日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 986 1,000 974 990 25,600
2015/12/29 984 995 972 984 8,600
2015/12/28 1,000 1,000 975 987 7,000
2015/12/25 962 979 936 972 16,800
2015/12/24 970 978 965 969 14,800
2015/12/22 989 989 977 978 9,900
2015/12/21 983 989 959 976 20,800
2015/12/18 1,003 1,008 983 983 38,200
2015/12/17 998 1,006 993 1,006 32,500
2015/12/16 983 986 970 986 14,800
2015/12/15 1,009 1,010 977 980 54,300
2015/12/14 982 1,000 982 1,000 35,100
2015/12/11 970 988 970 988 39,300
2015/12/10 989 989 977 980 34,900
2015/12/09 985 990 982 989 12,500
2015/12/08 987 995 980 988 8,900
2015/12/07 980 993 980 984 13,000
2015/12/04 980 991 976 976 11,500
2015/12/03 991 995 986 992 12,100
2015/12/02 978 992 975 992 11,200
2015/12/01 990 990 977 980 17,800
2015/11/30 983 990 983 989 8,700
2015/11/27 982 984 973 982 9,000
2015/11/26 973 981 972 976 11,700
2015/11/25 979 980 971 976 8,400
2015/11/24 971 981 969 979 18,600
2015/11/20 982 982 975 982 21,600
2015/11/19 981 987 976 983 15,600
2015/11/18 980 985 977 981 17,600
2015/11/17 975 978 969 978 17,000
2015/11/16 936 973 936 966 27,000
2015/11/13 974 975 934 950 44,300
2015/11/12 974 980 968 980 20,200
2015/11/11 967 979 967 978 13,100
2015/11/10 975 979 967 974 12,400
2015/11/09 960 984 951 980 32,900
2015/11/06 950 965 941 959 15,600
2015/11/05 968 968 930 952 25,800
2015/11/04 957 972 934 953 15,100
2015/11/02 956 956 922 945 15,600
2015/10/30 986 987 952 956 48,500
2015/10/29 949 990 928 980 49,700
2015/10/28 941 955 915 945 25,700
2015/10/27 950 951 924 940 14,500
2015/10/26 937 949 926 943 14,100
2015/10/23 928 930 917 922 12,400
2015/10/22 923 935 904 905 7,900
2015/10/21 903 937 900 937 15,100
2015/10/20 920 920 898 902 11,500
2015/10/19 891 898 883 898 8,300
2015/10/16 900 900 887 888 15,300
2015/10/15 893 906 884 897 34,300
2015/10/14 895 900 876 898 25,000
2015/10/13 904 904 895 900 13,900
2015/10/09 890 907 886 907 18,100
2015/10/08 912 912 876 886 24,800
2015/10/07 905 915 895 912 12,100
2015/10/06 905 915 890 905 24,900
2015/10/05 903 905 888 898 10,400
2015/10/02 885 903 870 898 16,300
2015/10/01 897 904 881 892 7,500
2015/09/30 879 894 878 888 6,900
2015/09/29 877 885 862 867 21,600
2015/09/28 879 885 866 885 23,800
2015/09/25 858 879 858 879 15,700
2015/09/24 885 891 857 858 44,900
2015/09/18 908 908 890 902 19,700
2015/09/17 908 908 899 908 13,000
2015/09/16 902 902 892 900 10,600
2015/09/15 913 913 892 898 28,500
2015/09/14 912 914 898 898 12,300
2015/09/11 904 907 898 906 33,800
2015/09/10 905 912 890 892 24,200
2015/09/09 908 923 898 923 17,000
2015/09/08 883 896 880 882 9,800
2015/09/07 875 908 872 883 12,300
2015/09/04 893 894 871 878 23,800
2015/09/03 890 904 880 889 11,100
2015/09/02 861 897 860 883 16,600
2015/09/01 903 906 871 883 22,500
2015/08/31 920 922 896 911 19,800
2015/08/28 908 923 900 920 18,500
