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 |
|---|---|---|---|---|---|
| 2008/12/29 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/12/26 | 405 | 415 | 405 | 415 | 4,000 |
| 2008/12/22 | 399 | 400 | 399 | 400 | 2,000 |
| 2008/12/16 | 399 | 399 | 399 | 399 | 4,000 |
| 2008/12/15 | 380 | 380 | 380 | 380 | 4,000 |
| 2008/12/12 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/12/11 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/12/10 | 350 | 369 | 350 | 369 | 5,000 |
| 2008/12/09 | 310 | 340 | 310 | 340 | 4,000 |
| 2008/11/27 | 301 | 321 | 301 | 321 | 2,000 |
| 2008/11/26 | 296 | 321 | 296 | 321 | 2,000 |
| 2008/11/21 | 310 | 320 | 291 | 291 | 4,000 |
| 2008/11/07 | 294 | 294 | 285 | 285 | 6,000 |
| 2008/10/29 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/10/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/10/27 | 320 | 320 | 315 | 315 | 2,000 |
| 2008/10/24 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/10/23 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/10/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/10/21 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/10/17 | 281 | 282 | 281 | 282 | 5,000 |
| 2008/10/14 | 346 | 346 | 346 | 346 | 1,000 |
| 2008/10/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/10/08 | 280 | 280 | 270 | 270 | 10,000 |
| 2008/10/07 | 269 | 283 | 269 | 283 | 11,000 |
| 2008/10/06 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/09/29 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/09/26 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/09/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/09/22 | 398 | 398 | 398 | 398 | 2,000 |
| 2008/08/27 | 399 | 399 | 399 | 399 | 2,000 |
| 2008/08/26 | 394 | 394 | 394 | 394 | 2,000 |
| 2008/08/21 | 390 | 395 | 390 | 395 | 3,000 |
| 2008/08/15 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/08/13 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/08/12 | 378 | 378 | 378 | 378 | 3,000 |
| 2008/08/11 | 379 | 379 | 369 | 369 | 4,000 |
| 2008/08/08 | 375 | 380 | 375 | 380 | 2,000 |
| 2008/08/05 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/08/01 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/07/29 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/07/28 | 400 | 400 | 400 | 400 | 7,000 |
| 2008/07/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/07/22 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/07/18 | 400 | 400 | 390 | 390 | 3,000 |
| 2008/07/17 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/07/16 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/07/15 | 408 | 408 | 408 | 408 | 3,000 |
| 2008/07/14 | 388 | 408 | 388 | 408 | 4,000 |
| 2008/07/11 | 374 | 387 | 374 | 387 | 6,000 |
| 2008/07/07 | 369 | 369 | 369 | 369 | 3,000 |
| 2008/07/04 | 369 | 369 | 369 | 369 | 2,000 |
| 2008/07/03 | 369 | 369 | 369 | 369 | 4,000 |
| 2008/07/02 | 370 | 370 | 369 | 369 | 3,000 |
| 2008/07/01 | 370 | 380 | 370 | 378 | 9,000 |
| 2008/06/30 | 370 | 370 | 370 | 370 | 3,000 |
| 2008/06/27 | 370 | 370 | 370 | 370 | 10,000 |
| 2008/06/26 | 369 | 370 | 369 | 370 | 3,000 |
| 2008/06/24 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/06/23 | 366 | 373 | 366 | 373 | 3,000 |
| 2008/06/20 | 360 | 361 | 360 | 361 | 4,000 |
| 2008/06/19 | 360 | 360 | 360 | 360 | 3,000 |
| 2008/06/18 | 349 | 360 | 349 | 360 | 4,000 |
