8081 (株)カナデンの時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-26	550	552	550	551	6,000	459.17
1987-12-25	562	565	560	560	5,000	466.67
1987-12-24	568	578	560	560	13,000	466.67
1987-12-23	551	555	550	555	7,000	462.50
1987-12-22	560	560	550	550	11,000	458.33
1987-12-21	557	558	553	553	10,000	460.83
1987-12-18	555	555	555	555	14,000	462.50
1987-12-16	560	565	555	555	8,000	462.50
1987-12-15	570	570	570	570	5,000	475
1987-12-14	560	560	560	560	5,000	466.67
1987-12-10	570	570	560	570	11,000	475
1987-12-09	560	560	560	560	2,000	466.67
1987-12-08	570	570	570	570	1,000	475
1987-12-07	550	560	550	560	5,000	466.67
1987-12-05	550	560	550	560	3,000	466.67
1987-12-04	560	575	559	560	11,000	466.67
1987-12-03	581	582	575	575	12,000	479.17
1987-12-02	580	580	570	580	24,000	483.33
1987-12-01	565	574	565	574	23,000	478.33
1987-11-30	561	561	554	559	10,000	465.83
1987-11-28	561	561	561	561	1,000	467.50
1987-11-27	561	561	561	561	4,000	467.50
1987-11-26	580	580	560	560	7,000	466.67
1987-11-25	550	560	550	560	12,000	466.67
1987-11-24	558	558	551	551	11,000	459.17
1987-11-20	558	558	557	558	4,000	465
1987-11-19	558	558	558	558	2,000	465
1987-11-18	555	555	540	555	3,000	462.50
1987-11-17	570	570	555	555	12,000	462.50
1987-11-16	555	556	555	556	3,000	463.33
1987-11-13	550	552	550	552	4,000	460
1987-11-12	530	530	530	530	5,000	441.67
1987-11-11	530	530	525	530	25,000	441.67
1987-11-10	531	531	525	525	10,000	437.50
1987-11-09	549	549	545	545	19,000	454.17
1987-11-07	547	549	547	549	6,000	457.50
1987-11-06	545	545	545	545	1,000	454.17
1987-11-05	549	549	546	546	7,000	455
1987-11-04	550	553	548	550	37,000	458.33
1987-11-02	549	550	540	550	56,000	458.33
1987-10-31	550	551	539	539	63,000	449.17
1987-10-30	552	552	550	550	20,000	458.33
1987-10-29	561	562	551	552	13,000	460
1987-10-28	573	579	573	579	10,000	482.50
1987-10-27	550	578	550	561	18,000	467.50
1987-10-26	555	565	550	550	42,000	458.33
1987-10-24	555	563	550	550	48,000	458.33
1987-10-23	590	600	563	563	40,000	469.17
1987-10-22	596	621	591	591	70,000	492.50
1987-10-21	562	600	562	590	43,000	491.67
1987-10-19	650	650	621	621	28,000	517.50
1987-10-16	665	675	652	652	53,000	543.33
1987-10-15	675	682	675	675	17,000	562.50
1987-10-14	686	690	680	681	32,000	567.50
1987-10-13	692	692	680	682	21,000	568.33
1987-10-12	706	711	692	695	49,000	579.17
1987-10-09	720	730	715	720	87,000	600
1987-10-08	730	740	716	740	214,000	616.67
1987-10-07	698	741	690	706	295,000	588.33
1987-10-06	662	700	660	700	105,000	583.33
1987-10-05	662	670	657	665	24,000	554.17
1987-10-03	681	681	653	675	29,000	562.50
1987-10-02	652	681	650	680	80,000	566.67
1987-10-01	640	651	637	645	61,000	537.50
1987-09-30	637	637	631	635	27,000	529.17
1987-09-29	635	635	630	631	12,000	525.83
1987-09-28	630	630	625	625	16,000	520.83
1987-09-26	631	640	620	620	25,000	516.67
1987-09-25	634	637	620	620	31,000	516.67
1987-09-24	640	640	635	640	44,000	533.33
1987-09-22	645	645	640	640	67,000	533.33
1987-09-21	646	649	640	645	45,000	537.50
1987-09-18	648	649	640	642	44,000	535
1987-09-17	650	650	640	640	36,000	533.33
1987-09-16	650	650	642	643	45,000	535.83
1987-09-14	637	649	635	640	41,000	533.33
1987-09-11	630	640	621	640	80,000	533.33
1987-09-10	664	664	651	660	5,000	550
1987-09-09	651	669	645	645	17,000	537.50
1987-09-08	645	650	642	650	14,000	541.67
1987-09-07	640	650	640	649	12,000	540.83
