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 |
---|---|---|---|---|---|
2016/12/30 | 920 | 924 | 920 | 921 | 800 |
2016/12/29 | 917 | 917 | 913 | 913 | 1,900 |
2016/12/28 | 917 | 920 | 916 | 917 | 2,500 |
2016/12/27 | 914 | 918 | 913 | 917 | 4,200 |
2016/12/26 | 919 | 920 | 913 | 914 | 8,300 |
2016/12/22 | 927 | 927 | 918 | 918 | 900 |
2016/12/21 | 920 | 927 | 917 | 925 | 4,400 |
2016/12/20 | 921 | 922 | 910 | 911 | 4,500 |
2016/12/19 | 925 | 926 | 920 | 920 | 1,000 |
2016/12/16 | 937 | 937 | 920 | 928 | 2,000 |
2016/12/15 | 938 | 938 | 925 | 925 | 1,500 |
2016/12/14 | 933 | 935 | 928 | 928 | 900 |
2016/12/13 | 935 | 936 | 931 | 931 | 4,900 |
2016/12/12 | 934 | 943 | 933 | 935 | 9,900 |
2016/12/09 | 935 | 936 | 930 | 934 | 1,800 |
2016/12/08 | 940 | 940 | 935 | 935 | 1,800 |
2016/12/07 | 945 | 945 | 932 | 940 | 3,000 |
2016/12/06 | 945 | 945 | 927 | 935 | 5,900 |
2016/12/05 | 920 | 941 | 920 | 940 | 8,700 |
2016/12/02 | 920 | 930 | 910 | 920 | 6,600 |
2016/12/01 | 923 | 938 | 923 | 927 | 9,200 |
2016/11/30 | 920 | 921 | 908 | 921 | 4,800 |
2016/11/29 | 915 | 920 | 910 | 915 | 7,200 |
2016/11/28 | 934 | 934 | 914 | 921 | 9,100 |
2016/11/25 | 949 | 949 | 918 | 934 | 4,600 |
2016/11/24 | 944 | 945 | 934 | 938 | 4,900 |
2016/11/22 | 919 | 935 | 919 | 926 | 6,300 |
2016/11/21 | 920 | 930 | 910 | 922 | 15,600 |
2016/11/18 | 915 | 920 | 913 | 920 | 4,300 |
2016/11/17 | 910 | 917 | 910 | 913 | 5,800 |
2016/11/16 | 911 | 920 | 910 | 915 | 5,800 |
2016/11/15 | 910 | 911 | 905 | 905 | 1,700 |
2016/11/14 | 923 | 928 | 910 | 910 | 2,600 |
2016/11/11 | 892 | 923 | 891 | 923 | 12,000 |
2016/11/10 | 890 | 901 | 889 | 897 | 11,900 |
2016/11/09 | 898 | 915 | 857 | 874 | 10,700 |
2016/11/08 | 905 | 914 | 901 | 901 | 2,400 |
2016/11/07 | 915 | 920 | 902 | 906 | 3,100 |
2016/11/04 | 901 | 926 | 899 | 915 | 21,900 |
2016/11/02 | 920 | 923 | 902 | 909 | 19,100 |
2016/11/01 | 888 | 949 | 888 | 923 | 58,800 |
2016/10/31 | 874 | 880 | 865 | 880 | 4,000 |
2016/10/28 | 881 | 887 | 852 | 874 | 3,600 |
2016/10/27 | 883 | 888 | 883 | 888 | 3,700 |
2016/10/26 | 880 | 884 | 860 | 884 | 11,900 |
2016/10/25 | 853 | 872 | 853 | 872 | 4,600 |
2016/10/24 | 841 | 852 | 841 | 852 | 4,000 |
2016/10/21 | 830 | 837 | 830 | 837 | 3,700 |
2016/10/20 | 822 | 833 | 822 | 828 | 5,800 |
2016/10/19 | 820 | 827 | 820 | 822 | 14,200 |
2016/10/18 | 820 | 821 | 817 | 821 | 3,500 |
2016/10/17 | 829 | 829 | 818 | 818 | 2,800 |
2016/10/14 | 815 | 816 | 814 | 815 | 1,700 |
2016/10/13 | 808 | 813 | 806 | 810 | 1,200 |
2016/10/12 | 795 | 806 | 792 | 803 | 8,600 |
2016/10/11 | 808 | 812 | 803 | 803 | 2,300 |
2016/10/07 | 822 | 822 | 800 | 809 | 6,400 |
2016/10/06 | 828 | 833 | 812 | 823 | 6,500 |
2016/10/05 | 805 | 825 | 805 | 823 | 8,100 |
