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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,520 | 1,524 | 1,505 | 1,507 | 15,900 |
| 2024/12/27 | 1,510 | 1,520 | 1,510 | 1,520 | 17,000 |
| 2024/12/26 | 1,498 | 1,508 | 1,485 | 1,508 | 21,800 |
| 2024/12/25 | 1,496 | 1,496 | 1,478 | 1,495 | 10,200 |
| 2024/12/24 | 1,490 | 1,498 | 1,482 | 1,496 | 15,400 |
| 2024/12/23 | 1,482 | 1,489 | 1,469 | 1,487 | 10,200 |
| 2024/12/20 | 1,496 | 1,496 | 1,464 | 1,466 | 39,700 |
| 2024/12/19 | 1,451 | 1,485 | 1,445 | 1,485 | 23,900 |
| 2024/12/18 | 1,478 | 1,481 | 1,451 | 1,459 | 15,000 |
| 2024/12/17 | 1,479 | 1,482 | 1,465 | 1,481 | 15,500 |
| 2024/12/16 | 1,508 | 1,510 | 1,472 | 1,478 | 78,800 |
| 2024/12/13 | 1,436 | 1,478 | 1,436 | 1,478 | 41,500 |
| 2024/12/12 | 1,452 | 1,452 | 1,438 | 1,445 | 21,500 |
| 2024/12/11 | 1,452 | 1,458 | 1,431 | 1,431 | 24,800 |
| 2024/12/10 | 1,460 | 1,460 | 1,434 | 1,444 | 29,700 |
| 2024/12/09 | 1,428 | 1,438 | 1,423 | 1,430 | 18,800 |
| 2024/12/06 | 1,406 | 1,425 | 1,403 | 1,416 | 34,500 |
| 2024/12/05 | 1,413 | 1,413 | 1,405 | 1,407 | 17,800 |
| 2024/12/04 | 1,428 | 1,428 | 1,406 | 1,406 | 31,500 |
| 2024/12/03 | 1,441 | 1,445 | 1,400 | 1,436 | 40,600 |
| 2024/12/02 | 1,417 | 1,440 | 1,415 | 1,430 | 16,600 |
| 2024/11/29 | 1,424 | 1,427 | 1,411 | 1,416 | 11,700 |
| 2024/11/28 | 1,420 | 1,426 | 1,418 | 1,423 | 11,800 |
| 2024/11/27 | 1,431 | 1,434 | 1,406 | 1,411 | 25,400 |
| 2024/11/26 | 1,446 | 1,453 | 1,433 | 1,436 | 7,800 |
| 2024/11/25 | 1,464 | 1,464 | 1,446 | 1,446 | 12,300 |
| 2024/11/22 | 1,454 | 1,464 | 1,450 | 1,450 | 11,800 |
| 2024/11/21 | 1,461 | 1,461 | 1,439 | 1,440 | 7,300 |
| 2024/11/20 | 1,452 | 1,455 | 1,438 | 1,450 | 12,500 |
| 2024/11/19 | 1,440 | 1,452 | 1,437 | 1,452 | 14,400 |
| 2024/11/18 | 1,443 | 1,453 | 1,432 | 1,433 | 14,900 |
| 2024/11/15 | 1,459 | 1,461 | 1,440 | 1,444 | 15,800 |
| 2024/11/14 | 1,443 | 1,454 | 1,433 | 1,451 | 14,300 |
| 2024/11/13 | 1,450 | 1,450 | 1,426 | 1,431 | 20,000 |
| 2024/11/12 | 1,450 | 1,459 | 1,441 | 1,441 | 11,400 |
| 2024/11/11 | 1,455 | 1,456 | 1,441 | 1,450 | 11,200 |
| 2024/11/08 | 1,481 | 1,481 | 1,450 | 1,455 | 21,700 |
| 2024/11/07 | 1,456 | 1,479 | 1,455 | 1,473 | 18,400 |
| 2024/11/06 | 1,469 | 1,485 | 1,454 | 1,456 | 19,200 |
| 2024/11/05 | 1,456 | 1,469 | 1,450 | 1,453 | 9,200 |
