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 |
---|---|---|---|---|---|
2005/12/27 | 780 | 790 | 780 | 790 | 2,000 |
2005/12/26 | 763 | 763 | 763 | 763 | 1,000 |
2005/12/22 | 794 | 794 | 794 | 794 | 1,000 |
2005/12/21 | 794 | 794 | 790 | 790 | 3,000 |
2005/12/20 | 755 | 794 | 755 | 790 | 11,000 |
2005/12/19 | 760 | 765 | 760 | 765 | 8,000 |
2005/12/14 | 795 | 795 | 765 | 765 | 2,000 |
2005/12/12 | 790 | 796 | 790 | 796 | 6,000 |
2005/12/09 | 785 | 790 | 785 | 786 | 10,000 |
2005/12/08 | 785 | 785 | 785 | 785 | 2,000 |
2005/12/07 | 785 | 785 | 785 | 785 | 3,000 |
2005/12/06 | 795 | 800 | 790 | 790 | 9,000 |
2005/12/05 | 796 | 796 | 795 | 795 | 8,000 |
2005/12/02 | 790 | 790 | 790 | 790 | 5,000 |
2005/12/01 | 798 | 798 | 798 | 798 | 1,000 |
2005/11/30 | 798 | 798 | 798 | 798 | 1,000 |
2005/11/28 | 761 | 765 | 760 | 760 | 6,000 |
2005/11/25 | 760 | 760 | 760 | 760 | 3,000 |
2005/11/24 | 764 | 765 | 760 | 760 | 7,000 |
2005/11/22 | 765 | 765 | 765 | 765 | 2,000 |
2005/11/21 | 765 | 765 | 765 | 765 | 1,000 |
2005/11/16 | 770 | 770 | 770 | 770 | 1,000 |
2005/11/15 | 760 | 780 | 760 | 780 | 6,000 |
2005/11/14 | 750 | 750 | 750 | 750 | 1,000 |
2005/11/11 | 770 | 770 | 770 | 770 | 4,000 |
2005/11/09 | 770 | 780 | 770 | 780 | 7,000 |
2005/11/08 | 784 | 800 | 784 | 800 | 36,000 |
2005/11/07 | 775 | 785 | 775 | 785 | 2,000 |
2005/11/04 | 755 | 755 | 755 | 755 | 2,000 |
2005/11/02 | 740 | 760 | 740 | 751 | 16,000 |
2005/11/01 | 760 | 760 | 740 | 740 | 9,000 |
2005/10/31 | 790 | 790 | 790 | 790 | 20,000 |
2005/10/28 | 784 | 790 | 784 | 790 | 15,000 |
2005/10/27 | 756 | 794 | 756 | 794 | 21,000 |
2005/10/26 | 795 | 795 | 785 | 786 | 16,000 |
2005/10/25 | 800 | 800 | 800 | 800 | 15,000 |
2005/10/24 | 780 | 790 | 780 | 790 | 4,000 |
2005/10/21 | 770 | 775 | 770 | 770 | 7,000 |
2005/10/20 | 730 | 760 | 730 | 760 | 7,000 |
2005/10/19 | 710 | 730 | 710 | 730 | 5,000 |
2005/10/18 | 710 | 710 | 710 | 710 | 4,000 |
2005/10/14 | 715 | 715 | 710 | 710 | 6,000 |
2005/10/13 | 715 | 715 | 715 | 715 | 2,000 |
2005/10/12 | 715 | 718 | 715 | 715 | 13,000 |
2005/10/07 | 700 | 709 | 700 | 709 | 6,000 |
2005/10/06 | 695 | 700 | 695 | 700 | 10,000 |
2005/10/05 | 700 | 700 | 700 | 700 | 2,000 |
2005/10/04 | 698 | 698 | 698 | 698 | 2,000 |
2005/10/03 | 698 | 698 | 698 | 698 | 2,000 |
2005/09/30 | 698 | 698 | 695 | 695 | 2,000 |
2005/09/29 | 700 | 708 | 698 | 703 | 12,000 |
2005/09/28 | 705 | 705 | 705 | 705 | 2,000 |
2005/09/27 | 721 | 721 | 710 | 710 | 6,000 |
