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 |
|---|---|---|---|---|---|
| 2009/12/28 | 371 | 371 | 371 | 371 | 3,000 |
| 2009/12/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/12/22 | 374 | 374 | 374 | 374 | 3,000 |
| 2009/12/15 | 369 | 374 | 369 | 374 | 5,000 |
| 2009/12/14 | 362 | 366 | 362 | 366 | 4,000 |
| 2009/12/11 | 360 | 362 | 360 | 362 | 7,000 |
| 2009/12/10 | 357 | 359 | 352 | 359 | 5,000 |
| 2009/12/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/12/08 | 345 | 345 | 345 | 345 | 3,000 |
| 2009/12/07 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/11/30 | 339 | 339 | 339 | 339 | 1,000 |
| 2009/11/27 | 344 | 344 | 344 | 344 | 1,000 |
| 2009/11/26 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/11/25 | 342 | 350 | 342 | 350 | 4,000 |
| 2009/11/20 | 338 | 338 | 331 | 331 | 4,000 |
| 2009/11/17 | 347 | 347 | 343 | 343 | 2,000 |
| 2009/11/16 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/11/11 | 348 | 360 | 348 | 360 | 4,000 |
| 2009/11/10 | 343 | 353 | 343 | 353 | 4,000 |
| 2009/11/09 | 332 | 332 | 332 | 332 | 1,000 |
| 2009/11/04 | 339 | 339 | 335 | 335 | 2,000 |
| 2009/10/30 | 354 | 354 | 354 | 354 | 2,000 |
| 2009/10/28 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/10/27 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/10/23 | 329 | 329 | 329 | 329 | 1,000 |
| 2009/10/22 | 331 | 331 | 331 | 331 | 1,000 |
| 2009/10/21 | 337 | 337 | 337 | 337 | 3,000 |
| 2009/10/08 | 337 | 337 | 337 | 337 | 5,000 |
| 2009/10/01 | 340 | 340 | 337 | 337 | 2,000 |
| 2009/09/29 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/09/28 | 355 | 355 | 345 | 345 | 3,000 |
| 2009/09/25 | 355 | 355 | 355 | 355 | 2,000 |
| 2009/09/07 | 353 | 353 | 353 | 353 | 1,000 |
| 2009/09/03 | 357 | 357 | 357 | 357 | 1,000 |
| 2009/09/01 | 356 | 356 | 356 | 356 | 1,000 |
| 2009/08/31 | 360 | 365 | 360 | 365 | 3,000 |
| 2009/08/28 | 357 | 357 | 357 | 357 | 1,000 |
| 2009/08/27 | 356 | 356 | 356 | 356 | 1,000 |
| 2009/08/26 | 346 | 355 | 346 | 355 | 3,000 |
| 2009/08/24 | 342 | 342 | 342 | 342 | 1,000 |
| 2009/08/21 | 343 | 343 | 343 | 343 | 3,000 |
| 2009/08/13 | 345 | 345 | 343 | 343 | 2,000 |
| 2009/08/12 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/08/11 | 345 | 345 | 341 | 341 | 5,000 |
| 2009/08/04 | 341 | 341 | 340 | 340 | 2,000 |
| 2009/07/28 | 344 | 344 | 340 | 340 | 3,000 |
| 2009/07/27 | 353 | 353 | 353 | 353 | 2,000 |
| 2009/07/23 | 357 | 357 | 357 | 357 | 3,000 |
| 2009/07/17 | 345 | 345 | 343 | 343 | 3,000 |
| 2009/07/16 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/07/15 | 349 | 349 | 349 | 349 | 3,000 |
| 2009/07/14 | 349 | 349 | 349 | 349 | 3,000 |
| 2009/07/13 | 349 | 349 | 349 | 349 | 3,000 |
| 2009/07/03 | 347 | 347 | 347 | 347 | 2,000 |
| 2009/07/02 | 372 | 372 | 372 | 372 | 2,000 |
| 2009/07/01 | 360 | 360 | 360 | 360 | 2,000 |
| 2009/06/30 | 360 | 360 | 360 | 360 | 4,000 |
| 2009/06/29 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/06/26 | 322 | 338 | 321 | 338 | 4,000 |
| 2009/06/25 | 321 | 321 | 321 | 321 | 3,000 |
| 2009/06/24 | 323 | 323 | 323 | 323 | 1,000 |
| 2009/06/23 | 334 | 334 | 334 | 334 | 3,000 |
| 2009/06/18 | 333 | 333 | 324 | 324 | 4,000 |
| 2009/06/15 | 336 | 336 | 336 | 336 | 4,000 |
| 2009/06/12 | 357 | 357 | 337 | 341 | 3,000 |
| 2009/06/09 | 345 | 345 | 342 | 342 | 3,000 |
| 2009/06/01 | 361 | 361 | 360 | 360 | 2,000 |
| 2009/05/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/05/26 | 370 | 370 | 370 | 370 | 2,000 |
| 2009/05/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/05/21 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/05/20 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/05/15 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/05/14 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/05/12 | 369 | 369 | 369 | 369 | 1,000 |
| 2009/05/01 | 370 | 370 | 370 | 370 | 2,000 |
| 2009/04/28 | 355 | 355 | 355 | 355 | 3,000 |
| 2009/04/23 | 355 | 355 | 325 | 325 | 2,000 |
| 2009/04/22 | 340 | 340 | 340 | 340 | 2,000 |
| 2009/04/14 | 315 | 315 | 315 | 315 | 2,000 |
| 2009/04/08 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/04/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/03/27 | 330 | 330 | 330 | 330 | 2,000 |
| 2009/03/26 | 329 | 329 | 329 | 329 | 2,000 |
| 2009/03/25 | 319 | 319 | 319 | 319 | 2,000 |
| 2009/03/24 | 318 | 319 | 314 | 314 | 4,000 |
| 2009/03/19 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/03/18 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/03/17 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/03/16 | 320 | 320 | 320 | 320 | 5,000 |
| 2009/02/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/02/26 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/02/23 | 350 | 375 | 350 | 375 | 3,000 |
| 2009/01/27 | 370 | 370 | 370 | 370 | 2,000 |
| 2009/01/26 | 374 | 374 | 374 | 374 | 2,000 |
| 2009/01/23 | 323 | 374 | 323 | 374 | 3,000 |
| 2009/01/08 | 370 | 370 | 370 | 370 | 1,000 |