| 2024/11/01 | 1,453 | 1,462 | 1,443 | 1,456 | 15,400 |
| 2024/10/31 | 1,447 | 1,483 | 1,447 | 1,467 | 36,700 |
| 2024/10/30 | 1,431 | 1,469 | 1,426 | 1,443 | 78,900 |
| 2024/10/29 | 1,504 | 1,504 | 1,462 | 1,490 | 23,900 |
| 2024/10/28 | 1,471 | 1,499 | 1,471 | 1,492 | 11,800 |
| 2024/10/25 | 1,472 | 1,475 | 1,458 | 1,466 | 18,800 |
| 2024/10/24 | 1,490 | 1,494 | 1,471 | 1,480 | 25,200 |
| 2024/10/23 | 1,519 | 1,526 | 1,491 | 1,491 | 20,900 |
| 2024/10/22 | 1,553 | 1,553 | 1,508 | 1,509 | 19,200 |
| 2024/10/21 | 1,567 | 1,577 | 1,505 | 1,540 | 32,500 |
| 2024/10/18 | 1,585 | 1,588 | 1,564 | 1,568 | 37,500 |
| 2024/10/17 | 1,560 | 1,588 | 1,560 | 1,576 | 53,900 |
| 2024/10/16 | 1,517 | 1,570 | 1,517 | 1,549 | 27,000 |
| 2024/10/15 | 1,533 | 1,537 | 1,516 | 1,536 | 24,800 |
| 2024/10/11 | 1,535 | 1,540 | 1,518 | 1,525 | 21,300 |
| 2024/10/10 | 1,524 | 1,530 | 1,510 | 1,520 | 14,200 |
| 2024/10/09 | 1,518 | 1,526 | 1,511 | 1,524 | 11,400 |
| 2024/10/08 | 1,532 | 1,536 | 1,504 | 1,516 | 12,000 |
| 2024/10/07 | 1,555 | 1,559 | 1,534 | 1,542 | 29,200 |
| 2024/10/04 | 1,508 | 1,544 | 1,507 | 1,534 | 34,200 |
| 2024/10/03 | 1,490 | 1,508 | 1,480 | 1,500 | 30,700 |
| 2024/10/02 | 1,451 | 1,480 | 1,451 | 1,473 | 29,900 |
| 2024/10/01 | 1,440 | 1,469 | 1,439 | 1,467 | 33,100 |
| 2024/09/30 | 1,425 | 1,440 | 1,415 | 1,434 | 48,500 |
| 2024/09/27 | 1,430 | 1,458 | 1,426 | 1,448 | 115,500 |
| 2024/09/26 | 1,447 | 1,470 | 1,445 | 1,464 | 257,200 |
| 2024/09/25 | 1,439 | 1,454 | 1,424 | 1,447 | 141,600 |
| 2024/09/24 | 1,459 | 1,468 | 1,443 | 1,447 | 189,400 |
| 2024/09/20 | 1,455 | 1,458 | 1,444 | 1,453 | 119,500 |
| 2024/09/19 | 1,439 | 1,456 | 1,439 | 1,442 | 127,200 |
| 2024/09/18 | 1,422 | 1,435 | 1,410 | 1,427 | 93,500 |
| 2024/09/17 | 1,436 | 1,439 | 1,390 | 1,402 | 148,200 |
| 2024/09/13 | 1,408 | 1,431 | 1,396 | 1,426 | 99,000 |
| 2024/09/12 | 1,400 | 1,401 | 1,380 | 1,384 | 99,500 |
| 2024/09/11 | 1,391 | 1,403 | 1,370 | 1,385 | 64,300 |
| 2024/09/10 | 1,403 | 1,421 | 1,389 | 1,389 | 64,900 |
| 2024/09/09 | 1,390 | 1,408 | 1,385 | 1,407 | 71,800 |
| 2024/09/06 | 1,434 | 1,442 | 1,405 | 1,415 | 66,400 |
| 2024/09/05 | 1,440 | 1,463 | 1,418 | 1,435 | 55,800 |
| 2024/09/04 | 1,476 | 1,484 | 1,447 | 1,449 | 73,100 |
| 2024/09/03 | 1,491 | 1,507 | 1,491 | 1,506 | 27,300 |
