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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,104 | 1,109 | 1,093 | 1,093 | 7,200 |
| 2022/12/29 | 1,091 | 1,110 | 1,083 | 1,107 | 14,500 |
| 2022/12/28 | 1,089 | 1,095 | 1,082 | 1,095 | 7,400 |
| 2022/12/27 | 1,084 | 1,095 | 1,084 | 1,090 | 4,200 |
| 2022/12/26 | 1,078 | 1,082 | 1,075 | 1,078 | 4,400 |
| 2022/12/23 | 1,087 | 1,087 | 1,074 | 1,075 | 10,200 |
| 2022/12/22 | 1,073 | 1,089 | 1,073 | 1,087 | 15,800 |
| 2022/12/21 | 1,098 | 1,111 | 1,070 | 1,075 | 20,400 |
| 2022/12/20 | 1,148 | 1,148 | 1,094 | 1,098 | 42,000 |
| 2022/12/19 | 1,107 | 1,133 | 1,107 | 1,132 | 9,000 |
| 2022/12/16 | 1,135 | 1,141 | 1,106 | 1,107 | 20,200 |
| 2022/12/15 | 1,133 | 1,148 | 1,125 | 1,148 | 52,700 |
| 2022/12/14 | 1,122 | 1,133 | 1,117 | 1,129 | 35,100 |
| 2022/12/13 | 1,120 | 1,130 | 1,116 | 1,116 | 19,600 |
| 2022/12/12 | 1,098 | 1,117 | 1,096 | 1,110 | 14,800 |
| 2022/12/09 | 1,090 | 1,098 | 1,085 | 1,098 | 30,800 |
| 2022/12/08 | 1,077 | 1,094 | 1,070 | 1,088 | 27,100 |
| 2022/12/07 | 1,056 | 1,083 | 1,056 | 1,074 | 15,600 |
| 2022/12/06 | 1,052 | 1,062 | 1,052 | 1,058 | 15,400 |
| 2022/12/05 | 1,070 | 1,072 | 1,050 | 1,056 | 22,300 |
| 2022/12/02 | 1,085 | 1,085 | 1,066 | 1,070 | 26,900 |
| 2022/12/01 | 1,105 | 1,105 | 1,088 | 1,092 | 14,200 |
| 2022/11/30 | 1,105 | 1,120 | 1,101 | 1,103 | 9,700 |
| 2022/11/29 | 1,113 | 1,117 | 1,108 | 1,112 | 14,800 |
| 2022/11/28 | 1,144 | 1,144 | 1,135 | 1,139 | 6,700 |
| 2022/11/25 | 1,141 | 1,146 | 1,134 | 1,144 | 9,600 |
| 2022/11/24 | 1,125 | 1,144 | 1,120 | 1,144 | 38,700 |
| 2022/11/22 | 1,110 | 1,130 | 1,107 | 1,125 | 30,600 |
| 2022/11/21 | 1,095 | 1,105 | 1,090 | 1,105 | 19,100 |
| 2022/11/18 | 1,100 | 1,107 | 1,088 | 1,095 | 29,000 |
| 2022/11/17 | 1,100 | 1,100 | 1,087 | 1,097 | 11,000 |
| 2022/11/16 | 1,090 | 1,105 | 1,050 | 1,084 | 29,600 |
| 2022/11/15 | 1,087 | 1,094 | 1,082 | 1,090 | 16,500 |
| 2022/11/14 | 1,098 | 1,098 | 1,077 | 1,083 | 13,900 |
| 2022/11/11 | 1,100 | 1,100 | 1,082 | 1,095 | 17,600 |
| 2022/11/10 | 1,079 | 1,095 | 1,078 | 1,084 | 18,600 |
| 2022/11/09 | 1,087 | 1,097 | 1,080 | 1,084 | 10,100 |
| 2022/11/08 | 1,069 | 1,087 | 1,069 | 1,085 | 21,200 |