| 2008/06/17 | 358 | 358 | 347 | 348 | 10,000 |
| 2008/06/16 | 357 | 357 | 357 | 357 | 1,000 |
| 2008/06/13 | 357 | 358 | 357 | 357 | 6,000 |
| 2008/06/12 | 357 | 357 | 357 | 357 | 2,000 |
| 2008/06/06 | 358 | 360 | 358 | 358 | 7,000 |
| 2008/06/04 | 359 | 359 | 356 | 357 | 8,000 |
| 2008/06/03 | 363 | 363 | 358 | 359 | 7,000 |
| 2008/06/02 | 363 | 363 | 363 | 363 | 3,000 |
| 2008/05/30 | 363 | 363 | 363 | 363 | 2,000 |
| 2008/05/29 | 368 | 368 | 362 | 363 | 8,000 |
| 2008/05/27 | 367 | 367 | 367 | 367 | 3,000 |
| 2008/05/26 | 370 | 370 | 365 | 366 | 4,000 |
| 2008/05/23 | 369 | 369 | 369 | 369 | 2,000 |
| 2008/05/21 | 363 | 374 | 363 | 374 | 3,000 |
| 2008/05/20 | 367 | 367 | 363 | 363 | 4,000 |
| 2008/05/19 | 366 | 366 | 366 | 366 | 2,000 |
| 2008/05/16 | 364 | 365 | 364 | 365 | 3,000 |
| 2008/05/15 | 372 | 372 | 368 | 369 | 6,000 |
| 2008/05/14 | 377 | 377 | 377 | 377 | 1,000 |
| 2008/05/13 | 387 | 387 | 387 | 387 | 2,000 |
| 2008/05/08 | 387 | 387 | 387 | 387 | 1,000 |
| 2008/05/01 | 391 | 391 | 391 | 391 | 2,000 |
| 2008/04/30 | 396 | 396 | 396 | 396 | 2,000 |
| 2008/04/28 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/04/23 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/04/22 | 367 | 392 | 367 | 392 | 3,000 |
| 2008/04/21 | 366 | 366 | 366 | 366 | 2,000 |
| 2008/04/18 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/04/11 | 392 | 392 | 392 | 392 | 2,000 |
| 2008/04/07 | 394 | 394 | 394 | 394 | 1,000 |
| 2008/04/04 | 394 | 394 | 394 | 394 | 2,000 |
| 2008/03/26 | 371 | 396 | 371 | 396 | 3,000 |
| 2008/03/21 | 366 | 375 | 366 | 375 | 2,000 |
| 2008/03/19 | 365 | 365 | 365 | 365 | 2,000 |
| 2008/03/18 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/03/13 | 365 | 365 | 365 | 365 | 2,000 |
| 2008/03/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/03/10 | 380 | 380 | 380 | 380 | 4,000 |
| 2008/03/06 | 383 | 383 | 383 | 383 | 1,000 |
| 2008/03/03 | 383 | 383 | 383 | 383 | 1,000 |
| 2008/02/28 | 383 | 383 | 383 | 383 | 1,000 |
| 2008/02/26 | 393 | 413 | 383 | 383 | 5,000 |
| 2008/02/25 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/02/22 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/02/21 | 374 | 389 | 374 | 389 | 2,000 |
| 2008/02/20 | 373 | 373 | 373 | 373 | 1,000 |
| 2008/02/18 | 373 | 373 | 372 | 373 | 3,000 |
| 2008/02/15 | 373 | 373 | 373 | 373 | 1,000 |
| 2008/02/14 | 372 | 373 | 372 | 373 | 2,000 |
| 2008/02/13 | 391 | 391 | 371 | 371 | 4,000 |
| 2008/02/01 | 390 | 390 | 390 | 390 | 3,000 |
| 2008/01/31 | 390 | 390 | 390 | 390 | 4,000 |
| 2008/01/30 | 397 | 397 | 397 | 397 | 3,000 |
| 2008/01/29 | 397 | 397 | 397 | 397 | 3,000 |
| 2008/01/28 | 374 | 399 | 374 | 399 | 4,000 |
| 2008/01/25 | 373 | 373 | 373 | 373 | 4,000 |
| 2008/01/24 | 373 | 373 | 373 | 373 | 4,000 |
| 2008/01/23 | 373 | 373 | 373 | 373 | 3,000 |
| 2008/01/22 | 378 | 378 | 373 | 373 | 4,000 |
| 2008/01/21 | 378 | 378 | 378 | 378 | 3,000 |
| 2008/01/18 | 373 | 373 | 373 | 373 | 4,000 |
| 2008/01/17 | 373 | 373 | 373 | 373 | 5,000 |
| 2008/01/16 | 374 | 374 | 373 | 373 | 5,000 |
| 2008/01/15 | 375 | 375 | 375 | 375 | 4,000 |
| 2008/01/11 | 375 | 375 | 375 | 375 | 3,000 |
| 2008/01/10 | 375 | 375 | 375 | 375 | 3,000 |
| 2008/01/09 | 375 | 375 | 375 | 375 | 4,000 |
| 2008/01/08 | 375 | 375 | 375 | 375 | 5,000 |
| 2008/01/07 | 375 | 375 | 375 | 375 | 2,000 |
| 2008/01/04 | 375 | 375 | 375 | 375 | 1,000 |