| 2024/09/02 | 1,496 | 1,500 | 1,473 | 1,490 | 43,400 |
| 2024/08/30 | 1,479 | 1,489 | 1,475 | 1,480 | 31,400 |
| 2024/08/29 | 1,470 | 1,474 | 1,460 | 1,472 | 29,900 |
| 2024/08/28 | 1,475 | 1,475 | 1,456 | 1,471 | 20,100 |
| 2024/08/27 | 1,466 | 1,474 | 1,461 | 1,472 | 12,400 |
| 2024/08/26 | 1,456 | 1,461 | 1,448 | 1,458 | 17,600 |
| 2024/08/23 | 1,449 | 1,459 | 1,440 | 1,450 | 13,000 |
| 2024/08/22 | 1,437 | 1,446 | 1,433 | 1,445 | 10,000 |
| 2024/08/21 | 1,424 | 1,436 | 1,423 | 1,429 | 13,600 |
| 2024/08/20 | 1,426 | 1,440 | 1,421 | 1,428 | 30,400 |
| 2024/08/19 | 1,430 | 1,432 | 1,396 | 1,398 | 49,900 |
| 2024/08/16 | 1,415 | 1,435 | 1,405 | 1,431 | 24,800 |
| 2024/08/15 | 1,404 | 1,409 | 1,385 | 1,385 | 56,600 |
| 2024/08/14 | 1,394 | 1,413 | 1,376 | 1,406 | 29,800 |
| 2024/08/13 | 1,353 | 1,380 | 1,343 | 1,376 | 32,000 |
| 2024/08/09 | 1,365 | 1,370 | 1,303 | 1,339 | 72,800 |
| 2024/08/08 | 1,353 | 1,369 | 1,335 | 1,335 | 54,100 |
| 2024/08/07 | 1,360 | 1,412 | 1,345 | 1,363 | 35,700 |
| 2024/08/06 | 1,366 | 1,425 | 1,300 | 1,362 | 46,300 |
| 2024/08/05 | 1,367 | 1,381 | 1,270 | 1,283 | 60,300 |
| 2024/08/02 | 1,514 | 1,517 | 1,427 | 1,427 | 52,100 |
| 2024/08/01 | 1,563 | 1,568 | 1,528 | 1,539 | 42,700 |
| 2024/07/31 | 1,575 | 1,637 | 1,575 | 1,630 | 26,500 |
| 2024/07/30 | 1,607 | 1,607 | 1,580 | 1,591 | 24,600 |
| 2024/07/29 | 1,583 | 1,613 | 1,583 | 1,605 | 19,800 |
| 2024/07/26 | 1,585 | 1,590 | 1,566 | 1,568 | 31,700 |
| 2024/07/25 | 1,614 | 1,614 | 1,583 | 1,583 | 31,600 |
| 2024/07/24 | 1,655 | 1,655 | 1,630 | 1,630 | 31,500 |
| 2024/07/23 | 1,676 | 1,684 | 1,657 | 1,657 | 14,700 |
| 2024/07/22 | 1,713 | 1,713 | 1,671 | 1,673 | 21,400 |
| 2024/07/19 | 1,740 | 1,746 | 1,713 | 1,713 | 38,500 |
| 2024/07/18 | 1,748 | 1,758 | 1,730 | 1,741 | 18,900 |
| 2024/07/17 | 1,740 | 1,782 | 1,738 | 1,748 | 39,600 |
| 2024/07/16 | 1,748 | 1,750 | 1,713 | 1,738 | 96,600 |
| 2024/07/12 | 1,660 | 1,713 | 1,649 | 1,713 | 41,200 |
| 2024/07/11 | 1,649 | 1,660 | 1,634 | 1,659 | 26,100 |
| 2024/07/10 | 1,650 | 1,650 | 1,627 | 1,636 | 37,100 |
| 2024/07/09 | 1,651 | 1,668 | 1,639 | 1,647 | 19,900 |
| 2024/07/08 | 1,668 | 1,671 | 1,643 | 1,645 | 14,900 |
| 2024/07/05 | 1,677 | 1,678 | 1,655 | 1,655 | 17,300 |
| 2024/07/04 | 1,672 | 1,685 | 1,670 | 1,685 | 11,400 |