2015/08/27 904 905 878 881 15,100
2015/08/26 847 893 845 887 36,100
2015/08/25 816 883 802 842 42,600
2015/08/24 910 925 887 891 37,200
2015/08/21 970 970 921 938 26,900
2015/08/20 987 991 975 977 20,900
2015/08/19 998 1,000 986 988 15,900
2015/08/18 1,000 1,010 997 1,004 14,400
2015/08/17 1,004 1,007 992 999 28,000
2015/08/14 994 1,001 987 1,001 19,300
2015/08/13 996 1,000 983 993 13,300
2015/08/12 1,011 1,011 981 998 15,400
2015/08/11 1,027 1,027 1,007 1,011 17,000
2015/08/10 1,014 1,023 1,001 1,022 15,100
2015/08/07 1,009 1,017 1,005 1,011 19,200
2015/08/06 1,005 1,019 1,005 1,016 21,400
2015/08/05 995 1,005 995 1,002 16,300
2015/08/04 994 994 980 994 16,600
2015/08/03 990 992 973 990 13,600
2015/07/31 987 989 977 986 23,800
2015/07/30 995 999 966 972 27,700
2015/07/29 995 1,011 966 987 33,700
2015/07/28 1,014 1,025 986 994 38,000
2015/07/27 1,016 1,016 997 999 13,400
2015/07/24 1,023 1,030 1,006 1,015 10,600
2015/07/23 1,010 1,022 1,001 1,022 9,400
2015/07/22 1,029 1,029 1,008 1,010 11,000
2015/07/21 1,036 1,036 1,019 1,034 17,900
2015/07/17 1,050 1,050 1,019 1,036 28,000
2015/07/16 1,025 1,045 1,017 1,045 27,900
2015/07/15 1,031 1,031 1,000 1,024 60,500
2015/07/14 992 1,032 989 1,027 48,800
2015/07/13 990 994 961 981 33,700
2015/07/10 977 1,074 962 965 114,600
2015/07/09 950 961 931 947 29,600
2015/07/08 981 985 959 960 22,000
2015/07/07 983 994 980 980 23,600
2015/07/06 986 986 972 972 20,000
2015/07/03 993 993 985 986 10,500
2015/07/02 999 1,007 986 994 19,800
2015/07/01 985 1,001 984 995 22,200
2015/06/30 982 985 976 985 18,400
2015/06/29 991 995 980 980 19,600
2015/06/26 997 1,000 987 998 23,700
2015/06/25 998 1,000 993 993 10,900
2015/06/24 1,000 1,002 993 998 22,200
2015/06/23 1,000 1,005 989 998 26,600
2015/06/22 990 997 981 989 30,000
2015/06/19 1,000 1,011 991 991 55,400
2015/06/18 995 999 987 992 31,800
2015/06/17 996 999 990 991 24,400
2015/06/16 995 998 988 990 32,900
2015/06/15 993 995 984 994 37,700
2015/06/12 990 996 982 988 59,300
2015/06/11 990 990 979 989 25,900
2015/06/10 996 996 980 980 17,300
2015/06/09 990 997 981 981 19,800
2015/06/08 976 996 976 983 21,300
2015/06/05 968 978 965 975 24,800
2015/06/04 967 967 957 960 30,300
2015/06/03 958 964 950 955 55,200
2015/06/02 949 965 948 960 19,100
2015/06/01 956 962 945 957 31,200
2015/05/29 953 969 947 964 51,100
2015/05/28 970 980 965 968 19,800
2015/05/27 972 972 961 968 19,600
2015/05/26 964 970 955 957 16,000
2015/05/25 955 965 954 956 18,500
2015/05/22 965 978 951 958 16,700
2015/05/21 970 976 961 962 27,300
2015/05/20 987 987 957 970 48,700
2015/05/19 992 996 983 987 24,900
2015/05/18 1,000 1,025 987 992 83,600
2015/05/15 929 1,041 927 987 225,900
2015/05/14 892 909 865 891 29,400
2015/05/13 908 918 900 901 23,800
2015/05/12 895 912 895 905 20,800
2015/05/11 872 912 872 895 43,800
