 763 | 763 | 31,000 |
2014/09/11 | 761 | 767 | 761 | 764 | 16,000 |
2014/09/10 | 762 | 762 | 755 | 761 | 10,000 |
2014/09/09 | 762 | 762 | 755 | 762 | 4,000 |
2014/09/08 | 763 | 765 | 753 | 755 | 14,000 |
2014/09/05 | 764 | 764 | 755 | 755 | 11,000 |
2014/09/04 | 758 | 760 | 758 | 760 | 2,000 |
2014/09/03 | 755 | 761 | 755 | 761 | 4,000 |
2014/09/02 | 753 | 762 | 753 | 761 | 8,000 |
2014/09/01 | 750 | 762 | 750 | 762 | 6,000 |
2014/08/29 | 752 | 767 | 752 | 753 | 7,000 |
2014/08/28 | 751 | 754 | 751 | 754 | 3,000 |
2014/08/27 | 751 | 751 | 751 | 751 | 1,000 |
2014/08/26 | 754 | 754 | 754 | 754 | 1,000 |
2014/08/25 | 750 | 757 | 750 | 757 | 4,000 |
2014/08/22 | 770 | 770 | 756 | 756 | 11,000 |
2014/08/21 | 770 | 770 | 764 | 764 | 4,000 |
2014/08/20 | 769 | 773 | 753 | 755 | 20,000 |
2014/08/19 | 760 | 762 | 760 | 761 | 4,000 |
2014/08/18 | 768 | 768 | 743 | 747 | 13,000 |
2014/08/15 | 771 | 771 | 752 | 756 | 16,000 |
2014/08/14 | 770 | 772 | 768 | 772 | 12,000 |
2014/08/13 | 767 | 770 | 767 | 770 | 8,000 |
2014/08/12 | 769 | 769 | 768 | 768 | 6,000 |
2014/08/11 | 750 | 768 | 750 | 761 | 13,000 |
2014/08/08 | 757 | 757 | 756 | 756 | 6,000 |
2014/08/07 | 754 | 757 | 754 | 757 | 5,000 |
2014/08/06 | 750 | 765 | 750 | 754 | 15,000 |
2014/08/05 | 742 | 763 | 742 | 750 | 10,000 |
2014/08/04 | 747 | 752 | 747 | 752 | 6,000 |
2014/08/01 | 769 | 769 | 757 | 757 | 7,000 |
2014/07/31 | 760 | 764 | 750 | 764 | 17,000 |
2014/07/30 | 750 | 760 | 741 | 760 | 17,000 |
2014/07/29 | 746 | 760 | 746 | 754 | 9,000 |
2014/07/28 | 760 | 760 | 760 | 760 | 3,000 |
2014/07/25 | 750 | 750 | 750 | 750 | 4,000 |
2014/07/24 | 736 | 741 | 736 | 741 | 5,000 |
2014/07/23 | 735 | 743 | 735 | 741 | 9,000 |
2014/07/22 | 749 | 767 | 740 | 743 | 17,000 |
2014/07/18 | 740 | 740 | 734 | 734 | 24,000 |
2014/07/17 | 742 | 746 | 742 | 743 | 16,000 |
2014/07/16 | 740 | 745 | 738 | 741 | 14,000 |
2014/07/15 | 742 | 744 | 739 | 741 | 54,000 |
2014/07/14 | 731 | 742 | 731 | 741 | 24,000 |
2014/07/11 | 728 | 733 | 728 | 730 | 35,000 |
2014/07/10 | 745 | 745 | 742 | 743 | 11,000 |
2014/07/09 | 735 | 745 | 733 | 738 | 9,000 |
2014/07/08 | 741 | 742 | 739 | 742 | 4,000 |
2014/07/07 | 745 | 747 | 737 | 744 | 9,000 |
2014/07/04 | 731 | 745 | 730 | 745 | 45,000 |
2014/07/03 | 725 | 725 | 723 | 723 | 5,000 |
2014/07/02 | 724 | 725 | 723 | 725 | 6,000 |
2014/07/01 | 728 | 728 | 723 | 725 | 11,000 |
2014/06/30 | 720 | 729 | 718 | 722 | 5,000 |
2014/06/27 | 703 | 730 | 703 | 730 | 10,000 |
2014/06/26 | 712 | 715 | 712 | 712 | 7,000 |
2014/06/25 | 729 | 729 | 709 | 711 | 7,000 |
2014/06/24 | 725 | 725 | 710 | 717 | 6,000 |