| 2022/11/07 | 1,048 | 1,079 | 1,048 | 1,077 | 40,700 |
| 2022/11/04 | 1,050 | 1,053 | 1,036 | 1,048 | 45,000 |
| 2022/11/02 | 1,135 | 1,135 | 1,056 | 1,063 | 116,200 |
| 2022/11/01 | 1,093 | 1,111 | 1,093 | 1,105 | 26,400 |
| 2022/10/31 | 1,053 | 1,080 | 1,053 | 1,075 | 15,600 |
| 2022/10/28 | 1,072 | 1,085 | 1,052 | 1,063 | 104,200 |
| 2022/10/27 | 1,093 | 1,093 | 1,078 | 1,078 | 9,800 |
| 2022/10/26 | 1,091 | 1,104 | 1,086 | 1,102 | 18,000 |
| 2022/10/25 | 1,082 | 1,088 | 1,070 | 1,087 | 23,500 |
| 2022/10/24 | 1,101 | 1,101 | 1,070 | 1,075 | 26,000 |
| 2022/10/21 | 1,115 | 1,125 | 1,090 | 1,101 | 67,700 |
| 2022/10/20 | 1,070 | 1,085 | 1,068 | 1,085 | 22,300 |
| 2022/10/19 | 1,070 | 1,098 | 1,070 | 1,086 | 38,900 |
| 2022/10/18 | 1,059 | 1,070 | 1,059 | 1,070 | 12,300 |
| 2022/10/17 | 1,054 | 1,058 | 1,050 | 1,050 | 19,400 |
| 2022/10/14 | 1,042 | 1,068 | 1,033 | 1,068 | 26,000 |
| 2022/10/13 | 1,025 | 1,033 | 1,013 | 1,032 | 31,500 |
| 2022/10/12 | 1,030 | 1,040 | 1,023 | 1,040 | 26,400 |
| 2022/10/11 | 1,054 | 1,067 | 1,049 | 1,049 | 23,700 |
| 2022/10/07 | 1,080 | 1,090 | 1,075 | 1,086 | 19,100 |
| 2022/10/06 | 1,079 | 1,093 | 1,074 | 1,080 | 25,400 |
| 2022/10/05 | 1,070 | 1,070 | 1,056 | 1,063 | 18,700 |
| 2022/10/04 | 1,022 | 1,062 | 1,021 | 1,061 | 26,700 |
| 2022/10/03 | 1,019 | 1,019 | 996 | 1,007 | 24,500 |
| 2022/09/30 | 1,023 | 1,031 | 1,018 | 1,022 | 23,500 |
| 2022/09/29 | 1,046 | 1,046 | 1,023 | 1,023 | 53,200 |
| 2022/09/28 | 1,021 | 1,053 | 1,021 | 1,053 | 81,800 |
| 2022/09/27 | 1,037 | 1,045 | 1,018 | 1,021 | 42,600 |
| 2022/09/26 | 1,055 | 1,057 | 1,033 | 1,033 | 43,000 |
| 2022/09/22 | 1,078 | 1,078 | 1,056 | 1,063 | 87,200 |
| 2022/09/21 | 1,071 | 1,073 | 1,064 | 1,064 | 17,900 |
| 2022/09/20 | 1,073 | 1,082 | 1,073 | 1,079 | 33,900 |
| 2022/09/16 | 1,066 | 1,073 | 1,060 | 1,060 | 139,700 |
| 2022/09/15 | 1,064 | 1,070 | 1,054 | 1,066 | 19,900 |
| 2022/09/14 | 1,073 | 1,080 | 1,058 | 1,060 | 31,000 |
| 2022/09/13 | 1,079 | 1,087 | 1,072 | 1,077 | 22,500 |
| 2022/09/12 | 1,069 | 1,073 | 1,061 | 1,073 | 22,300 |
| 2022/09/09 | 1,062 | 1,064 | 1,048 | 1,051 | 111,400 |
| 2022/09/08 | 1,039 | 1,062 | 1,039 | 1,062 | 36,400 |
| 2022/09/07 | 1,040 | 1,045 | 1,033 | 1,034 | 21,900 |
