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 |
|---|---|---|---|---|---|
| 2006/12/27 | 510 | 510 | 498 | 498 | 2,000 |
| 2006/12/26 | 517 | 517 | 517 | 517 | 1,000 |
| 2006/12/25 | 508 | 508 | 508 | 508 | 1,000 |
| 2006/12/22 | 505 | 505 | 505 | 505 | 2,000 |
| 2006/12/21 | 495 | 498 | 495 | 498 | 2,000 |
| 2006/12/20 | 495 | 495 | 495 | 495 | 2,000 |
| 2006/12/15 | 545 | 545 | 535 | 535 | 2,000 |
| 2006/12/14 | 545 | 550 | 545 | 550 | 3,000 |
| 2006/12/12 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/12/11 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/12/08 | 550 | 550 | 550 | 550 | 3,000 |
| 2006/12/07 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/12/04 | 503 | 503 | 503 | 503 | 1,000 |
| 2006/12/01 | 498 | 498 | 498 | 498 | 1,000 |
| 2006/11/30 | 503 | 503 | 503 | 503 | 1,000 |
| 2006/11/29 | 500 | 500 | 498 | 498 | 3,000 |
| 2006/11/28 | 498 | 498 | 498 | 498 | 1,000 |
| 2006/11/27 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/11/24 | 497 | 498 | 497 | 498 | 2,000 |
| 2006/11/21 | 499 | 499 | 499 | 499 | 1,000 |
| 2006/11/14 | 479 | 479 | 479 | 479 | 1,000 |
| 2006/11/09 | 499 | 499 | 499 | 499 | 4,000 |
| 2006/11/08 | 485 | 495 | 485 | 495 | 3,000 |
| 2006/11/01 | 470 | 480 | 470 | 480 | 2,000 |
| 2006/10/31 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/10/25 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/10/23 | 499 | 499 | 499 | 499 | 1,000 |
| 2006/10/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/10/12 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/10/11 | 449 | 449 | 445 | 448 | 3,000 |
| 2006/10/10 | 479 | 479 | 472 | 472 | 5,000 |
| 2006/10/06 | 494 | 494 | 494 | 494 | 2,000 |
| 2006/10/05 | 494 | 494 | 494 | 494 | 2,000 |
| 2006/09/29 | 479 | 489 | 479 | 489 | 6,000 |
| 2006/09/28 | 495 | 503 | 495 | 503 | 3,000 |
| 2006/09/27 | 482 | 494 | 480 | 494 | 4,000 |
| 2006/09/26 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/09/25 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/09/22 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/09/21 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/09/20 | 491 | 491 | 491 | 491 | 3,000 |
| 2006/09/19 | 500 | 509 | 491 | 491 | 11,000 |
| 2006/08/30 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/08/23 | 616 | 616 | 616 | 616 | 2,000 |
| 2006/08/22 | 625 | 626 | 625 | 626 | 2,000 |
| 2006/08/21 | 626 | 626 | 626 | 626 | 1,000 |
| 2006/08/16 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/08/01 | 667 | 667 | 667 | 667 | 1,000 |
| 2006/07/26 | 668 | 668 | 668 | 668 | 2,000 |
| 2006/07/21 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/07/12 | 670 | 675 | 670 | 670 | 9,000 |
| 2006/07/04 | 675 | 675 | 675 | 675 | 3,000 |
| 2006/07/03 | 644 | 675 | 644 | 675 | 3,000 |
| 2006/06/29 | 644 | 644 | 644 | 644 | 1,000 |
| 2006/06/27 | 615 | 645 | 615 | 645 | 2,000 |
