カンダホールディングス(9059)の株価時系列情報
カンダホールディングス(9059)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 |
---|---|---|---|---|---|
2004/12/30 | 411 | 411 | 411 | 411 | 2,000 |
2004/12/29 | 411 | 411 | 410 | 410 | 5,000 |
2004/12/28 | 415 | 420 | 415 | 420 | 4,000 |
2004/12/27 | 410 | 410 | 400 | 405 | 7,000 |
2004/12/24 | 410 | 410 | 410 | 410 | 1,000 |
2004/12/22 | 410 | 410 | 410 | 410 | 6,000 |
2004/12/21 | 420 | 420 | 410 | 410 | 4,000 |
2004/12/20 | 410 | 420 | 410 | 420 | 4,000 |
2004/12/17 | 410 | 410 | 410 | 410 | 3,000 |
2004/12/16 | 410 | 410 | 410 | 410 | 10,000 |
2004/12/15 | 410 | 410 | 410 | 410 | 2,000 |
2004/12/14 | 410 | 410 | 410 | 410 | 2,000 |
2004/12/13 | 410 | 420 | 410 | 420 | 10,000 |
2004/12/10 | 410 | 410 | 410 | 410 | 1,000 |
2004/12/07 | 410 | 419 | 410 | 419 | 6,000 |
2004/12/06 | 400 | 400 | 400 | 400 | 15,000 |
2004/12/01 | 400 | 400 | 400 | 400 | 10,000 |
2004/11/30 | 396 | 396 | 395 | 395 | 2,000 |
2004/11/29 | 405 | 405 | 405 | 405 | 2,000 |
2004/11/26 | 406 | 415 | 406 | 408 | 4,000 |
2004/11/25 | 406 | 406 | 406 | 406 | 2,000 |
2004/11/24 | 400 | 420 | 400 | 420 | 2,000 |
2004/11/22 | 400 | 400 | 400 | 400 | 2,000 |
2004/11/19 | 400 | 400 | 400 | 400 | 3,000 |
2004/11/18 | 400 | 400 | 400 | 400 | 1,000 |
2004/11/17 | 400 | 400 | 400 | 400 | 1,000 |
2004/11/16 | 400 | 400 | 400 | 400 | 13,000 |
2004/11/15 | 395 | 395 | 395 | 395 | 2,000 |
2004/11/10 | 399 | 400 | 399 | 400 | 9,000 |
2004/11/09 | 395 | 395 | 395 | 395 | 1,000 |
2004/11/08 | 385 | 399 | 385 | 399 | 4,000 |
2004/11/05 | 390 | 390 | 390 | 390 | 2,000 |
2004/11/01 | 380 | 380 | 380 | 380 | 1,000 |
2004/10/28 | 400 | 400 | 400 | 400 | 1,000 |
2004/10/26 | 390 | 400 | 390 | 400 | 3,000 |
2004/10/25 | 390 | 390 | 390 | 390 | 2,000 |
2004/10/21 | 404 | 404 | 404 | 404 | 2,000 |
2004/10/18 | 390 | 390 | 390 | 390 | 1,000 |
2004/10/15 | 395 | 395 | 395 | 395 | 1,000 |
2004/10/13 | 395 | 395 | 395 | 395 | 2,000 |
2004/10/12 | 395 | 403 | 395 | 403 | 2,000 |
2004/10/08 | 399 | 399 | 399 | 399 | 1,000 |
2004/10/01 | 385 | 385 | 385 | 385 | 5,000 |
2004/09/30 | 400 | 400 | 400 | 400 | 2,000 |
2004/09/29 | 405 | 405 | 403 | 405 | 23,000 |
2004/09/28 | 409 | 415 | 405 | 405 | 5,000 |
2004/09/27 | 405 | 405 | 405 | 405 | 2,000 |
