8081 (株)カナデン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 418 | 437 | 418 | 437 | 5,000 | 437 |
| 2001-12-27 | 412 | 415 | 412 | 415 | 2,000 | 415 |
| 2001-12-26 | 413 | 418 | 413 | 418 | 4,000 | 418 |
| 2001-12-25 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2001-12-21 | 440 | 440 | 415 | 421 | 13,000 | 421 |
| 2001-12-20 | 429 | 450 | 429 | 440 | 28,000 | 440 |
| 2001-12-19 | 414 | 433 | 414 | 429 | 9,000 | 429 |
| 2001-12-18 | 445 | 445 | 436 | 439 | 6,000 | 439 |
| 2001-12-17 | 435 | 448 | 435 | 447 | 60,000 | 447 |
| 2001-12-14 | 425 | 435 | 425 | 435 | 39,000 | 435 |
| 2001-12-13 | 430 | 430 | 426 | 429 | 4,000 | 429 |
| 2001-12-12 | 417 | 430 | 417 | 430 | 8,000 | 430 |
| 2001-12-11 | 426 | 426 | 412 | 412 | 11,000 | 412 |
| 2001-12-10 | 417 | 452 | 417 | 429 | 32,000 | 429 |
| 2001-12-07 | 411 | 415 | 411 | 415 | 7,000 | 415 |
| 2001-12-06 | 415 | 429 | 415 | 424 | 7,000 | 424 |
| 2001-12-05 | 410 | 425 | 410 | 423 | 5,000 | 423 |
| 2001-12-04 | 405 | 408 | 405 | 408 | 49,000 | 408 |
| 2001-12-03 | 410 | 410 | 406 | 408 | 11,000 | 408 |
| 2001-11-30 | 414 | 414 | 406 | 406 | 8,000 | 406 |
| 2001-11-29 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-11-28 | 417 | 421 | 417 | 420 | 10,000 | 420 |
| 2001-11-27 | 434 | 434 | 432 | 432 | 7,000 | 432 |
| 2001-11-26 | 422 | 432 | 422 | 432 | 14,000 | 432 |
| 2001-11-22 | 440 | 440 | 430 | 435 | 6,000 | 435 |
| 2001-11-21 | 450 | 450 | 445 | 445 | 7,000 | 445 |
| 2001-11-20 | 470 | 470 | 462 | 462 | 11,000 | 462 |
| 2001-11-19 | 432 | 437 | 432 | 435 | 6,000 | 435 |
| 2001-11-16 | 444 | 444 | 440 | 440 | 5,000 | 440 |
| 2001-11-15 | 440 | 450 | 440 | 450 | 32,000 | 450 |
| 2001-11-14 | 446 | 455 | 437 | 440 | 29,000 | 440 |
| 2001-11-13 | 459 | 459 | 442 | 442 | 6,000 | 442 |
| 2001-11-12 | 437 | 437 | 436 | 436 | 3,000 | 436 |
| 2001-11-09 | 454 | 454 | 436 | 436 | 4,000 | 436 |
| 2001-11-08 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2001-11-07 | 469 | 469 | 449 | 449 | 5,000 | 449 |
| 2001-11-06 | 469 | 470 | 469 | 470 | 9,000 | 470 |
| 2001-11-05 | 464 | 469 | 460 | 469 | 14,000 | 469 |
| 2001-11-02 | 468 | 468 | 462 | 462 | 9,000 | 462 |
| 2001-11-01 | 454 | 470 | 454 | 470 | 14,000 | 470 |
| 2001-10-31 | 458 | 458 | 454 | 454 | 8,000 | 454 |
| 2001-10-30 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2001-10-29 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2001-10-26 | 472 | 472 | 467 | 470 | 21,000 | 470 |
| 2001-10-25 | 462 | 470 | 462 | 470 | 10,000 | 470 |
| 2001-10-24 | 470 | 472 | 466 | 470 | 10,000 | 470 |
| 2001-10-23 | 471 | 472 | 470 | 470 | 9,000 | 470 |
