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
2016/12/30 1,059 1,063 1,046 1,063 13,300
2016/12/29 1,062 1,063 1,047 1,059 21,200
2016/12/28 1,057 1,064 1,050 1,063 38,700
2016/12/27 1,048 1,050 1,041 1,048 11,300
2016/12/26 1,050 1,050 1,045 1,048 13,900
2016/12/22 1,046 1,051 1,036 1,050 23,000
2016/12/21 1,050 1,057 1,034 1,039 27,400
2016/12/20 1,044 1,050 1,038 1,050 46,000
2016/12/19 1,045 1,047 1,034 1,040 27,500
2016/12/16 1,045 1,049 1,039 1,046 30,800
2016/12/15 1,045 1,045 1,036 1,039 78,000
2016/12/14 1,043 1,048 1,033 1,046 51,100
2016/12/13 1,023 1,039 1,022 1,039 33,300
2016/12/12 1,048 1,048 1,018 1,026 52,700
2016/12/09 1,039 1,045 1,034 1,045 44,300
2016/12/08 1,035 1,039 1,031 1,038 23,600
2016/12/07 1,026 1,033 1,026 1,029 17,100
2016/12/06 1,027 1,036 1,020 1,025 30,200
2016/12/05 1,023 1,027 1,014 1,022 15,500
2016/12/02 1,017 1,028 1,017 1,023 16,300
2016/12/01 1,025 1,031 1,013 1,020 28,900
2016/11/30 1,024 1,026 1,008 1,014 33,700
2016/11/29 1,043 1,043 1,028 1,034 30,300
2016/11/28 1,047 1,050 1,038 1,048 19,200
2016/11/25 1,060 1,063 1,052 1,056 15,100
2016/11/24 1,060 1,063 1,051 1,057 17,600
2016/11/22 1,047 1,059 1,042 1,057 18,900
2016/11/21 1,042 1,049 1,041 1,047 19,700
2016/11/18 1,043 1,046 1,036 1,042 27,400
2016/11/17 1,028 1,044 1,024 1,039 36,200
2016/11/16 1,024 1,028 1,022 1,028 23,000
2016/11/15 1,019 1,024 1,015 1,022 20,900
2016/11/14 1,015 1,026 1,015 1,022 26,100
2016/11/11 1,018 1,022 1,004 1,009 26,800
2016/11/10 1,005 1,021 997 1,014 30,000
2016/11/09 1,008 1,011 978 983 41,300
2016/11/08 1,003 1,008 1,002 1,005 7,800
2016/11/07 1,003 1,011 1,002 1,003 13,100
2016/11/04 999 1,006 986 1,003 12,500
2016/11/02 1,006 1,013 996 1,009 18,900
2016/11/01 1,014 1,025 1,002 1,012 22,600
2016/10/31 1,016 1,029 1,014 1,014 28,200
2016/10/28 1,027 1,030 1,012 1,012 41,900
2016/10/27 1,020 1,031 1,020 1,028 14,200
2016/10/26 1,022 1,027 1,011 1,024 15,800
2016/10/25 1,020 1,026 1,016 1,022 13,400
2016/10/24 1,024 1,025 1,022 1,025 4,200
2016/10/21 1,028 1,028 1,023 1,025 7,000
2016/10/20 1,020 1,028 1,020 1,027 20,200
2016/10/19 1,015 1,020 1,012 1,019 17,700
2016/10/18 1,006 1,015 1,002 1,013 14,400
2016/10/17 1,008 1,008 1,001 1,007 17,600
2016/10/14 989 1,009 989 1,008 13,300
2016/10/13 996 1,004 995 998 4,000
2016/10/12 1,008 1,009 989 993 15,900
2016/10/11 1,002 1,012 953 1,008 17,000
2016/10/07 1,008 1,008 1,000 1,008 6,600
2016/10/06 1,000 1,019 956 1,008 34,500
2016/10/05 988 1,005 987 1,003 17,600
2016/10/04 999 1,002 974 988 33,200
2016/10/03 999 1,005 997 1,001 11,700
2016/09/30 992 996 983 996 8,000
2016/09/29 995 1,005 990 1,002 12,100
2016/09/28 999 999 983 992 6,600
2016/09/27 969 988 961 988 22,900
2016/09/26 996 996 977 979 6,900
2016/09/23 995 998 970 998 17,800
2016/09/21 967 990 962 990 15,700
2016/09/20 935 962 935 953 17,800
2016/09/16 960 966 935 935 16,800
2016/09/15 956 960 947 947 17,900
2016/09/14 962 967 956 965 16,400