1987-09-05	649	649	645	649	14,000	540.83
1987-09-04	675	675	656	656	19,000	546.67
1987-09-03	648	650	638	638	55,000	531.67
1987-09-02	640	641	638	638	17,000	531.67
1987-09-01	641	641	641	641	11,000	534.17
1987-08-31	645	645	640	641	9,000	534.17
1987-08-29	645	645	635	635	15,000	529.17
1987-08-28	649	649	646	648	18,000	540
1987-08-27	641	650	641	649	26,000	540.83
1987-08-26	650	650	650	650	15,000	541.67
1987-08-25	645	648	630	630	25,000	525
1987-08-24	655	660	655	655	25,000	545.83
1987-08-22	655	665	655	656	16,000	546.67
1987-08-21	656	663	655	655	36,000	545.83
1987-08-20	651	660	650	655	11,000	545.83
1987-08-19	670	670	645	646	19,000	538.33
1987-08-18	684	684	670	670	18,000	558.33
1987-08-17	697	697	680	685	22,000	570.83
1987-08-14	675	697	671	697	31,000	580.83
1987-08-13	651	665	645	665	43,000	554.17
1987-08-12	660	665	647	647	46,000	539.17
1987-08-11	655	660	650	660	58,000	550
1987-08-10	704	705	698	698	47,000	581.67
1987-08-07	700	704	698	700	43,000	583.33
1987-08-06	700	709	698	698	41,000	581.67
1987-08-05	696	700	696	698	62,000	581.67
1987-08-04	698	700	685	695	71,000	579.17
1987-08-03	722	722	681	688	117,000	573.33
1987-08-01	706	712	700	712	137,000	593.33
1987-07-31	680	700	670	696	210,000	580
1987-07-30	631	670	625	670	58,000	558.33
1987-07-29	620	625	620	621	11,000	517.50
1987-07-27	620	620	620	620	9,000	516.67
1987-07-25	634	635	620	635	23,000	529.17
1987-07-24	616	630	616	630	14,000	525
1987-07-23	611	619	610	611	22,000	509.17
1987-07-22	626	629	610	610	30,000	508.33
1987-07-20	635	635	606	606	22,000	505
1987-07-17	629	630	623	628	18,000	523.33
1987-07-16	630	630	621	623	8,000	519.17
1987-07-15	621	630	620	621	14,000	517.50
1987-07-14	621	629	621	621	14,000	517.50
1987-07-13	620	620	615	620	8,000	516.67
1987-07-10	620	620	605	605	9,000	504.17
1987-07-09	621	621	602	621	13,000	517.50
1987-07-08	636	636	620	620	23,000	516.67
1987-07-07	640	645	621	623	27,000	519.17
1987-07-06	636	640	630	632	34,000	526.67
1987-07-04	636	636	630	633	44,000	527.50
1987-07-03	610	615	600	600	24,000	500
1987-07-02	600	600	590	600	13,000	500
1987-07-01	630	631	600	600	17,000	500
1987-06-30	585	621	585	621	26,000	517.50
1987-06-29	605	605	580	580	19,000	483.33
1987-06-27	620	620	605	605	38,000	504.17
1987-06-26	630	630	601	601	25,000	500.83
1987-06-25	641	641	619	635	14,000	529.17
1987-06-24	640	650	640	640	35,000	533.33
1987-06-23	650	658	640	640	21,000	533.33
1987-06-22	667	667	640	640	34,000	533.33
1987-06-19	668	670	645	659	206,000	549.17
1987-06-18	640	670	640	659	175,000	549.17
1987-06-17	590	640	590	640	87,000	533.33
1987-06-16	595	600	591	600	36,000	500
1987-06-15	578	585	578	585	7,000	487.50
1987-06-12	566	598	561	598	17,000	498.33
1987-06-11	550	550	550	550	11,000	458.33
1987-06-10	590	590	589	589	10,000	490.83
1987-06-09	580	601	580	589	43,000	490.83
1987-06-08	580	580	570	570	6,000	475
1987-06-06	570	580	567	580	27,000	483.33
1987-06-05	580	580	570	580	44,000	483.33
1987-06-04	522	550	521	550	10,000	458.33
1987-06-03	516	516	516	516	4,000	430
1987-06-02	510	530	510	515	11,000	429.17
1987-06-01	535	535	530	530	5,000	441.67
1987-05-30	540	540	535	535	12,000	445.83
1987-05-29	539	540	535	535	20,000	445.83
1987-05-28	540	540	535	540	19,000	450
1987-05-27	520	530	520	530	8,000	441.67
1987-05-26	492	493	490	490	7,000	408.33
1987-05-25	483	485	483	485	6,000	404.17