| 2022/09/06 | 1,068 | 1,068 | 1,037 | 1,043 | 32,600 |
| 2022/09/05 | 1,080 | 1,080 | 1,044 | 1,065 | 46,200 |
| 2022/09/02 | 1,070 | 1,079 | 1,051 | 1,075 | 73,800 |
| 2022/09/01 | 1,056 | 1,060 | 1,037 | 1,037 | 27,800 |
| 2022/08/31 | 1,067 | 1,071 | 1,059 | 1,063 | 15,000 |
| 2022/08/30 | 1,057 | 1,074 | 1,056 | 1,074 | 12,500 |
| 2022/08/29 | 1,066 | 1,066 | 1,050 | 1,050 | 18,200 |
| 2022/08/26 | 1,065 | 1,075 | 1,064 | 1,066 | 11,000 |
| 2022/08/25 | 1,067 | 1,075 | 1,065 | 1,070 | 4,900 |
| 2022/08/24 | 1,061 | 1,070 | 1,061 | 1,067 | 8,800 |
| 2022/08/23 | 1,074 | 1,075 | 1,064 | 1,064 | 10,400 |
| 2022/08/22 | 1,059 | 1,072 | 1,055 | 1,072 | 6,800 |
| 2022/08/19 | 1,063 | 1,069 | 1,056 | 1,059 | 15,900 |
| 2022/08/18 | 1,071 | 1,079 | 1,067 | 1,067 | 9,400 |
| 2022/08/17 | 1,085 | 1,086 | 1,076 | 1,079 | 16,800 |
| 2022/08/16 | 1,074 | 1,082 | 1,062 | 1,072 | 10,200 |
| 2022/08/15 | 1,089 | 1,089 | 1,060 | 1,074 | 25,900 |
| 2022/08/12 | 1,054 | 1,081 | 1,051 | 1,081 | 24,200 |
| 2022/08/10 | 1,049 | 1,049 | 1,034 | 1,034 | 7,200 |
| 2022/08/09 | 1,043 | 1,043 | 1,032 | 1,032 | 7,600 |
| 2022/08/08 | 1,052 | 1,060 | 1,039 | 1,039 | 9,700 |
| 2022/08/05 | 1,030 | 1,054 | 1,030 | 1,054 | 19,600 |
| 2022/08/04 | 1,037 | 1,037 | 1,025 | 1,025 | 9,200 |
| 2022/08/03 | 1,043 | 1,043 | 1,018 | 1,030 | 17,800 |
| 2022/08/02 | 1,089 | 1,089 | 1,038 | 1,038 | 25,500 |
| 2022/08/01 | 1,089 | 1,089 | 1,072 | 1,083 | 12,400 |
| 2022/07/29 | 1,094 | 1,094 | 1,067 | 1,068 | 14,400 |
| 2022/07/28 | 1,077 | 1,099 | 1,060 | 1,099 | 38,000 |
| 2022/07/27 | 1,073 | 1,080 | 1,063 | 1,063 | 9,500 |
| 2022/07/26 | 1,052 | 1,085 | 1,052 | 1,073 | 32,900 |
| 2022/07/25 | 1,067 | 1,069 | 1,056 | 1,056 | 9,700 |
| 2022/07/22 | 1,074 | 1,074 | 1,067 | 1,069 | 13,800 |
| 2022/07/21 | 1,061 | 1,075 | 1,060 | 1,074 | 6,400 |
| 2022/07/20 | 1,080 | 1,080 | 1,065 | 1,073 | 34,000 |
| 2022/07/19 | 1,060 | 1,070 | 1,054 | 1,070 | 14,100 |
| 2022/07/15 | 1,058 | 1,064 | 1,040 | 1,048 | 57,500 |
| 2022/07/14 | 1,066 | 1,074 | 1,061 | 1,074 | 41,800 |
| 2022/07/13 | 1,050 | 1,069 | 1,050 | 1,069 | 40,100 |
| 2022/07/12 | 1,045 | 1,049 | 1,040 | 1,046 | 18,800 |
| 2022/07/11 | 1,030 | 1,048 | 1,030 | 1,045 | 28,800 |
