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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,571 | 1,571 | 1,543 | 1,555 | 16,300 |
| 2023/12/28 | 1,565 | 1,578 | 1,565 | 1,574 | 11,100 |
| 2023/12/27 | 1,559 | 1,565 | 1,549 | 1,565 | 21,600 |
| 2023/12/26 | 1,550 | 1,562 | 1,546 | 1,553 | 18,100 |
| 2023/12/25 | 1,588 | 1,588 | 1,538 | 1,549 | 16,000 |
| 2023/12/22 | 1,542 | 1,579 | 1,542 | 1,573 | 34,000 |
| 2023/12/21 | 1,553 | 1,564 | 1,527 | 1,529 | 23,900 |
| 2023/12/20 | 1,544 | 1,561 | 1,541 | 1,551 | 45,800 |
| 2023/12/19 | 1,520 | 1,546 | 1,514 | 1,543 | 27,900 |
| 2023/12/18 | 1,543 | 1,543 | 1,498 | 1,505 | 24,600 |
| 2023/12/15 | 1,578 | 1,578 | 1,540 | 1,543 | 78,700 |
| 2023/12/14 | 1,573 | 1,583 | 1,562 | 1,571 | 41,100 |
| 2023/12/13 | 1,546 | 1,577 | 1,546 | 1,568 | 41,300 |
| 2023/12/12 | 1,533 | 1,539 | 1,510 | 1,534 | 44,100 |
| 2023/12/11 | 1,496 | 1,525 | 1,496 | 1,523 | 24,700 |
| 2023/12/08 | 1,503 | 1,506 | 1,475 | 1,486 | 39,800 |
| 2023/12/07 | 1,511 | 1,518 | 1,506 | 1,511 | 21,600 |
| 2023/12/06 | 1,475 | 1,528 | 1,475 | 1,521 | 39,300 |
| 2023/12/05 | 1,487 | 1,492 | 1,471 | 1,471 | 24,600 |
| 2023/12/04 | 1,481 | 1,494 | 1,476 | 1,487 | 18,800 |
| 2023/12/01 | 1,474 | 1,485 | 1,473 | 1,478 | 21,800 |
| 2023/11/30 | 1,467 | 1,476 | 1,459 | 1,473 | 12,200 |
| 2023/11/29 | 1,470 | 1,476 | 1,458 | 1,462 | 15,000 |
| 2023/11/28 | 1,460 | 1,476 | 1,454 | 1,476 | 24,700 |
| 2023/11/27 | 1,472 | 1,472 | 1,444 | 1,445 | 35,000 |
| 2023/11/24 | 1,451 | 1,466 | 1,451 | 1,462 | 14,000 |
| 2023/11/22 | 1,448 | 1,462 | 1,442 | 1,455 | 12,300 |
| 2023/11/21 | 1,435 | 1,446 | 1,430 | 1,440 | 22,400 |
| 2023/11/20 | 1,467 | 1,467 | 1,438 | 1,439 | 24,400 |
| 2023/11/17 | 1,454 | 1,471 | 1,448 | 1,470 | 24,400 |
| 2023/11/16 | 1,460 | 1,465 | 1,442 | 1,452 | 37,900 |
| 2023/11/15 | 1,470 | 1,472 | 1,456 | 1,457 | 23,400 |
| 2023/11/14 | 1,458 | 1,476 | 1,456 | 1,470 | 20,200 |
| 2023/11/13 | 1,458 | 1,471 | 1,453 | 1,463 | 19,100 |
| 2023/11/10 | 1,446 | 1,460 | 1,440 | 1,454 | 19,700 |
| 2023/11/09 | 1,448 | 1,457 | 1,432 | 1,448 | 21,900 |
| 2023/11/08 | 1,525 | 1,525 | 1,444 | 1,452 | 51,600 |
| 2023/11/07 | 1,516 | 1,541 | 1,510 | 1,519 | 49,600 |
| 2023/11/06 | 1,485 | 1,518 | 1,479 | 1,513 | 66,500 |
| 2023/11/02 | 1,451 | 1,493 | 1,447 | 1,479 | 54,500 |