| 2001-10-22 | 467 | 472 | 467 | 470 | 8,000 | 470 |
| 2001-10-19 | 468 | 468 | 466 | 466 | 10,000 | 466 |
| 2001-10-18 | 452 | 452 | 447 | 448 | 7,000 | 448 |
| 2001-10-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-10-16 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 2001-10-15 | 473 | 474 | 473 | 474 | 31,000 | 474 |
| 2001-10-12 | 470 | 473 | 465 | 473 | 25,000 | 473 |
| 2001-10-11 | 461 | 461 | 459 | 461 | 16,000 | 461 |
| 2001-10-10 | 462 | 462 | 461 | 461 | 2,000 | 461 |
| 2001-10-09 | 471 | 471 | 460 | 462 | 5,000 | 462 |
| 2001-10-05 | 473 | 478 | 471 | 471 | 6,000 | 471 |
| 2001-10-04 | 465 | 470 | 456 | 456 | 5,000 | 456 |
| 2001-10-03 | 455 | 455 | 438 | 440 | 10,000 | 440 |
| 2001-10-02 | 457 | 457 | 450 | 450 | 6,000 | 450 |
| 2001-10-01 | 449 | 462 | 448 | 460 | 12,000 | 460 |
| 2001-09-28 | 409 | 429 | 409 | 429 | 22,000 | 429 |
| 2001-09-27 | 419 | 419 | 418 | 419 | 6,000 | 419 |
| 2001-09-26 | 413 | 421 | 413 | 417 | 9,000 | 417 |
| 2001-09-25 | 422 | 426 | 418 | 421 | 12,000 | 421 |
| 2001-09-21 | 407 | 414 | 407 | 413 | 11,000 | 413 |
| 2001-09-20 | 422 | 422 | 407 | 407 | 21,000 | 407 |
| 2001-09-19 | 429 | 429 | 412 | 422 | 12,000 | 422 |
| 2001-09-18 | 385 | 400 | 385 | 395 | 15,000 | 395 |
| 2001-09-17 | 415 | 415 | 399 | 399 | 32,000 | 399 |
| 2001-09-14 | 400 | 415 | 400 | 415 | 64,000 | 415 |
| 2001-09-13 | 410 | 410 | 400 | 405 | 15,000 | 405 |
| 2001-09-12 | 420 | 421 | 415 | 415 | 28,000 | 415 |
| 2001-09-11 | 441 | 441 | 430 | 430 | 6,000 | 430 |
| 2001-09-10 | 440 | 441 | 440 | 441 | 7,000 | 441 |
| 2001-09-07 | 455 | 455 | 441 | 441 | 12,000 | 441 |
| 2001-09-06 | 456 | 456 | 455 | 455 | 7,000 | 455 |
| 2001-09-05 | 460 | 460 | 456 | 460 | 7,000 | 460 |
| 2001-09-04 | 455 | 459 | 455 | 459 | 6,000 | 459 |
| 2001-09-03 | 455 | 470 | 455 | 470 | 9,000 | 470 |
| 2001-08-31 | 479 | 479 | 476 | 476 | 7,000 | 476 |
| 2001-08-30 | 468 | 476 | 456 | 476 | 11,000 | 476 |
| 2001-08-29 | 461 | 468 | 461 | 468 | 3,000 | 468 |
| 2001-08-28 | 462 | 468 | 462 | 468 | 3,000 | 468 |
| 2001-08-27 | 475 | 475 | 461 | 462 | 13,000 | 462 |
| 2001-08-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-08-23 | 470 | 477 | 470 | 475 | 5,000 | 475 |
| 2001-08-22 | 474 | 475 | 470 | 470 | 14,000 | 470 |
| 2001-08-20 | 478 | 478 | 477 | 477 | 11,000 | 477 |
| 2001-08-17 | 478 | 478 | 477 | 477 | 6,000 | 477 |
| 2001-08-16 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2001-08-15 | 494 | 494 | 494 | 494 | 26,000 | 494 |
| 2001-08-14 | 489 | 494 | 483 | 494 | 9,000 | 494 |
| 2001-08-13 | 491 | 492 | 482 | 482 | 11,000 | 482 |
| 2001-08-10 | 476 | 492 | 476 | 492 | 5,000 | 492 |