| 2022/07/08 | 1,029 | 1,043 | 1,016 | 1,020 | 43,200 |
| 2022/07/07 | 1,019 | 1,022 | 1,014 | 1,015 | 13,900 |
| 2022/07/06 | 1,020 | 1,020 | 1,009 | 1,012 | 16,900 |
| 2022/07/05 | 1,035 | 1,037 | 1,025 | 1,025 | 14,900 |
| 2022/07/04 | 1,020 | 1,034 | 1,016 | 1,030 | 25,900 |
| 2022/07/01 | 1,020 | 1,024 | 1,003 | 1,009 | 26,200 |
| 2022/06/30 | 1,036 | 1,036 | 1,019 | 1,019 | 19,800 |
| 2022/06/29 | 1,018 | 1,040 | 1,012 | 1,040 | 64,300 |
| 2022/06/28 | 1,003 | 1,021 | 1,003 | 1,021 | 12,400 |
| 2022/06/27 | 1,011 | 1,012 | 992 | 1,003 | 18,300 |
| 2022/06/24 | 1,003 | 1,007 | 998 | 1,007 | 10,500 |
| 2022/06/23 | 1,011 | 1,014 | 1,005 | 1,005 | 9,900 |
| 2022/06/22 | 1,016 | 1,016 | 999 | 999 | 6,100 |
| 2022/06/21 | 997 | 1,017 | 997 | 1,015 | 11,600 |
| 2022/06/20 | 1,043 | 1,043 | 997 | 998 | 43,000 |
| 2022/06/17 | 1,005 | 1,027 | 997 | 1,023 | 26,900 |
| 2022/06/16 | 1,010 | 1,023 | 1,008 | 1,011 | 15,200 |
| 2022/06/15 | 1,020 | 1,021 | 1,003 | 1,003 | 27,400 |
| 2022/06/14 | 1,019 | 1,028 | 1,015 | 1,024 | 21,700 |
| 2022/06/13 | 1,002 | 1,023 | 1,002 | 1,019 | 20,000 |
| 2022/06/10 | 1,039 | 1,039 | 1,013 | 1,013 | 26,200 |
| 2022/06/09 | 1,039 | 1,039 | 1,031 | 1,031 | 12,500 |
| 2022/06/08 | 1,024 | 1,043 | 1,024 | 1,042 | 19,900 |
| 2022/06/07 | 1,033 | 1,040 | 1,024 | 1,028 | 22,900 |
| 2022/06/06 | 1,025 | 1,031 | 1,022 | 1,030 | 16,100 |
| 2022/06/03 | 1,023 | 1,027 | 1,017 | 1,027 | 15,900 |
| 2022/06/02 | 1,021 | 1,022 | 1,011 | 1,022 | 8,700 |
| 2022/06/01 | 1,006 | 1,025 | 1,006 | 1,024 | 20,000 |
| 2022/05/31 | 1,018 | 1,018 | 1,001 | 1,006 | 18,400 |
| 2022/05/30 | 999 | 1,024 | 994 | 1,024 | 70,400 |
| 2022/05/27 | 991 | 995 | 981 | 992 | 21,200 |
| 2022/05/26 | 970 | 986 | 970 | 986 | 16,100 |
| 2022/05/25 | 970 | 977 | 968 | 970 | 14,400 |
| 2022/05/24 | 981 | 988 | 966 | 970 | 14,000 |
| 2022/05/23 | 979 | 987 | 977 | 985 | 35,600 |
| 2022/05/20 | 969 | 975 | 964 | 973 | 37,100 |
| 2022/05/19 | 970 | 977 | 963 | 975 | 20,500 |
| 2022/05/18 | 965 | 975 | 964 | 974 | 25,000 |
| 2022/05/17 | 937 | 958 | 935 | 958 | 37,500 |
| 2022/05/16 | 940 | 940 | 915 | 921 | 46,800 |
| 2022/05/13 | 908 | 932 | 906 | 932 | 32,100 |
| 2022/05/12 | 916 | 918 | 904 | 904 | 23,800 |