1987-05-23	493	493	480	480	13,000	400
1987-05-21	487	488	487	488	3,000	406.67
1987-05-19	478	478	477	477	2,000	397.50
1987-05-15	477	477	477	477	1,000	397.50
1987-05-12	479	479	471	471	13,000	392.50
1987-05-06	519	519	519	519	2,000	432.50
1987-05-01	491	500	491	500	4,000	416.67
1987-04-30	490	490	490	490	1,000	408.33
1987-04-28	490	490	490	490	4,000	408.33
1987-04-27	490	490	490	490	5,000	408.33
1987-04-25	490	490	490	490	3,000	408.33
1987-04-24	501	501	490	490	5,000	408.33
1987-04-23	501	501	501	501	3,000	417.50
1987-04-22	500	500	500	500	10,000	416.67
1987-04-21	510	510	500	500	4,000	416.67
1987-04-17	525	540	525	540	9,000	450
1987-04-10	520	545	520	545	12,000	454.17
1987-04-08	521	521	520	520	4,000	433.33
1987-04-07	490	490	485	485	5,000	404.17
1987-04-06	485	485	485	485	3,000	404.17
1987-04-04	480	480	480	480	3,000	400
1987-04-03	476	480	475	475	12,000	395.83
1987-04-02	475	475	475	475	2,000	395.83
1987-04-01	480	480	480	480	2,000	400
1987-03-27	490	490	490	490	2,000	408.33
1987-03-26	531	531	525	525	3,000	416.67
1987-03-25	540	540	530	531	10,000	421.43
1987-03-24	540	540	540	540	7,000	428.57
1987-03-23	545	545	544	544	7,000	431.75
1987-03-20	535	540	530	540	7,000	428.57
1987-03-19	530	535	520	535	25,000	424.60
1987-03-18	533	533	530	530	12,000	420.64
1987-03-17	520	540	519	530	11,000	420.64
1987-03-16	531	540	530	530	12,000	420.64
1987-03-12	530	530	530	530	6,000	420.64
1987-03-11	530	530	530	530	5,000	420.64
1987-03-10	532	532	530	530	3,000	420.64
1987-03-09	535	535	535	535	1,000	424.60
1987-03-07	555	555	535	535	7,000	424.60
1987-03-06	559	559	550	551	9,000	437.30
1987-03-05	541	560	541	560	11,000	444.44
1987-03-04	522	541	522	541	6,000	429.37
1987-03-03	515	521	515	521	5,000	413.49
1987-03-02	515	515	508	510	13,000	404.76
1987-02-27	507	507	507	507	2,000	402.38
1987-02-26	508	508	503	505	8,000	400.79
1987-02-25	501	510	501	505	25,000	400.79
1987-02-24	503	510	503	510	9,000	404.76
1987-02-23	520	520	501	501	19,000	397.62
1987-02-20	510	510	510	510	9,000	404.76
1987-02-19	522	522	520	520	10,000	412.70
1987-02-18	519	520	519	520	5,000	412.70
1987-02-17	505	505	501	501	13,000	397.62
1987-02-16	509	510	505	510	9,000	404.76
1987-02-13	510	518	500	518	15,000	411.11
1987-02-12	520	520	520	520	8,000	412.70
1987-02-10	520	520	510	510	9,000	404.76
1987-02-09	520	520	520	520	6,000	412.70
1987-02-07	525	525	520	520	6,000	412.70
1987-02-06	522	522	522	522	1,000	414.29
1987-02-05	520	520	520	520	2,000	412.70
1987-02-04	520	520	520	520	6,000	412.70
1987-02-03	520	520	510	520	6,000	412.70
1987-02-02	520	520	500	510	7,000	404.76
1987-01-31	522	522	522	522	1,000	414.29
1987-01-30	521	521	520	521	4,000	413.49
1987-01-29	520	520	520	520	4,000	412.70
1987-01-28	521	521	520	520	14,000	412.70
1987-01-24	519	520	519	520	4,000	412.70
1987-01-23	530	530	515	522	10,000	414.29
1987-01-22	520	520	520	520	9,000	412.70
1987-01-21	519	520	519	520	4,000	412.70
1987-01-20	526	526	520	522	11,000	414.29
1987-01-19	520	525	520	525	8,000	416.67
1987-01-14	500	500	500	500	10,000	396.83
1987-01-09	549	550	549	550	6,000	436.51
1987-01-08	553	553	550	550	7,000	436.51
1987-01-07	559	559	554	554	4,000	439.68
1987-01-06	560	560	560	560	3,000	444.44
1987-01-05	551	553	551	553	2,000	438.89

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8081 (株)カナデン の時系列データ [1987年度]

8081 (株)カナデンの時系列データ [1987年度]