2004/09/24 | 405 | 405 | 405 | 405 | 1,000 |
2004/09/22 | 405 | 415 | 405 | 415 | 3,000 |
2004/09/21 | 400 | 400 | 400 | 400 | 2,000 |
2004/09/17 | 400 | 400 | 400 | 400 | 1,000 |
2004/09/13 | 410 | 410 | 405 | 405 | 8,000 |
2004/09/10 | 408 | 408 | 408 | 408 | 1,000 |
2004/09/08 | 407 | 410 | 407 | 410 | 2,000 |
2004/09/07 | 409 | 409 | 409 | 409 | 1,000 |
2004/09/06 | 405 | 405 | 405 | 405 | 2,000 |
2004/09/02 | 407 | 407 | 407 | 407 | 1,000 |
2004/09/01 | 406 | 406 | 405 | 405 | 2,000 |
2004/08/30 | 405 | 405 | 405 | 405 | 4,000 |
2004/08/27 | 420 | 420 | 420 | 420 | 2,000 |
2004/08/26 | 408 | 418 | 408 | 418 | 3,000 |
2004/08/23 | 420 | 420 | 408 | 408 | 3,000 |
2004/08/20 | 400 | 400 | 400 | 400 | 1,000 |
2004/08/19 | 405 | 405 | 403 | 403 | 2,000 |
2004/08/18 | 405 | 405 | 403 | 403 | 5,000 |
2004/08/16 | 405 | 405 | 405 | 405 | 2,000 |
2004/08/13 | 400 | 400 | 400 | 400 | 2,000 |
2004/08/11 | 400 | 400 | 400 | 400 | 7,000 |
2004/08/10 | 405 | 405 | 400 | 400 | 8,000 |
2004/08/06 | 401 | 401 | 401 | 401 | 1,000 |
2004/08/04 | 420 | 420 | 420 | 420 | 5,000 |
2004/08/03 | 415 | 415 | 415 | 415 | 4,000 |
2004/08/02 | 410 | 410 | 410 | 410 | 10,000 |
2004/07/30 | 407 | 407 | 407 | 407 | 1,000 |
2004/07/27 | 415 | 420 | 415 | 420 | 3,000 |
2004/07/26 | 400 | 400 | 400 | 400 | 2,000 |
2004/07/23 | 420 | 420 | 405 | 405 | 2,000 |
2004/07/22 | 420 | 420 | 420 | 420 | 4,000 |
2004/07/21 | 420 | 420 | 420 | 420 | 5,000 |
2004/07/20 | 420 | 430 | 410 | 415 | 5,000 |
2004/07/16 | 415 | 415 | 412 | 412 | 2,000 |
2004/07/15 | 415 | 415 | 415 | 415 | 3,000 |
2004/07/14 | 415 | 415 | 415 | 415 | 1,000 |
2004/07/13 | 415 | 415 | 415 | 415 | 1,000 |
2004/07/12 | 415 | 420 | 415 | 420 | 13,000 |
2004/07/07 | 405 | 405 | 405 | 405 | 1,000 |
2004/07/05 | 415 | 415 | 415 | 415 | 1,000 |
2004/07/02 | 403 | 415 | 403 | 415 | 12,000 |
2004/07/01 | 403 | 403 | 403 | 403 | 2,000 |
2004/06/29 | 403 | 403 | 403 | 403 | 1,000 |
2004/06/28 | 400 | 407 | 400 | 403 | 3,000 |
2004/06/24 | 395 | 400 | 395 | 400 | 3,000 |
2004/06/23 | 407 | 407 | 407 | 407 | 1,000 |
2004/06/22 | 394 | 403 | 392 | 392 | 5,000 |
2004/06/21 | 394 | 394 | 394 | 394 | 1,000 |
2004/06/18 | 405 | 405 | 405 | 405 | 3,000 |
2004/06/17 | 399 | 405 | 399 | 405 | 4,000 |
2004/06/16 | 387 | 398 | 387 | 398 | 11,000 |