| 2024/07/03 | 1,665 | 1,674 | 1,658 | 1,668 | 16,400 |
| 2024/07/02 | 1,680 | 1,680 | 1,664 | 1,665 | 23,000 |
| 2024/07/01 | 1,691 | 1,691 | 1,657 | 1,671 | 21,400 |
| 2024/06/28 | 1,710 | 1,710 | 1,684 | 1,692 | 13,300 |
| 2024/06/27 | 1,700 | 1,714 | 1,691 | 1,702 | 33,900 |
| 2024/06/26 | 1,684 | 1,696 | 1,667 | 1,695 | 25,100 |
| 2024/06/25 | 1,666 | 1,686 | 1,649 | 1,680 | 27,100 |
| 2024/06/24 | 1,649 | 1,666 | 1,645 | 1,656 | 26,400 |
| 2024/06/21 | 1,648 | 1,668 | 1,629 | 1,635 | 33,700 |
| 2024/06/20 | 1,649 | 1,649 | 1,615 | 1,630 | 33,400 |
| 2024/06/19 | 1,603 | 1,651 | 1,600 | 1,651 | 36,100 |
| 2024/06/18 | 1,584 | 1,604 | 1,584 | 1,600 | 20,800 |
| 2024/06/17 | 1,586 | 1,596 | 1,561 | 1,571 | 24,400 |
| 2024/06/14 | 1,569 | 1,604 | 1,568 | 1,603 | 40,500 |
| 2024/06/13 | 1,600 | 1,600 | 1,578 | 1,578 | 11,200 |
| 2024/06/12 | 1,581 | 1,597 | 1,581 | 1,592 | 6,400 |
| 2024/06/11 | 1,598 | 1,601 | 1,586 | 1,588 | 11,400 |
| 2024/06/10 | 1,583 | 1,597 | 1,580 | 1,597 | 9,400 |
| 2024/06/07 | 1,570 | 1,576 | 1,563 | 1,576 | 6,800 |
| 2024/06/06 | 1,555 | 1,577 | 1,555 | 1,570 | 20,300 |
| 2024/06/05 | 1,556 | 1,561 | 1,547 | 1,552 | 16,900 |
| 2024/06/04 | 1,570 | 1,570 | 1,557 | 1,559 | 20,000 |
| 2024/06/03 | 1,612 | 1,612 | 1,576 | 1,578 | 15,500 |
| 2024/05/31 | 1,587 | 1,610 | 1,586 | 1,609 | 31,700 |
| 2024/05/30 | 1,578 | 1,585 | 1,568 | 1,577 | 19,200 |
| 2024/05/29 | 1,590 | 1,591 | 1,572 | 1,586 | 14,700 |
| 2024/05/28 | 1,587 | 1,604 | 1,581 | 1,587 | 17,800 |
| 2024/05/27 | 1,578 | 1,588 | 1,567 | 1,587 | 12,200 |
| 2024/05/24 | 1,573 | 1,575 | 1,562 | 1,570 | 17,300 |
| 2024/05/23 | 1,583 | 1,603 | 1,564 | 1,586 | 41,200 |
| 2024/05/22 | 1,589 | 1,592 | 1,572 | 1,578 | 21,400 |
| 2024/05/21 | 1,578 | 1,600 | 1,578 | 1,589 | 34,500 |
| 2024/05/20 | 1,551 | 1,577 | 1,551 | 1,575 | 20,100 |
| 2024/05/17 | 1,560 | 1,580 | 1,546 | 1,560 | 23,800 |
| 2024/05/16 | 1,540 | 1,572 | 1,537 | 1,564 | 45,400 |
| 2024/05/15 | 1,544 | 1,555 | 1,516 | 1,535 | 61,200 |
| 2024/05/14 | 1,517 | 1,517 | 1,485 | 1,496 | 63,500 |
| 2024/05/13 | 1,517 | 1,525 | 1,484 | 1,495 | 68,800 |
| 2024/05/10 | 1,550 | 1,550 | 1,513 | 1,515 | 34,700 |
| 2024/05/09 | 1,517 | 1,553 | 1,517 | 1,551 | 22,500 |
| 2024/05/08 | 1,524 | 1,529 | 1,517 | 1,517 | 13,200 |