| 2022/05/11 | 920 | 922 | 914 | 916 | 16,500 |
| 2022/05/10 | 928 | 934 | 917 | 924 | 23,200 |
| 2022/05/09 | 944 | 949 | 924 | 926 | 31,700 |
| 2022/05/06 | 948 | 957 | 944 | 957 | 18,900 |
| 2022/05/02 | 930 | 946 | 930 | 945 | 18,300 |
| 2022/04/28 | 918 | 946 | 916 | 946 | 29,500 |
| 2022/04/27 | 911 | 919 | 903 | 918 | 57,000 |
| 2022/04/26 | 929 | 930 | 917 | 917 | 23,000 |
| 2022/04/25 | 941 | 941 | 927 | 927 | 25,500 |
| 2022/04/22 | 957 | 957 | 945 | 946 | 15,100 |
| 2022/04/21 | 953 | 960 | 952 | 955 | 25,300 |
| 2022/04/20 | 943 | 959 | 943 | 953 | 32,700 |
| 2022/04/19 | 957 | 966 | 944 | 958 | 45,500 |
| 2022/04/18 | 982 | 982 | 952 | 952 | 56,700 |
| 2022/04/15 | 1,016 | 1,016 | 1,002 | 1,002 | 16,400 |
| 2022/04/14 | 998 | 1,016 | 998 | 1,016 | 9,400 |
| 2022/04/13 | 992 | 997 | 988 | 997 | 22,800 |
| 2022/04/12 | 995 | 998 | 990 | 990 | 10,600 |
| 2022/04/11 | 1,008 | 1,008 | 993 | 998 | 11,600 |
| 2022/04/08 | 1,003 | 1,010 | 995 | 1,008 | 28,300 |
| 2022/04/07 | 1,001 | 1,001 | 989 | 997 | 20,800 |
| 2022/04/06 | 1,019 | 1,020 | 1,009 | 1,013 | 12,800 |
| 2022/04/05 | 1,029 | 1,029 | 1,019 | 1,021 | 15,300 |
| 2022/04/04 | 1,022 | 1,024 | 1,015 | 1,021 | 18,800 |
| 2022/04/01 | 997 | 1,027 | 989 | 1,027 | 40,600 |
| 2022/03/31 | 1,008 | 1,013 | 991 | 991 | 34,300 |
| 2022/03/30 | 1,026 | 1,026 | 998 | 1,011 | 90,900 |
| 2022/03/29 | 1,046 | 1,048 | 1,036 | 1,048 | 61,100 |
| 2022/03/28 | 1,059 | 1,059 | 1,043 | 1,052 | 34,600 |
| 2022/03/25 | 1,052 | 1,059 | 1,047 | 1,057 | 47,600 |
| 2022/03/24 | 1,057 | 1,057 | 1,033 | 1,044 | 35,100 |
| 2022/03/23 | 1,026 | 1,057 | 1,023 | 1,054 | 62,200 |
| 2022/03/22 | 1,020 | 1,027 | 1,010 | 1,025 | 87,700 |
| 2022/03/18 | 1,010 | 1,010 | 1,004 | 1,010 | 201,000 |
| 2022/03/17 | 1,020 | 1,020 | 1,005 | 1,010 | 45,300 |
| 2022/03/16 | 1,026 | 1,026 | 1,007 | 1,010 | 31,700 |
| 2022/03/15 | 1,002 | 1,024 | 998 | 1,022 | 39,500 |
| 2022/03/14 | 1,004 | 1,015 | 997 | 1,003 | 49,300 |
| 2022/03/11 | 998 | 1,011 | 994 | 996 | 162,500 |
| 2022/03/10 | 1,000 | 1,015 | 997 | 1,015 | 58,800 |
| 2022/03/09 | 990 | 1,010 | 979 | 985 | 48,600 |
| 2022/03/08 | 995 | 1,005 | 974 | 986 | 50,800 |
| 2022/03/07 | 1,008 | 1,016 | 996 | 1,000 | 47,800 |