2016/09/13 972 972 964 967 5,600
2016/09/12 972 972 955 961 10,900
2016/09/09 968 974 965 969 13,900
2016/09/08 966 978 962 966 11,800
2016/09/07 964 975 959 968 10,100
2016/09/06 950 965 950 965 3,400
2016/09/05 948 962 938 950 6,800
2016/09/02 937 948 936 948 6,500
2016/09/01 930 944 930 935 5,800
2016/08/31 929 937 921 936 5,300
2016/08/30 938 938 922 924 1,800
2016/08/29 926 934 921 933 4,400
2016/08/26 925 925 912 914 5,700
2016/08/25 932 945 922 925 5,800
2016/08/24 950 950 933 933 5,000
2016/08/23 959 959 935 935 10,400
2016/08/22 931 952 931 945 7,700
2016/08/19 956 956 942 942 14,300
2016/08/18 945 956 942 947 15,000
2016/08/17 931 948 931 945 15,400
2016/08/16 952 965 936 945 18,000
2016/08/15 965 965 931 954 14,900
2016/08/12 961 965 954 964 11,700
2016/08/10 955 955 945 954 6,900
2016/08/09 929 946 925 943 2,600
2016/08/08 930 934 916 934 8,200
2016/08/05 896 909 896 906 6,300
2016/08/04 894 912 894 906 4,800
2016/08/03 915 915 902 904 9,400
2016/08/02 938 939 914 917 6,300
2016/08/01 958 958 930 938 9,300
2016/07/29 946 956 925 956 12,400
2016/07/28 949 959 940 959 10,400
2016/07/27 954 954 942 950 14,800
2016/07/26 955 965 921 942 19,500
2016/07/25 947 956 935 940 12,100
2016/07/22 939 952 935 943 7,400
2016/07/21 962 963 939 953 9,900
2016/07/20 965 965 952 959 22,400
2016/07/19 927 969 927 968 19,400
2016/07/15 959 959 926 942 72,700
2016/07/14 932 967 926 963 43,900
2016/07/13 941 941 920 932 31,300
2016/07/12 919 940 919 931 17,600
2016/07/11 891 917 891 913 17,400
2016/07/08 900 901 885 886 10,600
2016/07/07 894 898 887 889 7,300
2016/07/06 891 894 883 892 13,100
2016/07/05 882 893 881 893 8,300
2016/07/04 876 890 863 882 9,600
2016/07/01 863 894 863 880 6,700
2016/06/30 875 875 865 865 9,600
2016/06/29 847 875 845 870 5,700
2016/06/28 842 871 837 853 8,400
2016/06/27 856 874 837 852 13,000
2016/06/24 900 904 814 834 14,500
2016/06/23 910 910 872 904 12,500
2016/06/22 893 893 863 886 13,500
2016/06/21 877 897 877 893 6,700
2016/06/20 909 909 877 892 32,100
2016/06/17 870 892 869 890 15,700
2016/06/16 870 877 852 857 20,100
2016/06/15 851 872 842 855 24,800
2016/06/14 854 862 837 851 19,700
2016/06/13 888 888 863 863 11,600
2016/06/10 889 894 884 894 27,300
2016/06/09 887 887 877 886 6,700
2016/06/08 876 888 876 888 8,100
2016/06/07 866 880 866 877 5,700
2016/06/06 855 867 853 867 9,700
2016/06/03 867 868 854 865 7,700
2016/06/02 867 872 855 867 11,500
2016/06/01 875 884 872 880 4,700
2016/05/31 875 887 872 884 5,400
2016/05/30 880 885 870 879 4,400
2016/05/27 879 880 872 878 3,900
2016/05/26 884 885 875 878 5,200
2016/05/25 865 880 865 878 15,300
2016/05/24 868 874 868 868 3,700
2016/05/23 878 878 859 872 7,800
2016/05/20 876 882 869 873 13,400
2016/05/19 874 874 856 865 11,600
2016/05/18 861 872 858 861 13,100
2016/05/17 863 876 856 863 12,600
2016/05/16 855 875 846 854 30,300
2016/05/13 837 849 827 840 18,600
2016/05/12 840 842 834 840 6,300