| 2001-08-09 | 490 | 490 | 473 | 475 | 9,000 | 475 |
| 2001-08-08 | 491 | 491 | 490 | 491 | 9,000 | 491 |
| 2001-08-07 | 493 | 500 | 491 | 491 | 13,000 | 491 |
| 2001-08-06 | 490 | 494 | 490 | 494 | 5,000 | 494 |
| 2001-08-03 | 501 | 501 | 490 | 491 | 7,000 | 491 |
| 2001-08-02 | 482 | 501 | 482 | 501 | 16,000 | 501 |
| 2001-08-01 | 482 | 482 | 480 | 482 | 9,000 | 482 |
| 2001-07-31 | 476 | 483 | 476 | 483 | 8,000 | 483 |
| 2001-07-30 | 486 | 486 | 476 | 476 | 6,000 | 476 |
| 2001-07-27 | 503 | 503 | 486 | 486 | 5,000 | 486 |
| 2001-07-26 | 499 | 503 | 497 | 503 | 20,000 | 503 |
| 2001-07-25 | 491 | 499 | 491 | 499 | 11,000 | 499 |
| 2001-07-24 | 499 | 501 | 491 | 491 | 18,000 | 491 |
| 2001-07-23 | 504 | 507 | 499 | 507 | 24,000 | 507 |
| 2001-07-19 | 498 | 518 | 498 | 505 | 34,000 | 505 |
| 2001-07-18 | 495 | 495 | 491 | 491 | 2,000 | 491 |
| 2001-07-17 | 517 | 520 | 495 | 495 | 21,000 | 495 |
| 2001-07-16 | 495 | 542 | 495 | 502 | 47,000 | 502 |
| 2001-07-13 | 488 | 495 | 485 | 495 | 18,000 | 495 |
| 2001-07-12 | 486 | 486 | 484 | 486 | 7,000 | 486 |
| 2001-07-11 | 475 | 486 | 475 | 486 | 8,000 | 486 |
| 2001-07-10 | 472 | 474 | 471 | 474 | 9,000 | 474 |
| 2001-07-09 | 471 | 474 | 470 | 471 | 10,000 | 471 |
| 2001-07-06 | 491 | 491 | 490 | 490 | 9,000 | 490 |
| 2001-07-05 | 499 | 500 | 495 | 495 | 6,000 | 495 |
| 2001-07-04 | 499 | 500 | 499 | 499 | 8,000 | 499 |
| 2001-07-03 | 495 | 504 | 491 | 500 | 20,000 | 500 |
| 2001-07-02 | 520 | 520 | 510 | 510 | 7,000 | 510 |
| 2001-06-29 | 519 | 524 | 519 | 519 | 8,000 | 519 |
| 2001-06-28 | 516 | 516 | 510 | 516 | 18,000 | 516 |
| 2001-06-27 | 524 | 524 | 519 | 519 | 8,000 | 519 |
| 2001-06-26 | 520 | 524 | 519 | 524 | 12,000 | 524 |
| 2001-06-25 | 517 | 524 | 517 | 524 | 26,000 | 524 |
| 2001-06-22 | 516 | 524 | 516 | 517 | 15,000 | 517 |
| 2001-06-21 | 516 | 517 | 510 | 516 | 9,000 | 516 |
| 2001-06-20 | 500 | 528 | 500 | 519 | 44,000 | 519 |
| 2001-06-19 | 500 | 500 | 493 | 500 | 12,000 | 500 |
| 2001-06-18 | 493 | 500 | 493 | 500 | 5,000 | 500 |
| 2001-06-15 | 513 | 513 | 500 | 503 | 36,000 | 503 |
| 2001-06-14 | 510 | 513 | 509 | 513 | 11,000 | 513 |
| 2001-06-13 | 511 | 511 | 509 | 509 | 15,000 | 509 |
| 2001-06-12 | 518 | 518 | 510 | 510 | 19,000 | 510 |
| 2001-06-11 | 511 | 519 | 511 | 518 | 12,000 | 518 |
| 2001-06-08 | 509 | 520 | 509 | 510 | 46,000 | 510 |
| 2001-06-07 | 510 | 510 | 509 | 510 | 6,000 | 510 |
| 2001-06-06 | 513 | 513 | 512 | 512 | 13,000 | 512 |
| 2001-06-05 | 521 | 521 | 510 | 510 | 6,000 | 510 |
| 2001-06-04 | 530 | 530 | 511 | 522 | 9,000 | 522 |
| 2001-06-01 | 505 | 515 | 505 | 506 | 9,000 | 506 |