2015/05/08 865 871 860 866 15,100
2015/05/07 858 880 852 866 22,200
2015/05/01 850 872 850 861 35,900
2015/04/30 857 869 855 861 27,200
2015/04/28 866 874 856 863 30,400
2015/04/27 855 874 854 854 27,900
2015/04/24 861 872 845 862 25,500
2015/04/23 872 872 863 869 17,600
2015/04/22 869 875 864 870 28,000
2015/04/21 859 870 854 869 18,800
2015/04/20 875 875 855 866 30,100
2015/04/17 859 875 854 873 33,900
2015/04/16 877 878 850 859 86,000
2015/04/15 876 889 860 869 69,200
2015/04/14 856 882 852 882 55,300
2015/04/13 872 882 844 855 71,800
2015/04/10 912 915 890 899 27,900
2015/04/09 905 914 898 899 30,900
2015/04/08 900 915 898 903 41,200
2015/04/07 901 901 888 891 19,000
2015/04/06 899 907 884 887 17,500
2015/04/03 881 900 881 900 35,700
2015/04/02 875 900 874 881 48,800
2015/04/01 875 920 871 875 66,500
2015/03/31 875 896 866 877 39,000
2015/03/30 849 878 849 860 81,000
2015/03/27 871 882 846 854 53,000
2015/03/26 897 897 868 895 44,000
2015/03/25 900 900 890 897 6,000
2015/03/24 894 900 891 900 23,000
2015/03/23 895 895 893 894 8,000
2015/03/20 893 895 891 895 27,000
2015/03/19 889 893 870 893 27,000
2015/03/18 885 889 876 887 15,000
2015/03/17 870 888 870 885 22,000
2015/03/16 880 880 864 873 23,000
2015/03/13 880 888 875 886 50,000
2015/03/12 866 881 861 880 23,000
2015/03/11 867 867 855 861 19,000
2015/03/10 860 875 857 867 21,000
2015/03/09 850 855 842 850 17,000
2015/03/06 857 859 853 855 18,000
2015/03/05 860 860 856 857 12,000
2015/03/04 863 863 852 856 17,000
2015/03/03 871 871 833 863 25,000
2015/03/02 853 870 853 869 17,000
2015/02/27 865 866 857 864 16,000
2015/02/26 842 865 842 865 25,000
2015/02/25 865 865 842 848 23,000
2015/02/24 824 880 824 873 87,000
2015/02/23 840 848 830 830 25,000
2015/02/20 847 855 839 855 24,000
2015/02/19 863 863 808 847 42,000
2015/02/18 836 858 836 857 49,000
2015/02/17 839 839 830 836 14,000
2015/02/16 847 847 833 839 28,000
2015/02/13 830 841 830 833 30,000
2015/02/12 826 829 821 825 36,000
2015/02/10 817 828 816 817 37,000
2015/02/09 803 809 803 804 6,000
2015/02/06 797 801 796 799 13,000
2015/02/05 795 796 794 796 8,000
2015/02/04 785 798 785 798 12,000
2015/02/03 800 800 788 790 7,000
2015/02/02 781 796 781 792 6,000
2015/01/30 791 800 790 794 10,000
2015/01/29 800 803 788 791 9,000
2015/01/28 790 793 779 790 18,000
2015/01/27 794 795 777 790 9,000
2015/01/26 770 789 770 779 12,000
2015/01/23 775 775 774 774 2,000
2015/01/22 771 773 771 773 3,000
2015/01/21 782 782 773 774 4,000
2015/01/20 785 785 773 782 10,000
2015/01/19 773 782 773 781 6,000
2015/01/16 779 788 779 782 3,000
2015/01/15 785 793 779 779 24,000
2015/01/14 797 797 789 789 9,000
2015/01/13 781 783 781 782 6,000
2015/01/09 788 794 788 790 12,000
2015/01/08 783 794 783 788 7,000
2015/01/07 781 799 781 785 11,000
2015/01/06 804 804 780 789 18,000
2015/01/05 801 812 801 812 8,000

このページの先頭へ