2016/05/11 845 851 837 844 8,800
2016/05/10 824 848 821 836 24,200
2016/05/09 830 833 821 824 7,800
2016/05/06 826 834 822 830 12,200
2016/05/02 840 847 827 827 19,500
2016/04/28 870 878 850 855 17,600
2016/04/27 860 866 858 861 7,400
2016/04/26 869 869 850 855 6,600
2016/04/25 875 875 864 870 9,000
2016/04/22 869 869 855 867 12,100
2016/04/21 868 870 859 869 15,400
2016/04/20 857 865 847 850 20,200
2016/04/19 854 865 838 853 21,500
2016/04/18 827 840 817 828 17,900
2016/04/15 852 854 840 843 25,600
2016/04/14 840 852 831 852 30,900
2016/04/13 825 837 818 831 10,000
2016/04/12 805 838 805 819 17,200
2016/04/11 810 814 802 804 11,900
2016/04/08 795 820 786 810 29,500
2016/04/07 801 808 795 805 14,500
2016/04/06 813 814 799 802 21,600
2016/04/05 835 835 812 813 25,700
2016/04/04 834 858 834 842 21,900
2016/04/01 882 882 834 834 41,500
2016/03/31 894 896 883 887 20,900
2016/03/30 899 906 889 892 19,700
2016/03/29 904 904 891 903 56,800
2016/03/28 896 914 896 914 103,900
2016/03/25 892 897 887 892 39,400
2016/03/24 892 903 892 892 41,700
2016/03/23 902 925 890 893 44,800
2016/03/22 883 903 883 901 40,800
2016/03/18 881 886 867 874 41,800
2016/03/17 866 882 865 875 32,400
2016/03/16 875 875 865 866 19,100
2016/03/15 870 874 864 869 38,900
2016/03/14 866 873 863 869 36,400
2016/03/11 850 863 842 855 40,700
2016/03/10 838 847 829 842 41,600
2016/03/09 831 839 821 825 21,100
2016/03/08 842 848 836 836 27,000
2016/03/07 846 853 843 843 23,000
2016/03/04 832 846 832 844 34,900
2016/03/03 820 840 820 838 17,300
2016/03/02 810 832 810 819 25,400
2016/03/01 816 820 802 807 65,200
2016/02/29 820 830 801 801 26,800
2016/02/26 818 830 809 813 14,600
2016/02/25 796 821 796 811 15,800
2016/02/24 800 812 790 791 23,200
2016/02/23 820 825 796 797 21,200
2016/02/22 822 827 807 811 16,600
2016/02/19 861 861 818 822 28,000
2016/02/18 852 869 843 862 11,400
2016/02/17 841 860 817 837 11,400
2016/02/16 846 868 840 844 12,200
2016/02/15 832 853 817 846 21,500
2016/02/12 821 830 801 802 29,300
2016/02/10 847 851 836 836 18,000
2016/02/09 860 861 835 843 20,900
2016/02/08 878 881 865 865 17,600
2016/02/05 868 885 866 878 9,500
2016/02/04 885 885 874 875 14,900
2016/02/03 908 911 889 897 23,300
2016/02/02 909 925 906 910 10,600
2016/02/01 915 923 898 922 23,000
2016/01/29 889 895 868 895 11,000
2016/01/28 895 895 877 877 11,100
2016/01/27 876 895 876 894 4,500
2016/01/26 880 881 868 868 5,100
2016/01/25 899 899 886 891 6,100
2016/01/22 864 884 849 884 17,600
2016/01/21 853 894 838 838 23,200
2016/01/20 919 919 863 863 22,400
2016/01/19 909 922 902 909 11,200
2016/01/18 893 914 893 908 13,400
2016/01/15 925 929 908 908 21,500
2016/01/14 920 926 901 919 24,900
2016/01/13 911 930 911 925 13,400
2016/01/12 926 931 901 901 29,000
2016/01/08 967 967 925 935 15,300
2016/01/07 974 974 949 952 19,600
2016/01/06 989 989 965 970 14,600
2016/01/05 977 984 975 975 11,700
2016/01/04 991 1,000 977 977 11,700

このページの先頭へ