2005/09/26 | 695 | 718 | 695 | 718 | 8,000 |
2005/09/22 | 698 | 698 | 694 | 694 | 4,000 |
2005/09/21 | 705 | 705 | 698 | 698 | 2,000 |
2005/09/20 | 698 | 700 | 698 | 700 | 2,000 |
2005/09/16 | 674 | 700 | 674 | 685 | 17,000 |
2005/09/15 | 658 | 670 | 658 | 665 | 15,000 |
2005/09/14 | 638 | 655 | 638 | 655 | 17,000 |
2005/09/13 | 620 | 635 | 620 | 630 | 12,000 |
2005/09/12 | 611 | 611 | 611 | 611 | 2,000 |
2005/09/09 | 611 | 618 | 611 | 618 | 27,000 |
2005/09/08 | 600 | 612 | 600 | 612 | 22,000 |
2005/09/07 | 596 | 600 | 596 | 600 | 32,000 |
2005/09/06 | 595 | 595 | 590 | 595 | 8,000 |
2005/09/05 | 589 | 589 | 589 | 589 | 1,000 |
2005/09/02 | 600 | 600 | 590 | 590 | 8,000 |
2005/09/01 | 598 | 599 | 598 | 599 | 2,000 |
2005/08/31 | 591 | 598 | 590 | 590 | 4,000 |
2005/08/30 | 590 | 590 | 585 | 585 | 2,000 |
2005/08/26 | 598 | 599 | 590 | 590 | 5,000 |
2005/08/25 | 600 | 600 | 600 | 600 | 1,000 |
2005/08/24 | 580 | 580 | 580 | 580 | 3,000 |
2005/08/23 | 590 | 600 | 590 | 600 | 9,000 |
2005/08/22 | 580 | 580 | 575 | 575 | 7,000 |
2005/08/19 | 590 | 590 | 590 | 590 | 1,000 |
2005/08/18 | 599 | 599 | 594 | 599 | 10,000 |
2005/08/17 | 620 | 620 | 600 | 600 | 4,000 |
2005/08/16 | 620 | 620 | 620 | 620 | 3,000 |
2005/08/12 | 605 | 625 | 605 | 625 | 16,000 |
2005/08/11 | 593 | 600 | 593 | 600 | 5,000 |
2005/08/10 | 598 | 598 | 590 | 591 | 10,000 |
2005/08/09 | 597 | 597 | 591 | 591 | 11,000 |
2005/08/08 | 575 | 575 | 561 | 562 | 13,000 |
2005/08/05 | 577 | 584 | 575 | 579 | 14,000 |
2005/08/04 | 587 | 587 | 577 | 577 | 3,000 |
2005/08/03 | 572 | 575 | 572 | 575 | 2,000 |
2005/08/02 | 574 | 595 | 570 | 590 | 22,000 |
2005/08/01 | 570 | 574 | 565 | 574 | 9,000 |
2005/07/29 | 570 | 570 | 570 | 570 | 5,000 |
2005/07/28 | 570 | 570 | 570 | 570 | 7,000 |
2005/07/27 | 562 | 567 | 562 | 565 | 9,000 |
2005/07/26 | 560 | 571 | 560 | 561 | 8,000 |
2005/07/25 | 575 | 575 | 570 | 575 | 11,000 |
2005/07/22 | 570 | 578 | 570 | 578 | 6,000 |
2005/07/21 | 572 | 575 | 572 | 575 | 3,000 |
2005/07/20 | 565 | 565 | 565 | 565 | 5,000 |
2005/07/19 | 560 | 565 | 560 | 565 | 5,000 |
2005/07/15 | 556 | 556 | 556 | 556 | 3,000 |
2005/07/14 | 549 | 556 | 549 | 556 | 14,000 |
2005/07/13 | 572 | 572 | 562 | 562 | 14,000 |
2005/07/12 | 576 | 576 | 572 | 573 | 11,000 |
2005/07/11 | 573 | 586 | 572 | 576 | 19,000 |
2005/07/08 | 573 | 573 | 570 | 570 | 31,000 |
2005/07/07 | 576 | 576 | 570 | 572 | 34,000 |
2005/07/06 | 545 | 570 | 545 | 565 | 23,000 |