| 2024/05/07 | 1,522 | 1,536 | 1,518 | 1,525 | 18,000 |
| 2024/05/02 | 1,528 | 1,538 | 1,524 | 1,532 | 12,600 |
| 2024/05/01 | 1,546 | 1,546 | 1,531 | 1,531 | 22,300 |
| 2024/04/30 | 1,533 | 1,558 | 1,529 | 1,558 | 15,800 |
| 2024/04/26 | 1,524 | 1,533 | 1,509 | 1,526 | 30,100 |
| 2024/04/25 | 1,535 | 1,546 | 1,515 | 1,520 | 14,400 |
| 2024/04/24 | 1,526 | 1,539 | 1,510 | 1,536 | 39,500 |
| 2024/04/23 | 1,534 | 1,534 | 1,501 | 1,522 | 26,600 |
| 2024/04/22 | 1,523 | 1,539 | 1,515 | 1,534 | 24,300 |
| 2024/04/19 | 1,540 | 1,550 | 1,504 | 1,522 | 53,500 |
| 2024/04/18 | 1,530 | 1,564 | 1,530 | 1,564 | 28,700 |
| 2024/04/17 | 1,566 | 1,566 | 1,530 | 1,538 | 45,900 |
| 2024/04/16 | 1,545 | 1,605 | 1,531 | 1,561 | 149,100 |
| 2024/04/15 | 1,495 | 1,500 | 1,487 | 1,492 | 21,200 |
| 2024/04/12 | 1,504 | 1,507 | 1,499 | 1,503 | 16,600 |
| 2024/04/11 | 1,495 | 1,504 | 1,493 | 1,497 | 12,300 |
| 2024/04/10 | 1,505 | 1,514 | 1,498 | 1,507 | 16,900 |
| 2024/04/09 | 1,496 | 1,504 | 1,485 | 1,502 | 14,600 |
| 2024/04/08 | 1,481 | 1,491 | 1,481 | 1,488 | 19,800 |
| 2024/04/05 | 1,467 | 1,480 | 1,463 | 1,474 | 29,300 |
| 2024/04/04 | 1,488 | 1,491 | 1,477 | 1,483 | 19,800 |
| 2024/04/03 | 1,461 | 1,491 | 1,457 | 1,487 | 26,300 |
| 2024/04/02 | 1,487 | 1,492 | 1,463 | 1,468 | 27,000 |
| 2024/04/01 | 1,520 | 1,520 | 1,486 | 1,487 | 27,700 |
| 2024/03/29 | 1,511 | 1,523 | 1,502 | 1,510 | 24,500 |
| 2024/03/28 | 1,526 | 1,534 | 1,511 | 1,511 | 47,900 |
| 2024/03/27 | 1,540 | 1,564 | 1,540 | 1,553 | 87,100 |
| 2024/03/26 | 1,549 | 1,560 | 1,532 | 1,536 | 72,100 |
| 2024/03/25 | 1,541 | 1,552 | 1,529 | 1,536 | 71,800 |
| 2024/03/22 | 1,555 | 1,555 | 1,536 | 1,542 | 50,900 |
| 2024/03/21 | 1,555 | 1,559 | 1,547 | 1,547 | 44,200 |
| 2024/03/19 | 1,523 | 1,543 | 1,518 | 1,541 | 28,600 |
| 2024/03/18 | 1,535 | 1,535 | 1,518 | 1,527 | 37,300 |
| 2024/03/15 | 1,514 | 1,527 | 1,509 | 1,517 | 41,200 |
| 2024/03/14 | 1,501 | 1,517 | 1,489 | 1,515 | 31,300 |
| 2024/03/13 | 1,508 | 1,513 | 1,479 | 1,490 | 28,500 |
| 2024/03/12 | 1,490 | 1,502 | 1,466 | 1,502 | 41,100 |
| 2024/03/11 | 1,525 | 1,525 | 1,489 | 1,501 | 46,800 |
| 2024/03/08 | 1,525 | 1,550 | 1,525 | 1,539 | 37,200 |
| 2024/03/07 | 1,540 | 1,543 | 1,525 | 1,528 | 33,300 |
| 2024/03/06 | 1,536 | 1,548 | 1,532 | 1,538 | 31,800 |