| 2023/11/01 | 1,501 | 1,515 | 1,457 | 1,459 | 85,200 |
| 2023/10/31 | 1,492 | 1,499 | 1,460 | 1,499 | 58,600 |
| 2023/10/30 | 1,499 | 1,505 | 1,485 | 1,490 | 161,800 |
| 2023/10/27 | 1,474 | 1,509 | 1,473 | 1,509 | 75,200 |
| 2023/10/26 | 1,460 | 1,472 | 1,436 | 1,465 | 52,900 |
| 2023/10/25 | 1,459 | 1,480 | 1,451 | 1,454 | 39,800 |
| 2023/10/24 | 1,461 | 1,467 | 1,418 | 1,454 | 50,500 |
| 2023/10/23 | 1,468 | 1,483 | 1,438 | 1,445 | 74,200 |
| 2023/10/20 | 1,451 | 1,473 | 1,429 | 1,473 | 144,000 |
| 2023/10/19 | 1,433 | 1,469 | 1,413 | 1,450 | 478,700 |
| 2023/10/18 | 1,353 | 1,353 | 1,342 | 1,351 | 33,200 |
| 2023/10/17 | 1,333 | 1,351 | 1,328 | 1,342 | 39,600 |
| 2023/10/16 | 1,312 | 1,330 | 1,310 | 1,325 | 49,100 |
| 2023/10/13 | 1,335 | 1,342 | 1,320 | 1,327 | 50,700 |
| 2023/10/12 | 1,331 | 1,333 | 1,316 | 1,332 | 29,200 |
| 2023/10/11 | 1,318 | 1,331 | 1,310 | 1,318 | 46,000 |
| 2023/10/10 | 1,307 | 1,323 | 1,288 | 1,317 | 59,200 |
| 2023/10/06 | 1,271 | 1,291 | 1,271 | 1,286 | 27,100 |
| 2023/10/05 | 1,268 | 1,275 | 1,254 | 1,271 | 38,000 |
| 2023/10/04 | 1,261 | 1,263 | 1,240 | 1,246 | 68,400 |
| 2023/10/03 | 1,305 | 1,305 | 1,276 | 1,276 | 53,900 |
| 2023/10/02 | 1,325 | 1,333 | 1,304 | 1,305 | 50,400 |
| 2023/09/29 | 1,335 | 1,342 | 1,308 | 1,313 | 44,400 |
| 2023/09/28 | 1,343 | 1,355 | 1,330 | 1,334 | 76,800 |
| 2023/09/27 | 1,340 | 1,358 | 1,330 | 1,356 | 192,600 |
| 2023/09/26 | 1,359 | 1,360 | 1,342 | 1,342 | 198,000 |
| 2023/09/25 | 1,355 | 1,361 | 1,348 | 1,359 | 127,900 |
| 2023/09/22 | 1,358 | 1,363 | 1,347 | 1,354 | 128,300 |
| 2023/09/21 | 1,371 | 1,377 | 1,361 | 1,362 | 85,700 |
| 2023/09/20 | 1,392 | 1,394 | 1,375 | 1,375 | 93,700 |
| 2023/09/19 | 1,390 | 1,390 | 1,368 | 1,386 | 121,100 |
| 2023/09/15 | 1,391 | 1,396 | 1,386 | 1,389 | 104,300 |
| 2023/09/14 | 1,377 | 1,389 | 1,373 | 1,385 | 66,300 |
| 2023/09/13 | 1,378 | 1,379 | 1,369 | 1,376 | 56,100 |
| 2023/09/12 | 1,395 | 1,402 | 1,382 | 1,383 | 44,600 |
| 2023/09/11 | 1,413 | 1,413 | 1,395 | 1,403 | 51,300 |
| 2023/09/08 | 1,421 | 1,427 | 1,402 | 1,402 | 55,200 |
| 2023/09/07 | 1,427 | 1,434 | 1,424 | 1,424 | 43,900 |
| 2023/09/06 | 1,435 | 1,445 | 1,422 | 1,439 | 42,400 |
| 2023/09/05 | 1,455 | 1,455 | 1,428 | 1,440 | 78,900 |
| 2023/09/04 | 1,449 | 1,456 | 1,440 | 1,456 | 88,100 |