| 2001-05-31 | 502 | 531 | 500 | 530 | 44,000 | 530 |
| 2001-05-30 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 2001-05-29 | 520 | 520 | 510 | 518 | 16,000 | 518 |
| 2001-05-28 | 530 | 538 | 527 | 527 | 22,000 | 527 |
| 2001-05-25 | 534 | 537 | 530 | 530 | 18,000 | 530 |
| 2001-05-24 | 540 | 542 | 530 | 532 | 26,000 | 532 |
| 2001-05-23 | 531 | 550 | 530 | 542 | 64,000 | 542 |
| 2001-05-22 | 530 | 532 | 522 | 529 | 92,000 | 529 |
| 2001-05-21 | 492 | 496 | 492 | 496 | 12,000 | 496 |
| 2001-05-18 | 499 | 508 | 491 | 491 | 27,000 | 491 |
| 2001-05-17 | 484 | 496 | 484 | 496 | 4,000 | 496 |
| 2001-05-16 | 495 | 503 | 495 | 503 | 5,000 | 503 |
| 2001-05-15 | 481 | 490 | 480 | 490 | 34,000 | 490 |
| 2001-05-14 | 494 | 496 | 493 | 496 | 3,000 | 496 |
| 2001-05-11 | 499 | 500 | 496 | 498 | 20,000 | 498 |
| 2001-05-10 | 494 | 495 | 491 | 495 | 15,000 | 495 |
| 2001-05-09 | 510 | 510 | 500 | 500 | 10,000 | 500 |
| 2001-05-08 | 528 | 528 | 514 | 514 | 11,000 | 514 |
| 2001-05-07 | 530 | 530 | 513 | 524 | 5,000 | 524 |
| 2001-05-02 | 511 | 532 | 511 | 529 | 50,000 | 529 |
| 2001-05-01 | 513 | 526 | 511 | 526 | 18,000 | 526 |
| 2001-04-27 | 500 | 514 | 500 | 513 | 40,000 | 513 |
| 2001-04-26 | 490 | 505 | 489 | 505 | 60,000 | 505 |
| 2001-04-25 | 470 | 480 | 467 | 480 | 19,000 | 480 |
| 2001-04-24 | 474 | 477 | 471 | 472 | 14,000 | 472 |
| 2001-04-23 | 471 | 475 | 471 | 475 | 6,000 | 475 |
| 2001-04-20 | 478 | 478 | 469 | 469 | 17,000 | 469 |
| 2001-04-19 | 479 | 483 | 474 | 478 | 21,000 | 478 |
| 2001-04-18 | 470 | 478 | 469 | 478 | 19,000 | 478 |
| 2001-04-17 | 470 | 470 | 468 | 468 | 7,000 | 468 |
| 2001-04-16 | 467 | 480 | 467 | 479 | 36,000 | 479 |
| 2001-04-13 | 463 | 467 | 461 | 467 | 12,000 | 467 |
| 2001-04-12 | 453 | 465 | 453 | 461 | 7,000 | 461 |
| 2001-04-11 | 455 | 455 | 451 | 451 | 15,000 | 451 |
| 2001-04-10 | 452 | 453 | 452 | 453 | 6,000 | 453 |
| 2001-04-09 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2001-04-06 | 470 | 470 | 466 | 466 | 7,000 | 466 |
| 2001-04-05 | 457 | 472 | 456 | 472 | 19,000 | 472 |
| 2001-04-04 | 448 | 456 | 448 | 456 | 5,000 | 456 |
| 2001-04-03 | 456 | 457 | 455 | 457 | 6,000 | 457 |
| 2001-04-02 | 461 | 461 | 446 | 459 | 16,000 | 459 |
| 2001-03-30 | 460 | 474 | 460 | 461 | 12,000 | 461 |
| 2001-03-29 | 454 | 460 | 454 | 459 | 11,000 | 459 |
| 2001-03-28 | 466 | 479 | 466 | 479 | 31,000 | 479 |
| 2001-03-27 | 475 | 479 | 466 | 466 | 19,000 | 466 |
| 2001-03-26 | 460 | 480 | 460 | 480 | 45,000 | 480 |
| 2001-03-23 | 458 | 458 | 455 | 458 | 18,000 | 458 |
| 2001-03-22 | 460 | 463 | 459 | 460 | 23,000 | 460 |
| 2001-03-21 | 447 | 460 | 447 | 460 | 17,000 | 460 |