2005/07/05 | 531 | 548 | 531 | 545 | 31,000 |
2005/07/04 | 520 | 530 | 517 | 530 | 28,000 |
2005/07/01 | 519 | 519 | 503 | 519 | 15,000 |
2005/06/30 | 505 | 529 | 505 | 520 | 36,000 |
2005/06/29 | 501 | 501 | 495 | 500 | 15,000 |
2005/06/28 | 508 | 508 | 500 | 500 | 11,000 |
2005/06/27 | 490 | 520 | 490 | 510 | 49,000 |
2005/06/24 | 479 | 483 | 477 | 483 | 9,000 |
2005/06/23 | 490 | 490 | 482 | 482 | 14,000 |
2005/06/22 | 474 | 496 | 474 | 493 | 39,000 |
2005/06/21 | 459 | 477 | 459 | 476 | 27,000 |
2005/06/20 | 456 | 457 | 450 | 455 | 17,000 |
2005/06/17 | 452 | 460 | 448 | 450 | 41,000 |
2005/06/16 | 452 | 454 | 449 | 450 | 37,000 |
2005/06/15 | 455 | 456 | 440 | 445 | 38,000 |
2005/06/14 | 441 | 441 | 440 | 440 | 3,000 |
2005/06/13 | 440 | 440 | 440 | 440 | 5,000 |
2005/06/10 | 440 | 441 | 440 | 441 | 2,000 |
2005/06/09 | 440 | 440 | 438 | 438 | 6,000 |
2005/06/08 | 438 | 440 | 438 | 440 | 7,000 |
2005/06/07 | 436 | 436 | 436 | 436 | 1,000 |
2005/06/06 | 439 | 440 | 435 | 435 | 9,000 |
2005/06/03 | 440 | 440 | 440 | 440 | 9,000 |
2005/06/02 | 440 | 450 | 440 | 440 | 6,000 |
2005/06/01 | 440 | 444 | 435 | 435 | 9,000 |
2005/05/31 | 442 | 442 | 440 | 440 | 3,000 |
2005/05/27 | 440 | 440 | 440 | 440 | 1,000 |
2005/05/26 | 435 | 440 | 435 | 440 | 2,000 |
2005/05/25 | 441 | 441 | 435 | 435 | 2,000 |
2005/05/24 | 458 | 458 | 440 | 440 | 9,000 |
2005/05/23 | 455 | 460 | 455 | 460 | 4,000 |
2005/05/20 | 440 | 440 | 440 | 440 | 1,000 |
2005/05/19 | 440 | 440 | 435 | 440 | 6,000 |
2005/05/18 | 440 | 440 | 439 | 439 | 2,000 |
2005/05/17 | 457 | 457 | 441 | 441 | 7,000 |
2005/05/16 | 475 | 475 | 470 | 470 | 7,000 |
2005/05/13 | 437 | 475 | 430 | 475 | 46,000 |
2005/05/12 | 425 | 429 | 422 | 422 | 8,000 |
2005/05/11 | 425 | 425 | 425 | 425 | 2,000 |
2005/05/10 | 430 | 430 | 427 | 427 | 17,000 |
2005/05/09 | 436 | 436 | 435 | 435 | 7,000 |
2005/05/06 | 435 | 439 | 435 | 435 | 3,000 |
2005/05/02 | 432 | 432 | 432 | 432 | 1,000 |
2005/04/28 | 424 | 424 | 422 | 422 | 4,000 |
2005/04/27 | 425 | 426 | 424 | 424 | 9,000 |
2005/04/26 | 428 | 435 | 428 | 429 | 5,000 |
2005/04/25 | 421 | 422 | 421 | 422 | 3,000 |
2005/04/22 | 436 | 436 | 430 | 430 | 6,000 |
2005/04/21 | 431 | 431 | 431 | 431 | 4,000 |
2005/04/20 | 432 | 432 | 431 | 431 | 4,000 |
2005/04/19 | 430 | 430 | 430 | 430 | 1,000 |
2005/04/15 | 430 | 431 | 430 | 430 | 6,000 |
2005/04/14 | 447 | 447 | 444 | 444 | 3,000 |
2005/04/13 | 445 | 445 | 445 | 445 | 2,000 |