| 2024/03/05 | 1,547 | 1,558 | 1,535 | 1,548 | 17,200 |
| 2024/03/04 | 1,593 | 1,593 | 1,548 | 1,552 | 35,800 |
| 2024/03/01 | 1,584 | 1,595 | 1,574 | 1,581 | 22,000 |
| 2024/02/29 | 1,571 | 1,592 | 1,568 | 1,584 | 22,900 |
| 2024/02/28 | 1,578 | 1,606 | 1,574 | 1,583 | 41,500 |
| 2024/02/27 | 1,560 | 1,585 | 1,554 | 1,572 | 22,800 |
| 2024/02/26 | 1,541 | 1,570 | 1,541 | 1,563 | 32,000 |
| 2024/02/22 | 1,538 | 1,549 | 1,527 | 1,536 | 38,100 |
| 2024/02/21 | 1,550 | 1,564 | 1,523 | 1,536 | 22,000 |
| 2024/02/20 | 1,570 | 1,570 | 1,550 | 1,553 | 21,300 |
| 2024/02/19 | 1,541 | 1,570 | 1,541 | 1,570 | 31,400 |
| 2024/02/16 | 1,522 | 1,539 | 1,460 | 1,537 | 58,600 |
| 2024/02/15 | 1,521 | 1,525 | 1,508 | 1,514 | 24,700 |
| 2024/02/14 | 1,539 | 1,539 | 1,509 | 1,521 | 26,600 |
| 2024/02/13 | 1,510 | 1,536 | 1,499 | 1,534 | 32,200 |
| 2024/02/09 | 1,493 | 1,510 | 1,489 | 1,490 | 23,300 |
| 2024/02/08 | 1,503 | 1,503 | 1,465 | 1,493 | 44,000 |
| 2024/02/07 | 1,510 | 1,516 | 1,494 | 1,500 | 27,100 |
| 2024/02/06 | 1,535 | 1,535 | 1,510 | 1,510 | 21,700 |
| 2024/02/05 | 1,532 | 1,532 | 1,515 | 1,527 | 19,200 |
| 2024/02/02 | 1,525 | 1,545 | 1,514 | 1,530 | 44,000 |
| 2024/02/01 | 1,530 | 1,536 | 1,504 | 1,510 | 63,000 |
| 2024/01/31 | 1,533 | 1,566 | 1,524 | 1,564 | 86,400 |
| 2024/01/30 | 1,531 | 1,540 | 1,519 | 1,531 | 29,200 |
| 2024/01/29 | 1,541 | 1,546 | 1,529 | 1,529 | 25,100 |
| 2024/01/26 | 1,570 | 1,571 | 1,538 | 1,538 | 26,700 |
| 2024/01/25 | 1,550 | 1,572 | 1,543 | 1,569 | 34,300 |
| 2024/01/24 | 1,567 | 1,585 | 1,538 | 1,538 | 34,700 |
| 2024/01/23 | 1,551 | 1,558 | 1,533 | 1,558 | 56,100 |
| 2024/01/22 | 1,580 | 1,585 | 1,553 | 1,559 | 32,400 |
| 2024/01/19 | 1,586 | 1,600 | 1,569 | 1,569 | 31,200 |
| 2024/01/18 | 1,585 | 1,600 | 1,566 | 1,572 | 27,400 |
| 2024/01/17 | 1,614 | 1,625 | 1,578 | 1,580 | 31,900 |
| 2024/01/16 | 1,628 | 1,628 | 1,594 | 1,594 | 20,600 |
| 2024/01/15 | 1,588 | 1,629 | 1,588 | 1,622 | 25,100 |
| 2024/01/12 | 1,602 | 1,603 | 1,576 | 1,584 | 27,000 |
| 2024/01/11 | 1,608 | 1,610 | 1,597 | 1,598 | 22,200 |
| 2024/01/10 | 1,609 | 1,610 | 1,592 | 1,593 | 27,000 |
| 2024/01/09 | 1,593 | 1,611 | 1,583 | 1,609 | 25,000 |
| 2024/01/05 | 1,586 | 1,597 | 1,576 | 1,589 | 21,100 |
| 2024/01/04 | 1,554 | 1,578 | 1,534 | 1,577 | 14,300 |