| 2022/03/04 | 1,020 | 1,027 | 1,014 | 1,020 | 114,400 |
| 2022/03/03 | 1,022 | 1,028 | 1,017 | 1,022 | 46,500 |
| 2022/03/02 | 1,012 | 1,021 | 1,002 | 1,002 | 30,700 |
| 2022/03/01 | 1,030 | 1,031 | 1,013 | 1,022 | 35,800 |
| 2022/02/28 | 1,013 | 1,027 | 1,012 | 1,026 | 41,500 |
| 2022/02/25 | 1,021 | 1,021 | 1,010 | 1,010 | 53,400 |
| 2022/02/24 | 1,011 | 1,021 | 1,008 | 1,021 | 24,000 |
| 2022/02/22 | 1,027 | 1,027 | 1,012 | 1,012 | 13,900 |
| 2022/02/21 | 1,012 | 1,016 | 1,005 | 1,015 | 15,900 |
| 2022/02/18 | 1,008 | 1,015 | 1,006 | 1,012 | 29,500 |
| 2022/02/17 | 1,006 | 1,006 | 1,000 | 1,006 | 7,900 |
| 2022/02/16 | 999 | 1,006 | 999 | 1,003 | 20,700 |
| 2022/02/15 | 1,003 | 1,006 | 990 | 990 | 46,700 |
| 2022/02/14 | 999 | 1,004 | 997 | 1,000 | 29,800 |
| 2022/02/10 | 997 | 1,004 | 997 | 1,003 | 21,400 |
| 2022/02/09 | 999 | 1,002 | 996 | 997 | 21,500 |
| 2022/02/08 | 1,004 | 1,013 | 998 | 998 | 16,700 |
| 2022/02/07 | 1,000 | 1,012 | 998 | 1,005 | 19,100 |
| 2022/02/04 | 1,002 | 1,009 | 1,000 | 1,003 | 23,500 |
| 2022/02/03 | 1,019 | 1,023 | 1,003 | 1,003 | 16,000 |
| 2022/02/02 | 1,013 | 1,032 | 1,011 | 1,023 | 18,000 |
| 2022/02/01 | 1,027 | 1,031 | 1,011 | 1,011 | 17,300 |
| 2022/01/31 | 1,019 | 1,028 | 1,017 | 1,028 | 13,000 |
| 2022/01/28 | 998 | 1,017 | 998 | 1,017 | 15,900 |
| 2022/01/27 | 1,012 | 1,016 | 991 | 991 | 24,500 |
| 2022/01/26 | 1,022 | 1,026 | 1,012 | 1,012 | 12,700 |
| 2022/01/25 | 1,033 | 1,033 | 1,023 | 1,026 | 9,600 |
| 2022/01/24 | 1,026 | 1,036 | 1,021 | 1,036 | 8,200 |
| 2022/01/21 | 1,009 | 1,026 | 999 | 1,026 | 14,800 |
| 2022/01/20 | 998 | 1,012 | 996 | 996 | 20,500 |
| 2022/01/19 | 1,006 | 1,015 | 997 | 997 | 30,000 |
| 2022/01/18 | 1,019 | 1,025 | 1,006 | 1,006 | 18,600 |
| 2022/01/17 | 1,025 | 1,025 | 1,021 | 1,024 | 17,600 |
| 2022/01/14 | 1,029 | 1,031 | 1,019 | 1,024 | 24,500 |
| 2022/01/13 | 1,044 | 1,044 | 1,027 | 1,030 | 16,900 |
| 2022/01/12 | 1,034 | 1,041 | 1,026 | 1,036 | 10,400 |
| 2022/01/11 | 1,039 | 1,039 | 1,023 | 1,023 | 12,300 |
| 2022/01/07 | 1,045 | 1,054 | 1,032 | 1,032 | 14,300 |
| 2022/01/06 | 1,061 | 1,061 | 1,039 | 1,039 | 15,000 |
| 2022/01/05 | 1,075 | 1,079 | 1,060 | 1,060 | 8,900 |
| 2022/01/04 | 1,068 | 1,075 | 1,053 | 1,073 | 11,400 |