2005/04/11 | 455 | 456 | 455 | 456 | 2,000 |
2005/04/08 | 470 | 470 | 470 | 470 | 1,000 |
2005/04/05 | 475 | 475 | 475 | 475 | 3,000 |
2005/04/04 | 455 | 455 | 455 | 455 | 1,000 |
2005/03/31 | 461 | 465 | 461 | 465 | 2,000 |
2005/03/30 | 475 | 475 | 460 | 466 | 9,000 |
2005/03/29 | 506 | 506 | 500 | 500 | 3,000 |
2005/03/28 | 505 | 505 | 501 | 501 | 4,000 |
2005/03/25 | 505 | 505 | 505 | 505 | 1,000 |
2005/03/24 | 504 | 505 | 504 | 505 | 3,000 |
2005/03/23 | 505 | 505 | 503 | 503 | 4,000 |
2005/03/22 | 510 | 510 | 505 | 505 | 4,000 |
2005/03/18 | 484 | 510 | 484 | 503 | 15,000 |
2005/03/17 | 475 | 480 | 475 | 480 | 5,000 |
2005/03/16 | 490 | 490 | 470 | 470 | 9,000 |
2005/03/15 | 490 | 490 | 480 | 485 | 16,000 |
2005/03/14 | 459 | 475 | 459 | 473 | 33,000 |
2005/03/11 | 447 | 455 | 446 | 446 | 6,000 |
2005/03/10 | 435 | 445 | 433 | 445 | 13,000 |
2005/03/09 | 435 | 435 | 432 | 435 | 5,000 |
2005/03/08 | 433 | 434 | 430 | 430 | 8,000 |
2005/03/07 | 432 | 432 | 432 | 432 | 1,000 |
2005/03/04 | 439 | 439 | 429 | 434 | 6,000 |
2005/03/03 | 440 | 440 | 430 | 430 | 5,000 |
2005/03/02 | 420 | 430 | 420 | 430 | 12,000 |
2005/03/01 | 420 | 425 | 420 | 425 | 7,000 |
2005/02/28 | 420 | 430 | 420 | 425 | 7,000 |
2005/02/25 | 407 | 417 | 407 | 417 | 3,000 |
2005/02/24 | 417 | 417 | 417 | 417 | 1,000 |
2005/02/22 | 417 | 417 | 417 | 417 | 4,000 |
2005/02/21 | 418 | 418 | 411 | 417 | 3,000 |
2005/02/18 | 413 | 413 | 411 | 411 | 2,000 |
2005/02/16 | 413 | 413 | 413 | 413 | 1,000 |
2005/02/15 | 412 | 412 | 412 | 412 | 4,000 |
2005/02/14 | 412 | 412 | 412 | 412 | 1,000 |
2005/02/10 | 410 | 410 | 410 | 410 | 3,000 |
2005/02/09 | 406 | 410 | 406 | 409 | 9,000 |
2005/02/08 | 401 | 401 | 401 | 401 | 2,000 |
2005/02/07 | 400 | 401 | 400 | 401 | 2,000 |
2005/02/04 | 406 | 406 | 406 | 406 | 1,000 |
2005/02/03 | 401 | 401 | 401 | 401 | 2,000 |
2005/02/02 | 400 | 401 | 400 | 401 | 2,000 |
2005/02/01 | 401 | 401 | 401 | 401 | 6,000 |
2005/01/28 | 405 | 405 | 401 | 401 | 2,000 |
2005/01/26 | 400 | 410 | 400 | 410 | 3,000 |
2005/01/25 | 410 | 410 | 400 | 400 | 6,000 |
2005/01/24 | 399 | 410 | 399 | 410 | 4,000 |
2005/01/21 | 408 | 409 | 408 | 409 | 5,000 |
2005/01/20 | 410 | 410 | 406 | 406 | 4,000 |
2005/01/19 | 415 | 419 | 415 | 419 | 3,000 |
2005/01/18 | 411 | 418 | 411 | 418 | 2,000 |
2005/01/17 | 413 | 418 | 413 | 418 | 2,000 |
2005/01/13 | 411 | 414 | 410 | 410 | 8,000 |
2005/01/06 | 410 | 410 | 410 | 410 | 2,000 |
2005/01/05 | 410 | 410 | 410 | 410 | 10,000 |