| 2006/06/23 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/06/22 | 645 | 645 | 625 | 625 | 2,000 |
| 2006/06/21 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/06/16 | 688 | 688 | 688 | 688 | 1,000 |
| 2006/06/09 | 646 | 694 | 646 | 694 | 4,000 |
| 2006/05/30 | 662 | 728 | 662 | 728 | 4,000 |
| 2006/05/26 | 712 | 712 | 650 | 650 | 6,000 |
| 2006/05/24 | 682 | 682 | 682 | 682 | 1,000 |
| 2006/05/23 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/05/11 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/05/01 | 721 | 721 | 720 | 720 | 2,000 |
| 2006/04/28 | 719 | 719 | 719 | 719 | 1,000 |
| 2006/04/26 | 748 | 750 | 748 | 750 | 2,000 |
| 2006/04/21 | 747 | 747 | 747 | 747 | 2,000 |
| 2006/04/20 | 707 | 737 | 707 | 737 | 2,000 |
| 2006/04/19 | 737 | 737 | 717 | 727 | 4,000 |
| 2006/04/18 | 737 | 737 | 737 | 737 | 1,000 |
| 2006/04/17 | 737 | 737 | 737 | 737 | 1,000 |
| 2006/04/14 | 737 | 737 | 737 | 737 | 3,000 |
| 2006/04/13 | 750 | 750 | 750 | 750 | 3,000 |
| 2006/04/12 | 735 | 750 | 735 | 750 | 3,000 |
| 2006/04/11 | 705 | 735 | 705 | 735 | 7,000 |
| 2006/04/10 | 700 | 705 | 700 | 705 | 4,000 |
| 2006/04/07 | 705 | 705 | 700 | 700 | 2,000 |
| 2006/04/06 | 705 | 705 | 705 | 705 | 1,000 |
| 2006/04/05 | 705 | 705 | 705 | 705 | 2,000 |
| 2006/04/03 | 702 | 702 | 702 | 702 | 1,000 |
| 2006/03/29 | 703 | 703 | 702 | 702 | 2,000 |
| 2006/03/27 | 718 | 718 | 700 | 700 | 4,000 |
| 2006/03/24 | 719 | 719 | 719 | 719 | 1,000 |
| 2006/03/23 | 709 | 709 | 709 | 709 | 1,000 |
| 2006/03/22 | 719 | 719 | 719 | 719 | 1,000 |
| 2006/03/20 | 709 | 709 | 709 | 709 | 1,000 |
| 2006/03/17 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/03/13 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/02/28 | 730 | 749 | 730 | 749 | 3,000 |
| 2006/02/27 | 720 | 730 | 720 | 730 | 2,000 |
| 2006/02/21 | 730 | 750 | 720 | 720 | 5,000 |
| 2006/02/20 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/02/17 | 730 | 740 | 730 | 730 | 4,000 |
| 2006/02/16 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/02/15 | 748 | 748 | 748 | 748 | 2,000 |
| 2006/02/09 | 730 | 730 | 730 | 730 | 3,000 |
| 2006/02/08 | 731 | 731 | 731 | 731 | 2,000 |
| 2006/02/07 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/02/06 | 731 | 740 | 730 | 730 | 4,000 |
| 2006/02/03 | 750 | 750 | 731 | 750 | 4,000 |
| 2006/02/02 | 721 | 759 | 720 | 732 | 7,000 |
| 2006/02/01 | 740 | 750 | 730 | 730 | 9,000 |
| 2006/01/31 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/01/26 | 760 | 780 | 760 | 780 | 5,000 |
| 2006/01/25 | 720 | 760 | 720 | 760 | 7,000 |
| 2006/01/24 | 750 | 750 | 750 | 750 | 5,000 |
| 2006/01/23 | 753 | 753 | 753 | 753 | 1,000 |
| 2006/01/20 | 753 | 753 | 753 | 753 | 1,000 |
| 2006/01/18 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/01/16 | 795 | 795 | 789 | 789 | 3,000 |
| 2006/01/12 | 765 | 790 | 765 | 790 | 6,000 |
| 2006/01/11 | 770 | 770 | 751 | 751 | 2,000 |
| 2006/01/06 | 790 | 795 | 790 | 790 | 11,000 |