| 2023/09/01 | 1,443 | 1,452 | 1,436 | 1,449 | 95,600 |
| 2023/08/31 | 1,463 | 1,467 | 1,428 | 1,437 | 119,700 |
| 2023/08/30 | 1,458 | 1,480 | 1,422 | 1,451 | 389,400 |
| 2023/08/29 | 1,306 | 1,321 | 1,297 | 1,321 | 63,700 |
| 2023/08/28 | 1,291 | 1,297 | 1,275 | 1,295 | 63,200 |
| 2023/08/25 | 1,265 | 1,273 | 1,259 | 1,269 | 31,000 |
| 2023/08/24 | 1,261 | 1,273 | 1,261 | 1,270 | 38,400 |
| 2023/08/23 | 1,250 | 1,260 | 1,247 | 1,260 | 33,900 |
| 2023/08/22 | 1,256 | 1,257 | 1,248 | 1,257 | 18,500 |
| 2023/08/21 | 1,257 | 1,265 | 1,255 | 1,257 | 31,800 |
| 2023/08/18 | 1,261 | 1,266 | 1,253 | 1,255 | 34,600 |
| 2023/08/17 | 1,285 | 1,285 | 1,262 | 1,274 | 45,500 |
| 2023/08/16 | 1,295 | 1,295 | 1,285 | 1,288 | 19,700 |
| 2023/08/15 | 1,300 | 1,305 | 1,298 | 1,302 | 23,400 |
| 2023/08/14 | 1,316 | 1,316 | 1,298 | 1,302 | 49,900 |
| 2023/08/10 | 1,291 | 1,300 | 1,280 | 1,300 | 36,300 |
| 2023/08/09 | 1,288 | 1,295 | 1,281 | 1,291 | 30,600 |
| 2023/08/08 | 1,297 | 1,303 | 1,293 | 1,293 | 36,600 |
| 2023/08/07 | 1,291 | 1,299 | 1,286 | 1,297 | 34,900 |
| 2023/08/04 | 1,291 | 1,305 | 1,291 | 1,291 | 44,900 |
| 2023/08/03 | 1,322 | 1,322 | 1,289 | 1,291 | 59,300 |
| 2023/08/02 | 1,370 | 1,370 | 1,325 | 1,326 | 82,100 |
| 2023/08/01 | 1,344 | 1,350 | 1,336 | 1,349 | 55,900 |
| 2023/07/31 | 1,332 | 1,339 | 1,324 | 1,336 | 42,700 |
| 2023/07/28 | 1,315 | 1,323 | 1,304 | 1,323 | 44,000 |
| 2023/07/27 | 1,332 | 1,332 | 1,324 | 1,328 | 26,600 |
| 2023/07/26 | 1,355 | 1,361 | 1,330 | 1,331 | 28,700 |
| 2023/07/25 | 1,324 | 1,364 | 1,323 | 1,349 | 112,000 |
| 2023/07/24 | 1,306 | 1,327 | 1,306 | 1,321 | 34,500 |
| 2023/07/21 | 1,313 | 1,313 | 1,303 | 1,306 | 19,900 |
| 2023/07/20 | 1,319 | 1,321 | 1,303 | 1,308 | 52,300 |
| 2023/07/19 | 1,308 | 1,319 | 1,293 | 1,318 | 47,600 |
| 2023/07/18 | 1,294 | 1,310 | 1,293 | 1,299 | 72,800 |
| 2023/07/14 | 1,295 | 1,296 | 1,279 | 1,284 | 42,000 |
| 2023/07/13 | 1,290 | 1,291 | 1,267 | 1,285 | 42,300 |
| 2023/07/12 | 1,307 | 1,308 | 1,296 | 1,296 | 41,600 |
| 2023/07/11 | 1,290 | 1,305 | 1,285 | 1,301 | 47,300 |
| 2023/07/10 | 1,272 | 1,294 | 1,267 | 1,286 | 49,700 |
| 2023/07/07 | 1,287 | 1,287 | 1,269 | 1,269 | 41,700 |
| 2023/07/06 | 1,293 | 1,301 | 1,288 | 1,292 | 29,600 |
| 2023/07/05 | 1,284 | 1,302 | 1,282 | 1,300 | 32,000 |
