8081 (株)カナデン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,528 | 1,538 | 1,524 | 1,532 | 12,600 | 1,532 |
| 2024-05-01 | 1,546 | 1,546 | 1,531 | 1,531 | 22,300 | 1,531 |
| 2024-04-30 | 1,533 | 1,558 | 1,529 | 1,558 | 15,800 | 1,558 |
| 2024-04-26 | 1,524 | 1,533 | 1,509 | 1,526 | 30,100 | 1,526 |
| 2024-04-25 | 1,535 | 1,546 | 1,515 | 1,520 | 14,400 | 1,520 |
| 2024-04-24 | 1,526 | 1,539 | 1,510 | 1,536 | 39,500 | 1,536 |
| 2024-04-23 | 1,534 | 1,534 | 1,501 | 1,522 | 26,600 | 1,522 |
| 2024-04-22 | 1,523 | 1,539 | 1,515 | 1,534 | 24,300 | 1,534 |
| 2024-04-19 | 1,540 | 1,550 | 1,504 | 1,522 | 53,500 | 1,522 |
| 2024-04-18 | 1,530 | 1,564 | 1,530 | 1,564 | 28,700 | 1,564 |
| 2024-04-17 | 1,566 | 1,566 | 1,530 | 1,538 | 45,900 | 1,538 |
| 2024-04-16 | 1,545 | 1,605 | 1,531 | 1,561 | 149,100 | 1,561 |
| 2024-04-15 | 1,495 | 1,500 | 1,487 | 1,492 | 21,200 | 1,492 |
| 2024-04-12 | 1,504 | 1,507 | 1,499 | 1,503 | 16,600 | 1,503 |
| 2024-04-11 | 1,495 | 1,504 | 1,493 | 1,497 | 12,300 | 1,497 |
| 2024-04-10 | 1,505 | 1,514 | 1,498 | 1,507 | 16,900 | 1,507 |
| 2024-04-09 | 1,496 | 1,504 | 1,485 | 1,502 | 14,600 | 1,502 |
| 2024-04-08 | 1,481 | 1,491 | 1,481 | 1,488 | 19,800 | 1,488 |
| 2024-04-05 | 1,467 | 1,480 | 1,463 | 1,474 | 29,300 | 1,474 |
| 2024-04-04 | 1,488 | 1,491 | 1,477 | 1,483 | 19,800 | 1,483 |
| 2024-04-03 | 1,461 | 1,491 | 1,457 | 1,487 | 26,300 | 1,487 |
| 2024-04-02 | 1,487 | 1,492 | 1,463 | 1,468 | 27,000 | 1,468 |
| 2024-04-01 | 1,520 | 1,520 | 1,486 | 1,487 | 27,700 | 1,487 |
| 2024-03-29 | 1,511 | 1,523 | 1,502 | 1,510 | 24,500 | 1,510 |
| 2024-03-28 | 1,526 | 1,534 | 1,511 | 1,511 | 47,900 | 1,511 |
| 2024-03-27 | 1,540 | 1,564 | 1,540 | 1,553 | 87,100 | 1,553 |
| 2024-03-26 | 1,549 | 1,560 | 1,532 | 1,536 | 72,100 | 1,536 |
| 2024-03-25 | 1,541 | 1,552 | 1,529 | 1,536 | 71,800 | 1,536 |
| 2024-03-22 | 1,555 | 1,555 | 1,536 | 1,542 | 50,900 | 1,542 |
| 2024-03-21 | 1,555 | 1,559 | 1,547 | 1,547 | 44,200 | 1,547 |
| 2024-03-19 | 1,523 | 1,543 | 1,518 | 1,541 | 28,600 | 1,541 |
| 2024-03-18 | 1,535 | 1,535 | 1,518 | 1,527 | 37,300 | 1,527 |
| 2024-03-15 | 1,514 | 1,527 | 1,509 | 1,517 | 41,200 | 1,517 |
| 2024-03-14 | 1,501 | 1,517 | 1,489 | 1,515 | 31,300 | 1,515 |
| 2024-03-13 | 1,508 | 1,513 | 1,479 | 1,490 | 28,500 | 1,490 |
| 2024-03-12 | 1,490 | 1,502 | 1,466 | 1,502 | 41,100 | 1,502 |
| 2024-03-11 | 1,525 | 1,525 | 1,489 | 1,501 | 46,800 | 1,501 |
| 2024-03-08 | 1,525 | 1,550 | 1,525 | 1,539 | 37,200 | 1,539 |
| 2024-03-07 | 1,540 | 1,543 | 1,525 | 1,528 | 33,300 | 1,528 |
| 2024-03-06 | 1,536 | 1,548 | 1,532 | 1,538 | 31,800 | 1,538 |
| 2024-03-05 | 1,547 | 1,558 | 1,535 | 1,548 | 17,200 | 1,548 |