2016/10/04 | 803 | 808 | 800 | 805 | 5,300 |
2016/10/03 | 786 | 817 | 786 | 800 | 11,000 |
2016/09/30 | 775 | 787 | 770 | 785 | 13,200 |
2016/09/29 | 769 | 780 | 765 | 780 | 6,400 |
2016/09/28 | 758 | 789 | 758 | 773 | 9,900 |
2016/09/27 | 763 | 765 | 763 | 764 | 12,900 |
2016/09/26 | 765 | 767 | 762 | 765 | 6,700 |
2016/09/23 | 758 | 765 | 756 | 760 | 4,500 |
2016/09/21 | 751 | 754 | 745 | 747 | 3,400 |
2016/09/20 | 751 | 757 | 751 | 751 | 1,300 |
2016/09/16 | 749 | 750 | 748 | 749 | 1,200 |
2016/09/15 | 747 | 758 | 747 | 758 | 2,100 |
2016/09/14 | 750 | 750 | 747 | 747 | 1,900 |
2016/09/13 | 753 | 754 | 750 | 750 | 1,900 |
2016/09/12 | 753 | 753 | 753 | 753 | 200 |
2016/09/09 | 758 | 758 | 758 | 758 | 500 |
2016/09/08 | 752 | 756 | 752 | 756 | 1,700 |
2016/09/07 | 759 | 759 | 757 | 759 | 1,800 |
2016/09/06 | 758 | 758 | 751 | 755 | 3,100 |
2016/09/05 | 759 | 765 | 757 | 765 | 5,100 |
2016/09/02 | 753 | 753 | 751 | 751 | 1,900 |
2016/09/01 | 754 | 754 | 751 | 751 | 500 |
2016/08/31 | 757 | 757 | 757 | 757 | 100 |
2016/08/30 | 759 | 759 | 753 | 753 | 6,700 |
2016/08/29 | 757 | 767 | 757 | 757 | 2,600 |
2016/08/26 | 750 | 757 | 746 | 756 | 3,600 |
2016/08/25 | 745 | 746 | 745 | 746 | 400 |
2016/08/24 | 746 | 746 | 745 | 745 | 900 |
2016/08/23 | 759 | 759 | 758 | 758 | 400 |
2016/08/22 | 745 | 758 | 745 | 758 | 3,000 |
2016/08/19 | 741 | 745 | 741 | 745 | 1,000 |
2016/08/18 | 757 | 757 | 746 | 747 | 7,900 |
2016/08/17 | 770 | 774 | 759 | 759 | 11,300 |
2016/08/16 | 768 | 772 | 768 | 768 | 1,500 |
2016/08/15 | 769 | 775 | 767 | 775 | 2,100 |
2016/08/12 | 772 | 772 | 766 | 769 | 2,100 |
2016/08/10 | 761 | 772 | 761 | 772 | 1,300 |
2016/08/09 | 761 | 761 | 761 | 761 | 100 |
2016/08/08 | 778 | 778 | 756 | 756 | 4,500 |
2016/08/05 | 765 | 769 | 753 | 768 | 1,900 |
2016/08/04 | 755 | 757 | 752 | 752 | 600 |
2016/08/03 | 773 | 773 | 755 | 756 | 6,300 |
2016/08/02 | 760 | 775 | 757 | 768 | 14,800 |
2016/08/01 | 720 | 720 | 701 | 715 | 2,600 |
2016/07/29 | 720 | 720 | 720 | 720 | 600 |
2016/07/28 | 734 | 734 | 720 | 721 | 1,200 |
2016/07/27 | 734 | 735 | 721 | 725 | 4,200 |
2016/07/26 | 720 | 728 | 720 | 728 | 900 |
2016/07/25 | 728 | 728 | 719 | 719 | 300 |
2016/07/22 | 722 | 722 | 722 | 722 | 200 |
2016/07/21 | 720 | 723 | 714 | 722 | 1,500 |
2016/07/20 | 711 | 711 | 711 | 711 | 100 |
2016/07/19 | 717 | 723 | 714 | 716 | 1,800 |
2016/07/15 | 718 | 718 | 714 | 714 | 300 |
2016/07/14 | 713 | 714 | 711 | 711 | 700 |
2016/07/13 | 718 | 722 | 707 | 722 | 1,400 |
2016/07/12 | 713 | 721 | 713 | 715 | 2,400 |
2016/07/11 | 710 | 722 | 709 | 709 | 7,400 |
2016/07/08 | 718 | 718 | 710 | 710 | 300 |
2016/07/07 | 705 | 719 | 705 | 719 | 1,800 |
2016/07/06 | 709 | 717 | 708 | 710 | 2,100 |
2016/07/05 | 725 | 730 | 710 | 725 | 3,400 |