2004/06/15 | 380 | 382 | 380 | 382 | 2,000 |
2004/06/14 | 384 | 384 | 380 | 380 | 5,000 |
2004/06/11 | 383 | 383 | 383 | 383 | 1,000 |
2004/06/10 | 380 | 380 | 380 | 380 | 1,000 |
2004/06/09 | 380 | 380 | 375 | 375 | 2,000 |
2004/06/08 | 376 | 381 | 376 | 381 | 5,000 |
2004/06/07 | 382 | 382 | 382 | 382 | 1,000 |
2004/06/04 | 376 | 377 | 366 | 377 | 8,000 |
2004/06/03 | 375 | 375 | 375 | 375 | 1,000 |
2004/06/02 | 390 | 390 | 390 | 390 | 1,000 |
2004/06/01 | 380 | 385 | 380 | 385 | 3,000 |
2004/05/28 | 396 | 396 | 380 | 388 | 5,000 |
2004/05/27 | 377 | 387 | 377 | 387 | 3,000 |
2004/05/26 | 382 | 384 | 382 | 384 | 4,000 |
2004/05/25 | 378 | 378 | 377 | 377 | 2,000 |
2004/05/24 | 377 | 383 | 376 | 376 | 7,000 |
2004/05/21 | 372 | 374 | 372 | 374 | 7,000 |
2004/05/20 | 361 | 362 | 361 | 362 | 3,000 |
2004/05/19 | 365 | 370 | 362 | 362 | 25,000 |
2004/05/18 | 390 | 390 | 390 | 390 | 1,000 |
2004/05/17 | 391 | 391 | 391 | 391 | 2,000 |
2004/05/14 | 393 | 393 | 391 | 391 | 6,000 |
2004/05/10 | 408 | 408 | 408 | 408 | 5,000 |
2004/05/07 | 408 | 408 | 408 | 408 | 2,000 |
2004/05/06 | 410 | 410 | 410 | 410 | 4,000 |
2004/04/30 | 410 | 410 | 410 | 410 | 2,000 |
2004/04/27 | 408 | 418 | 408 | 418 | 3,000 |
2004/04/26 | 418 | 418 | 407 | 407 | 7,000 |
2004/04/23 | 418 | 418 | 418 | 418 | 1,000 |
2004/04/22 | 418 | 418 | 418 | 418 | 1,000 |
2004/04/21 | 420 | 420 | 415 | 415 | 8,000 |
2004/04/20 | 413 | 413 | 413 | 413 | 3,000 |
2004/04/19 | 413 | 413 | 413 | 413 | 2,000 |
2004/04/16 | 413 | 413 | 413 | 413 | 1,000 |
2004/04/15 | 413 | 413 | 413 | 413 | 2,000 |
2004/04/14 | 411 | 411 | 410 | 410 | 5,000 |
2004/04/13 | 415 | 415 | 410 | 410 | 3,000 |
2004/04/12 | 410 | 415 | 410 | 415 | 7,000 |
2004/04/08 | 415 | 415 | 415 | 415 | 4,000 |
2004/04/07 | 415 | 415 | 415 | 415 | 2,000 |
2004/04/06 | 410 | 410 | 410 | 410 | 5,000 |
2004/04/05 | 405 | 410 | 400 | 403 | 5,000 |
2004/04/02 | 410 | 410 | 400 | 400 | 2,000 |
2004/04/01 | 410 | 410 | 410 | 410 | 3,000 |
2004/03/31 | 410 | 410 | 410 | 410 | 6,000 |
2004/03/30 | 411 | 420 | 390 | 390 | 10,000 |
2004/03/29 | 426 | 426 | 411 | 411 | 4,000 |
2004/03/26 | 420 | 420 | 411 | 411 | 6,000 |
2004/03/25 | 453 | 453 | 453 | 453 | 2,000 |
2004/03/24 | 418 | 458 | 408 | 453 | 14,000 |