| 2023/07/04 | 1,304 | 1,304 | 1,290 | 1,293 | 33,500 |
| 2023/07/03 | 1,305 | 1,311 | 1,299 | 1,304 | 36,900 |
| 2023/06/30 | 1,293 | 1,301 | 1,289 | 1,295 | 55,600 |
| 2023/06/29 | 1,298 | 1,307 | 1,288 | 1,292 | 30,900 |
| 2023/06/28 | 1,284 | 1,298 | 1,280 | 1,298 | 76,200 |
| 2023/06/27 | 1,280 | 1,280 | 1,267 | 1,278 | 48,100 |
| 2023/06/26 | 1,277 | 1,290 | 1,261 | 1,282 | 35,200 |
| 2023/06/23 | 1,319 | 1,322 | 1,281 | 1,289 | 47,800 |
| 2023/06/22 | 1,305 | 1,318 | 1,300 | 1,304 | 59,000 |
| 2023/06/21 | 1,286 | 1,306 | 1,279 | 1,303 | 60,600 |
| 2023/06/20 | 1,300 | 1,312 | 1,273 | 1,284 | 67,300 |
| 2023/06/19 | 1,334 | 1,334 | 1,295 | 1,312 | 42,900 |
| 2023/06/16 | 1,310 | 1,333 | 1,310 | 1,325 | 150,500 |
| 2023/06/15 | 1,280 | 1,308 | 1,275 | 1,303 | 71,900 |
| 2023/06/14 | 1,285 | 1,285 | 1,274 | 1,284 | 60,200 |
| 2023/06/13 | 1,262 | 1,279 | 1,257 | 1,278 | 64,000 |
| 2023/06/12 | 1,262 | 1,265 | 1,253 | 1,259 | 42,600 |
| 2023/06/09 | 1,248 | 1,256 | 1,241 | 1,256 | 64,400 |
| 2023/06/08 | 1,257 | 1,259 | 1,243 | 1,248 | 50,300 |
| 2023/06/07 | 1,251 | 1,264 | 1,240 | 1,246 | 48,200 |
| 2023/06/06 | 1,219 | 1,257 | 1,219 | 1,251 | 88,200 |
| 2023/06/05 | 1,217 | 1,224 | 1,210 | 1,214 | 36,000 |
| 2023/06/02 | 1,201 | 1,211 | 1,196 | 1,209 | 41,700 |
| 2023/06/01 | 1,188 | 1,202 | 1,188 | 1,191 | 27,600 |
| 2023/05/31 | 1,206 | 1,213 | 1,187 | 1,189 | 54,000 |
| 2023/05/30 | 1,223 | 1,227 | 1,207 | 1,218 | 26,400 |
| 2023/05/29 | 1,219 | 1,230 | 1,201 | 1,218 | 32,600 |
| 2023/05/26 | 1,230 | 1,230 | 1,191 | 1,193 | 55,500 |
| 2023/05/25 | 1,229 | 1,243 | 1,227 | 1,228 | 30,800 |
| 2023/05/24 | 1,230 | 1,245 | 1,230 | 1,242 | 35,000 |
| 2023/05/23 | 1,240 | 1,275 | 1,231 | 1,235 | 101,600 |
| 2023/05/22 | 1,220 | 1,237 | 1,218 | 1,237 | 77,400 |
| 2023/05/19 | 1,221 | 1,225 | 1,215 | 1,224 | 48,500 |
| 2023/05/18 | 1,223 | 1,223 | 1,211 | 1,218 | 38,700 |
| 2023/05/17 | 1,220 | 1,220 | 1,212 | 1,218 | 38,600 |
| 2023/05/16 | 1,221 | 1,224 | 1,213 | 1,220 | 54,100 |
| 2023/05/15 | 1,225 | 1,228 | 1,211 | 1,216 | 54,000 |
| 2023/05/12 | 1,208 | 1,216 | 1,205 | 1,212 | 26,800 |
| 2023/05/11 | 1,217 | 1,217 | 1,204 | 1,214 | 24,800 |
| 2023/05/10 | 1,227 | 1,227 | 1,211 | 1,216 | 32,400 |
| 2023/05/09 | 1,228 | 1,233 | 1,220 | 1,228 | 47,000 |