| 2024-03-04 | 1,593 | 1,593 | 1,548 | 1,552 | 35,800 | 1,552 |
| 2024-03-01 | 1,584 | 1,595 | 1,574 | 1,581 | 22,000 | 1,581 |
| 2024-02-29 | 1,571 | 1,592 | 1,568 | 1,584 | 22,900 | 1,584 |
| 2024-02-28 | 1,578 | 1,606 | 1,574 | 1,583 | 41,500 | 1,583 |
| 2024-02-27 | 1,560 | 1,585 | 1,554 | 1,572 | 22,800 | 1,572 |
| 2024-02-26 | 1,541 | 1,570 | 1,541 | 1,563 | 32,000 | 1,563 |
| 2024-02-22 | 1,538 | 1,549 | 1,527 | 1,536 | 38,100 | 1,536 |
| 2024-02-21 | 1,550 | 1,564 | 1,523 | 1,536 | 22,000 | 1,536 |
| 2024-02-20 | 1,570 | 1,570 | 1,550 | 1,553 | 21,300 | 1,553 |
| 2024-02-19 | 1,541 | 1,570 | 1,541 | 1,570 | 31,400 | 1,570 |
| 2024-02-16 | 1,522 | 1,539 | 1,460 | 1,537 | 58,600 | 1,537 |
| 2024-02-15 | 1,521 | 1,525 | 1,508 | 1,514 | 24,700 | 1,514 |
| 2024-02-14 | 1,539 | 1,539 | 1,509 | 1,521 | 26,600 | 1,521 |
| 2024-02-13 | 1,510 | 1,536 | 1,499 | 1,534 | 32,200 | 1,534 |
| 2024-02-09 | 1,493 | 1,510 | 1,489 | 1,490 | 23,300 | 1,490 |
| 2024-02-08 | 1,503 | 1,503 | 1,465 | 1,493 | 44,000 | 1,493 |
| 2024-02-07 | 1,510 | 1,516 | 1,494 | 1,500 | 27,100 | 1,500 |
| 2024-02-06 | 1,535 | 1,535 | 1,510 | 1,510 | 21,700 | 1,510 |
| 2024-02-05 | 1,532 | 1,532 | 1,515 | 1,527 | 19,200 | 1,527 |
| 2024-02-02 | 1,525 | 1,545 | 1,514 | 1,530 | 44,000 | 1,530 |
| 2024-02-01 | 1,530 | 1,536 | 1,504 | 1,510 | 63,000 | 1,510 |
| 2024-01-31 | 1,533 | 1,566 | 1,524 | 1,564 | 86,400 | 1,564 |
| 2024-01-30 | 1,531 | 1,540 | 1,519 | 1,531 | 29,200 | 1,531 |
| 2024-01-29 | 1,541 | 1,546 | 1,529 | 1,529 | 25,100 | 1,529 |
| 2024-01-26 | 1,570 | 1,571 | 1,538 | 1,538 | 26,700 | 1,538 |
| 2024-01-25 | 1,550 | 1,572 | 1,543 | 1,569 | 34,300 | 1,569 |
| 2024-01-24 | 1,567 | 1,585 | 1,538 | 1,538 | 34,700 | 1,538 |
| 2024-01-23 | 1,551 | 1,558 | 1,533 | 1,558 | 56,100 | 1,558 |
| 2024-01-22 | 1,580 | 1,585 | 1,553 | 1,559 | 32,400 | 1,559 |
| 2024-01-19 | 1,586 | 1,600 | 1,569 | 1,569 | 31,200 | 1,569 |
| 2024-01-18 | 1,585 | 1,600 | 1,566 | 1,572 | 27,400 | 1,572 |
| 2024-01-17 | 1,614 | 1,625 | 1,578 | 1,580 | 31,900 | 1,580 |
| 2024-01-16 | 1,628 | 1,628 | 1,594 | 1,594 | 20,600 | 1,594 |
| 2024-01-15 | 1,588 | 1,629 | 1,588 | 1,622 | 25,100 | 1,622 |
| 2024-01-12 | 1,602 | 1,603 | 1,576 | 1,584 | 27,000 | 1,584 |
| 2024-01-11 | 1,608 | 1,610 | 1,597 | 1,598 | 22,200 | 1,598 |
| 2024-01-10 | 1,609 | 1,610 | 1,592 | 1,593 | 27,000 | 1,593 |
| 2024-01-09 | 1,593 | 1,611 | 1,583 | 1,609 | 25,000 | 1,609 |
| 2024-01-05 | 1,586 | 1,597 | 1,576 | 1,589 | 21,100 | 1,589 |
| 2024-01-04 | 1,554 | 1,578 | 1,534 | 1,577 | 14,300 | 1,577 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