2014/06/23 | 724 | 724 | 714 | 714 | 6,000 |
2014/06/20 | 723 | 723 | 711 | 721 | 27,000 |
2014/06/19 | 719 | 723 | 718 | 723 | 29,000 |
2014/06/18 | 713 | 720 | 713 | 719 | 15,000 |
2014/06/17 | 719 | 719 | 715 | 715 | 7,000 |
2014/06/16 | 705 | 708 | 705 | 708 | 21,000 |
2014/06/13 | 710 | 718 | 704 | 712 | 58,000 |
2014/06/12 | 711 | 715 | 711 | 715 | 7,000 |
2014/06/11 | 707 | 715 | 707 | 715 | 13,000 |
2014/06/10 | 713 | 714 | 707 | 707 | 12,000 |
2014/06/09 | 707 | 720 | 707 | 713 | 5,000 |
2014/06/06 | 708 | 709 | 707 | 709 | 10,000 |
2014/06/05 | 703 | 708 | 703 | 708 | 13,000 |
2014/06/04 | 700 | 717 | 700 | 717 | 3,000 |
2014/06/03 | 705 | 712 | 705 | 710 | 5,000 |
2014/06/02 | 701 | 707 | 701 | 707 | 11,000 |
2014/05/30 | 701 | 717 | 701 | 714 | 10,000 |
2014/05/29 | 703 | 710 | 700 | 710 | 9,000 |
2014/05/28 | 715 | 715 | 703 | 714 | 5,000 |
2014/05/27 | 710 | 714 | 703 | 712 | 8,000 |
2014/05/26 | 710 | 713 | 710 | 713 | 6,000 |
2014/05/23 | 718 | 718 | 711 | 711 | 6,000 |
2014/05/22 | 709 | 709 | 703 | 703 | 3,000 |
2014/05/20 | 717 | 717 | 703 | 703 | 8,000 |
2014/05/19 | 709 | 710 | 703 | 704 | 8,000 |
2014/05/16 | 709 | 709 | 701 | 701 | 11,000 |
2014/05/15 | 710 | 710 | 710 | 710 | 16,000 |
2014/05/14 | 710 | 711 | 709 | 711 | 15,000 |
2014/05/13 | 700 | 708 | 700 | 705 | 11,000 |
2014/05/12 | 696 | 700 | 692 | 692 | 15,000 |
2014/05/09 | 706 | 706 | 700 | 700 | 7,000 |
2014/05/08 | 710 | 710 | 692 | 706 | 12,000 |
2014/05/07 | 690 | 709 | 690 | 702 | 10,000 |
2014/05/02 | 690 | 690 | 690 | 690 | 2,000 |
2014/05/01 | 719 | 719 | 700 | 702 | 7,000 |
2014/04/30 | 719 | 719 | 719 | 719 | 2,000 |
2014/04/28 | 704 | 719 | 704 | 718 | 5,000 |
2014/04/25 | 709 | 719 | 709 | 719 | 7,000 |
2014/04/24 | 700 | 709 | 700 | 703 | 4,000 |
2014/04/23 | 708 | 708 | 702 | 703 | 4,000 |
2014/04/22 | 700 | 702 | 700 | 702 | 2,000 |
2014/04/21 | 711 | 711 | 711 | 711 | 2,000 |
2014/04/18 | 700 | 709 | 700 | 704 | 13,000 |
2014/04/17 | 705 | 710 | 705 | 709 | 3,000 |
2014/04/16 | 704 | 706 | 700 | 706 | 3,000 |
2014/04/15 | 700 | 701 | 700 | 700 | 23,000 |
2014/04/14 | 690 | 693 | 690 | 692 | 11,000 |
2014/04/11 | 682 | 690 | 682 | 683 | 9,000 |
2014/04/10 | 685 | 702 | 685 | 692 | 8,000 |
2014/04/09 | 700 | 700 | 681 | 682 | 20,000 |
2014/04/08 | 700 | 706 | 700 | 706 | 4,000 |
2014/04/07 | 720 | 720 | 709 | 709 | 5,000 |
2014/04/04 | 718 | 729 | 713 | 720 | 11,000 |
2014/04/03 | 720 | 730 | 718 | 718 | 18,000 |
2014/04/02 | 712 | 723 | 710 | 712 | 57,000 |
2014/04/01 | 709 | 709 | 701 | 709 | 10,000 |
2014/03/31 | 703 | 706 | 701 | 706 | 14,000 |