| 2023/05/08 | 1,227 | 1,239 | 1,217 | 1,226 | 29,800 |
| 2023/05/02 | 1,236 | 1,236 | 1,208 | 1,227 | 45,400 |
| 2023/05/01 | 1,217 | 1,233 | 1,214 | 1,233 | 45,200 |
| 2023/04/28 | 1,207 | 1,211 | 1,199 | 1,208 | 76,900 |
| 2023/04/27 | 1,186 | 1,202 | 1,177 | 1,198 | 237,200 |
| 2023/04/26 | 1,196 | 1,208 | 1,189 | 1,196 | 74,200 |
| 2023/04/25 | 1,210 | 1,214 | 1,196 | 1,202 | 35,500 |
| 2023/04/24 | 1,207 | 1,208 | 1,194 | 1,206 | 21,100 |
| 2023/04/21 | 1,198 | 1,218 | 1,194 | 1,207 | 53,200 |
| 2023/04/20 | 1,178 | 1,217 | 1,173 | 1,208 | 67,200 |
| 2023/04/19 | 1,187 | 1,193 | 1,172 | 1,193 | 49,500 |
| 2023/04/18 | 1,182 | 1,196 | 1,166 | 1,193 | 49,100 |
| 2023/04/17 | 1,175 | 1,185 | 1,155 | 1,181 | 45,600 |
| 2023/04/14 | 1,155 | 1,178 | 1,155 | 1,175 | 34,100 |
| 2023/04/13 | 1,141 | 1,156 | 1,137 | 1,152 | 31,000 |
| 2023/04/12 | 1,137 | 1,153 | 1,128 | 1,153 | 41,700 |
| 2023/04/11 | 1,114 | 1,129 | 1,105 | 1,129 | 42,700 |
| 2023/04/10 | 1,106 | 1,122 | 1,103 | 1,106 | 48,200 |
| 2023/04/07 | 1,114 | 1,120 | 1,105 | 1,114 | 24,100 |
| 2023/04/06 | 1,136 | 1,137 | 1,114 | 1,114 | 46,000 |
| 2023/04/05 | 1,156 | 1,159 | 1,137 | 1,144 | 42,600 |
| 2023/04/04 | 1,166 | 1,181 | 1,156 | 1,172 | 49,500 |
| 2023/04/03 | 1,175 | 1,192 | 1,167 | 1,185 | 40,600 |
| 2023/03/31 | 1,155 | 1,174 | 1,155 | 1,162 | 36,400 |
| 2023/03/30 | 1,145 | 1,153 | 1,139 | 1,147 | 51,200 |
| 2023/03/29 | 1,131 | 1,167 | 1,131 | 1,162 | 84,200 |
| 2023/03/28 | 1,138 | 1,150 | 1,127 | 1,130 | 78,400 |
| 2023/03/27 | 1,123 | 1,143 | 1,123 | 1,142 | 96,200 |
| 2023/03/24 | 1,135 | 1,135 | 1,110 | 1,114 | 144,900 |
| 2023/03/23 | 1,110 | 1,145 | 1,106 | 1,142 | 45,100 |
| 2023/03/22 | 1,130 | 1,132 | 1,115 | 1,120 | 62,500 |
| 2023/03/20 | 1,116 | 1,132 | 1,106 | 1,110 | 79,300 |
| 2023/03/17 | 1,141 | 1,150 | 1,125 | 1,133 | 115,100 |
| 2023/03/16 | 1,137 | 1,148 | 1,118 | 1,140 | 54,300 |
| 2023/03/15 | 1,150 | 1,168 | 1,150 | 1,167 | 39,700 |
| 2023/03/14 | 1,179 | 1,179 | 1,138 | 1,149 | 65,600 |
| 2023/03/13 | 1,194 | 1,203 | 1,176 | 1,203 | 52,400 |
| 2023/03/10 | 1,220 | 1,240 | 1,209 | 1,214 | 108,500 |
| 2023/03/09 | 1,250 | 1,251 | 1,243 | 1,250 | 41,600 |
| 2023/03/08 | 1,244 | 1,252 | 1,235 | 1,250 | 41,900 |
| 2023/03/07 | 1,243 | 1,253 | 1,235 | 1,248 | 49,600 |
| 2023/03/06 | 1,251 | 1,251 | 1,228 | 1,241 | 33,800 |