2016/07/04 | 705 | 723 | 705 | 723 | 9,800 |
2016/06/30 | 705 | 709 | 704 | 705 | 2,500 |
2016/06/29 | 720 | 720 | 705 | 705 | 900 |
2016/06/28 | 702 | 720 | 702 | 720 | 2,100 |
2016/06/27 | 679 | 700 | 679 | 700 | 3,300 |
2016/06/24 | 720 | 720 | 678 | 679 | 6,100 |
2016/06/23 | 709 | 712 | 709 | 710 | 400 |
2016/06/22 | 719 | 719 | 709 | 709 | 1,200 |
2016/06/21 | 717 | 728 | 717 | 719 | 3,400 |
2016/06/20 | 710 | 732 | 710 | 732 | 3,700 |
2016/06/17 | 713 | 717 | 709 | 709 | 1,000 |
2016/06/16 | 709 | 719 | 709 | 711 | 4,200 |
2016/06/15 | 725 | 725 | 712 | 713 | 5,600 |
2016/06/14 | 730 | 730 | 721 | 721 | 4,000 |
2016/06/13 | 748 | 755 | 732 | 733 | 8,300 |
2016/06/10 | 751 | 759 | 751 | 753 | 2,100 |
2016/06/09 | 755 | 759 | 750 | 751 | 5,000 |
2016/06/08 | 764 | 764 | 755 | 755 | 1,700 |
2016/06/07 | 764 | 764 | 757 | 757 | 2,500 |
2016/06/06 | 756 | 765 | 756 | 765 | 2,100 |
2016/06/03 | 764 | 764 | 756 | 756 | 1,900 |
2016/06/02 | 763 | 764 | 761 | 764 | 500 |
2016/06/01 | 762 | 763 | 762 | 763 | 1,300 |
2016/05/31 | 762 | 762 | 762 | 762 | 100 |
2016/05/30 | 760 | 769 | 757 | 768 | 1,700 |
2016/05/27 | 753 | 769 | 753 | 762 | 700 |
2016/05/26 | 763 | 771 | 760 | 760 | 5,100 |
2016/05/25 | 756 | 763 | 756 | 763 | 900 |
2016/05/24 | 763 | 763 | 763 | 763 | 500 |
2016/05/23 | 753 | 763 | 753 | 763 | 1,200 |
2016/05/20 | 752 | 755 | 752 | 753 | 1,100 |
2016/05/19 | 765 | 765 | 760 | 760 | 900 |
2016/05/18 | 767 | 769 | 767 | 768 | 700 |
2016/05/17 | 760 | 762 | 760 | 760 | 300 |
2016/05/16 | 750 | 770 | 750 | 769 | 4,900 |
2016/05/13 | 763 | 766 | 751 | 766 | 1,700 |
2016/05/12 | 754 | 764 | 754 | 761 | 3,200 |
2016/05/11 | 770 | 770 | 766 | 769 | 900 |
2016/05/10 | 770 | 770 | 770 | 770 | 900 |
2016/05/09 | 760 | 769 | 760 | 768 | 600 |
2016/05/06 | 755 | 764 | 755 | 761 | 1,400 |
2016/05/02 | 754 | 757 | 754 | 755 | 1,500 |
2016/04/28 | 760 | 760 | 748 | 754 | 1,800 |
2016/04/27 | 760 | 766 | 756 | 759 | 3,500 |
2016/04/26 | 750 | 759 | 750 | 759 | 2,900 |
2016/04/25 | 745 | 750 | 745 | 750 | 1,500 |
2016/04/22 | 743 | 745 | 743 | 745 | 3,100 |
2016/04/21 | 748 | 749 | 740 | 740 | 2,700 |
2016/04/20 | 739 | 740 | 739 | 739 | 1,200 |
2016/04/19 | 727 | 739 | 727 | 737 | 1,100 |
2016/04/18 | 739 | 739 | 721 | 723 | 2,900 |
2016/04/15 | 742 | 742 | 740 | 740 | 2,200 |
2016/04/14 | 735 | 742 | 735 | 742 | 1,400 |
2016/04/13 | 744 | 745 | 737 | 737 | 2,900 |
2016/04/12 | 746 | 746 | 733 | 733 | 900 |
2016/04/11 | 738 | 746 | 738 | 746 | 800 |
2016/04/08 | 746 | 748 | 725 | 748 | 3,500 |
2016/04/07 | 750 | 752 | 750 | 750 | 2,400 |
2016/04/06 | 746 | 750 | 746 | 750 | 3,300 |
2016/04/05 | 754 | 755 | 746 | 746 | 4,600 |
2016/04/04 | 753 | 760 | 751 | 759 | 900 |
2016/04/01 | 767 | 767 | 752 | 752 | 6,100 |