2014/03/28 | 690 | 698 | 682 | 692 | 15,000 |
2014/03/27 | 699 | 699 | 689 | 699 | 5,000 |
2014/03/26 | 697 | 699 | 680 | 690 | 19,000 |
2014/03/25 | 680 | 690 | 670 | 687 | 27,000 |
2014/03/24 | 660 | 680 | 660 | 668 | 10,000 |
2014/03/20 | 685 | 685 | 660 | 660 | 18,000 |
2014/03/19 | 698 | 698 | 688 | 695 | 15,000 |
2014/03/18 | 705 | 705 | 698 | 698 | 15,000 |
2014/03/17 | 709 | 709 | 709 | 709 | 13,000 |
2014/03/14 | 705 | 705 | 695 | 699 | 47,000 |
2014/03/13 | 719 | 719 | 714 | 714 | 10,000 |
2014/03/12 | 713 | 713 | 710 | 710 | 9,000 |
2014/03/11 | 718 | 718 | 715 | 717 | 4,000 |
2014/03/10 | 712 | 712 | 708 | 710 | 11,000 |
2014/03/07 | 719 | 719 | 710 | 715 | 26,000 |
2014/03/06 | 708 | 712 | 708 | 711 | 31,000 |
2014/03/05 | 696 | 705 | 696 | 700 | 15,000 |
2014/03/04 | 704 | 705 | 704 | 705 | 3,000 |
2014/03/03 | 702 | 703 | 694 | 694 | 10,000 |
2014/02/28 | 700 | 702 | 692 | 702 | 8,000 |
2014/02/27 | 700 | 707 | 700 | 707 | 8,000 |
2014/02/26 | 700 | 700 | 690 | 700 | 3,000 |
2014/02/25 | 709 | 710 | 700 | 707 | 11,000 |
2014/02/24 | 710 | 710 | 710 | 710 | 3,000 |
2014/02/21 | 709 | 709 | 701 | 703 | 6,000 |
2014/02/20 | 705 | 705 | 700 | 700 | 15,000 |
2014/02/19 | 697 | 705 | 697 | 703 | 8,000 |
2014/02/18 | 687 | 697 | 687 | 697 | 8,000 |
2014/02/17 | 719 | 719 | 695 | 702 | 18,000 |
2014/02/14 | 696 | 700 | 696 | 700 | 13,000 |
2014/02/13 | 700 | 705 | 695 | 696 | 13,000 |
2014/02/12 | 700 | 715 | 700 | 700 | 12,000 |
2014/02/10 | 673 | 701 | 656 | 701 | 32,000 |
2014/02/07 | 650 | 653 | 649 | 653 | 10,000 |
2014/02/06 | 647 | 647 | 637 | 638 | 14,000 |
2014/02/05 | 634 | 641 | 634 | 637 | 16,000 |
2014/02/04 | 658 | 658 | 627 | 630 | 36,000 |
2014/02/03 | 678 | 678 | 670 | 674 | 15,000 |
2014/01/31 | 676 | 686 | 672 | 686 | 14,000 |
2014/01/30 | 685 | 695 | 676 | 676 | 27,000 |
2014/01/29 | 698 | 698 | 689 | 689 | 12,000 |
2014/01/28 | 694 | 697 | 684 | 690 | 30,000 |
2014/01/27 | 699 | 699 | 680 | 684 | 11,000 |
2014/01/24 | 709 | 709 | 696 | 698 | 19,000 |
2014/01/23 | 715 | 716 | 710 | 710 | 11,000 |
2014/01/22 | 716 | 716 | 714 | 715 | 8,000 |
2014/01/21 | 720 | 720 | 716 | 716 | 6,000 |
2014/01/20 | 720 | 720 | 719 | 719 | 8,000 |
2014/01/17 | 715 | 716 | 715 | 716 | 6,000 |
2014/01/16 | 710 | 710 | 710 | 710 | 5,000 |
2014/01/15 | 720 | 720 | 706 | 712 | 31,000 |
2014/01/14 | 721 | 736 | 721 | 730 | 34,000 |
2014/01/10 | 724 | 733 | 723 | 733 | 29,000 |
2014/01/09 | 717 | 726 | 717 | 724 | 24,000 |
2014/01/08 | 715 | 719 | 715 | 719 | 11,000 |
2014/01/07 | 705 | 717 | 700 | 717 | 17,000 |
2014/01/06 | 719 | 719 | 704 | 709 | 8,000 |