| 2023/03/03 | 1,221 | 1,251 | 1,197 | 1,251 | 92,500 |
| 2023/03/02 | 1,250 | 1,250 | 1,217 | 1,221 | 101,500 |
| 2023/03/01 | 1,325 | 1,372 | 1,239 | 1,250 | 484,900 |
| 2023/02/28 | 1,145 | 1,145 | 1,137 | 1,137 | 14,600 |
| 2023/02/27 | 1,150 | 1,158 | 1,130 | 1,140 | 20,000 |
| 2023/02/24 | 1,124 | 1,148 | 1,116 | 1,148 | 39,300 |
| 2023/02/22 | 1,102 | 1,104 | 1,094 | 1,094 | 18,800 |
| 2023/02/21 | 1,104 | 1,108 | 1,102 | 1,102 | 13,000 |
| 2023/02/20 | 1,109 | 1,111 | 1,100 | 1,103 | 19,300 |
| 2023/02/17 | 1,111 | 1,112 | 1,106 | 1,106 | 12,700 |
| 2023/02/16 | 1,118 | 1,120 | 1,111 | 1,119 | 9,400 |
| 2023/02/15 | 1,138 | 1,138 | 1,108 | 1,108 | 17,500 |
| 2023/02/14 | 1,115 | 1,121 | 1,107 | 1,121 | 12,000 |
| 2023/02/13 | 1,116 | 1,122 | 1,103 | 1,103 | 9,700 |
| 2023/02/10 | 1,109 | 1,120 | 1,109 | 1,113 | 12,500 |
| 2023/02/09 | 1,105 | 1,114 | 1,105 | 1,113 | 3,300 |
| 2023/02/08 | 1,103 | 1,112 | 1,103 | 1,112 | 7,000 |
| 2023/02/07 | 1,099 | 1,110 | 1,099 | 1,103 | 4,100 |
| 2023/02/06 | 1,100 | 1,109 | 1,100 | 1,104 | 9,000 |
| 2023/02/03 | 1,112 | 1,112 | 1,093 | 1,095 | 11,500 |
| 2023/02/02 | 1,121 | 1,127 | 1,101 | 1,101 | 7,000 |
| 2023/02/01 | 1,120 | 1,128 | 1,117 | 1,121 | 6,000 |
| 2023/01/31 | 1,110 | 1,133 | 1,110 | 1,118 | 22,200 |
| 2023/01/30 | 1,113 | 1,125 | 1,101 | 1,101 | 18,700 |
| 2023/01/27 | 1,113 | 1,122 | 1,109 | 1,117 | 11,800 |
| 2023/01/26 | 1,136 | 1,136 | 1,116 | 1,120 | 11,200 |
| 2023/01/25 | 1,120 | 1,139 | 1,120 | 1,136 | 7,400 |
| 2023/01/24 | 1,117 | 1,138 | 1,116 | 1,138 | 14,100 |
| 2023/01/23 | 1,138 | 1,138 | 1,098 | 1,117 | 29,200 |
| 2023/01/20 | 1,128 | 1,128 | 1,119 | 1,124 | 11,300 |
| 2023/01/19 | 1,112 | 1,119 | 1,107 | 1,117 | 7,500 |
| 2023/01/18 | 1,094 | 1,114 | 1,089 | 1,111 | 11,200 |
| 2023/01/17 | 1,076 | 1,090 | 1,076 | 1,088 | 7,900 |
| 2023/01/16 | 1,086 | 1,087 | 1,071 | 1,071 | 29,300 |
| 2023/01/13 | 1,097 | 1,101 | 1,093 | 1,095 | 14,900 |
| 2023/01/12 | 1,106 | 1,109 | 1,089 | 1,096 | 7,200 |
| 2023/01/11 | 1,073 | 1,111 | 1,073 | 1,106 | 22,300 |
| 2023/01/10 | 1,080 | 1,091 | 1,070 | 1,070 | 10,500 |
| 2023/01/06 | 1,065 | 1,105 | 1,064 | 1,076 | 15,200 |
| 2023/01/05 | 1,076 | 1,086 | 1,065 | 1,065 | 15,800 |
| 2023/01/04 | 1,141 | 1,141 | 1,081 | 1,082 | 22,400 |