2016/03/31 | 768 | 770 | 767 | 767 | 1,500 |
2016/03/30 | 765 | 768 | 764 | 764 | 2,600 |
2016/03/29 | 765 | 772 | 763 | 768 | 11,900 |
2016/03/28 | 794 | 798 | 775 | 789 | 69,900 |
2016/03/25 | 784 | 789 | 784 | 788 | 4,400 |
2016/03/24 | 783 | 786 | 777 | 785 | 4,500 |
2016/03/23 | 778 | 789 | 775 | 780 | 3,200 |
2016/03/22 | 775 | 790 | 775 | 781 | 6,900 |
2016/03/18 | 771 | 771 | 764 | 768 | 4,100 |
2016/03/17 | 779 | 781 | 762 | 772 | 11,400 |
2016/03/16 | 772 | 777 | 770 | 777 | 2,600 |
2016/03/15 | 771 | 774 | 765 | 765 | 4,000 |
2016/03/14 | 759 | 769 | 759 | 769 | 7,100 |
2016/03/11 | 760 | 771 | 752 | 757 | 6,700 |
2016/03/10 | 760 | 768 | 760 | 762 | 1,400 |
2016/03/09 | 762 | 770 | 752 | 752 | 7,600 |
2016/03/08 | 775 | 775 | 763 | 763 | 7,500 |
2016/03/07 | 773 | 775 | 762 | 768 | 8,900 |
2016/03/04 | 765 | 785 | 764 | 778 | 7,300 |
2016/03/03 | 785 | 790 | 770 | 770 | 10,800 |
2016/03/02 | 791 | 800 | 781 | 785 | 9,800 |
2016/03/01 | 801 | 801 | 772 | 786 | 9,700 |
2016/02/29 | 834 | 834 | 798 | 815 | 7,000 |
2016/02/26 | 808 | 809 | 804 | 804 | 3,000 |
2016/02/25 | 793 | 815 | 793 | 808 | 4,400 |
2016/02/24 | 782 | 793 | 777 | 793 | 2,600 |
2016/02/23 | 791 | 791 | 781 | 785 | 2,200 |
2016/02/22 | 795 | 796 | 786 | 791 | 1,900 |
2016/02/19 | 775 | 781 | 775 | 781 | 1,300 |
2016/02/18 | 784 | 800 | 774 | 785 | 2,100 |
2016/02/17 | 772 | 782 | 772 | 780 | 2,300 |
2016/02/16 | 789 | 789 | 764 | 779 | 3,800 |
2016/02/15 | 770 | 778 | 760 | 760 | 5,800 |
2016/02/12 | 749 | 766 | 746 | 750 | 7,200 |
2016/02/10 | 783 | 805 | 760 | 805 | 11,300 |
2016/02/09 | 800 | 808 | 780 | 784 | 12,600 |
2016/02/08 | 821 | 821 | 801 | 804 | 5,600 |
2016/02/05 | 820 | 826 | 810 | 821 | 7,600 |
2016/02/04 | 840 | 844 | 820 | 827 | 4,000 |
2016/02/03 | 848 | 848 | 810 | 847 | 13,500 |
2016/02/02 | 830 | 890 | 830 | 858 | 47,300 |
2016/02/01 | 782 | 801 | 767 | 798 | 7,900 |
2016/01/29 | 748 | 748 | 736 | 737 | 2,600 |
2016/01/28 | 735 | 746 | 731 | 736 | 3,200 |
2016/01/27 | 743 | 743 | 726 | 735 | 5,100 |
2016/01/26 | 706 | 715 | 706 | 715 | 1,000 |
2016/01/25 | 721 | 727 | 721 | 727 | 2,000 |
2016/01/22 | 686 | 720 | 686 | 718 | 5,200 |
2016/01/21 | 705 | 718 | 690 | 690 | 6,800 |
2016/01/20 | 724 | 728 | 705 | 705 | 4,200 |
2016/01/19 | 711 | 739 | 711 | 730 | 1,500 |
2016/01/18 | 714 | 723 | 711 | 711 | 6,500 |
2016/01/15 | 751 | 751 | 730 | 730 | 2,600 |
2016/01/14 | 755 | 755 | 730 | 738 | 2,300 |
2016/01/13 | 730 | 767 | 730 | 767 | 2,400 |
2016/01/12 | 749 | 750 | 721 | 727 | 7,400 |
2016/01/08 | 751 | 760 | 750 | 755 | 3,800 |
2016/01/07 | 765 | 770 | 758 | 764 | 2,300 |
2016/01/06 | 790 | 790 | 757 | 779 | 5,800 |
2016/01/05 | 801 | 805 | 794 | 794 | 2,200 |
2016/01/04 | 811 | 812 | 802 | 802 | 1,300 |