| 2001-03-19 | 447 | 454 | 447 | 447 | 15,000 | 447 |
| 2001-03-16 | 440 | 447 | 440 | 447 | 14,000 | 447 |
| 2001-03-15 | 452 | 452 | 439 | 439 | 40,000 | 439 |
| 2001-03-14 | 443 | 452 | 442 | 452 | 15,000 | 452 |
| 2001-03-13 | 450 | 450 | 440 | 442 | 13,000 | 442 |
| 2001-03-12 | 450 | 456 | 445 | 452 | 27,000 | 452 |
| 2001-03-09 | 454 | 454 | 448 | 450 | 34,000 | 450 |
| 2001-03-08 | 447 | 449 | 447 | 449 | 2,000 | 449 |
| 2001-03-07 | 437 | 450 | 437 | 449 | 12,000 | 449 |
| 2001-03-06 | 435 | 438 | 435 | 436 | 17,000 | 436 |
| 2001-03-05 | 436 | 437 | 435 | 435 | 10,000 | 435 |
| 2001-03-02 | 436 | 436 | 435 | 435 | 6,000 | 435 |
| 2001-03-01 | 440 | 440 | 438 | 438 | 9,000 | 438 |
| 2001-02-28 | 444 | 444 | 438 | 439 | 11,000 | 439 |
| 2001-02-27 | 436 | 443 | 436 | 443 | 12,000 | 443 |
| 2001-02-26 | 435 | 441 | 435 | 441 | 13,000 | 441 |
| 2001-02-23 | 444 | 444 | 433 | 439 | 9,000 | 439 |
| 2001-02-22 | 448 | 448 | 443 | 444 | 6,000 | 444 |
| 2001-02-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-02-20 | 446 | 453 | 446 | 453 | 17,000 | 453 |
| 2001-02-19 | 447 | 447 | 446 | 446 | 4,000 | 446 |
| 2001-02-16 | 453 | 453 | 450 | 453 | 5,000 | 453 |
| 2001-02-15 | 459 | 459 | 445 | 445 | 30,000 | 445 |
| 2001-02-14 | 436 | 463 | 436 | 463 | 40,000 | 463 |
| 2001-02-13 | 433 | 435 | 433 | 435 | 9,000 | 435 |
| 2001-02-09 | 432 | 432 | 432 | 432 | 4,000 | 432 |
| 2001-02-08 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2001-02-07 | 439 | 439 | 438 | 438 | 4,000 | 438 |
| 2001-02-06 | 432 | 432 | 431 | 432 | 6,000 | 432 |
| 2001-02-05 | 432 | 432 | 431 | 431 | 8,000 | 431 |
| 2001-02-02 | 433 | 433 | 432 | 432 | 6,000 | 432 |
| 2001-02-01 | 440 | 440 | 432 | 433 | 8,000 | 433 |
| 2001-01-31 | 439 | 440 | 437 | 440 | 6,000 | 440 |
| 2001-01-30 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 2001-01-29 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 2001-01-26 | 444 | 445 | 441 | 443 | 19,000 | 443 |
| 2001-01-25 | 431 | 451 | 431 | 451 | 3,000 | 451 |
| 2001-01-24 | 447 | 447 | 438 | 438 | 13,000 | 438 |
| 2001-01-23 | 452 | 462 | 447 | 447 | 9,000 | 447 |
| 2001-01-22 | 463 | 463 | 451 | 451 | 7,000 | 451 |
| 2001-01-19 | 448 | 465 | 448 | 464 | 13,000 | 464 |
| 2001-01-18 | 426 | 448 | 426 | 448 | 8,000 | 448 |
| 2001-01-17 | 422 | 435 | 422 | 435 | 3,000 | 435 |
| 2001-01-16 | 425 | 435 | 425 | 435 | 5,000 | 435 |
| 2001-01-15 | 428 | 428 | 419 | 420 | 43,000 | 420 |
| 2001-01-12 | 423 | 430 | 422 | 430 | 21,000 | 430 |
| 2001-01-11 | 423 | 429 | 416 | 421 | 15,000 | 421 |
| 2001-01-10 | 423 | 423 | 422 | 423 | 9,000 | 423 |
| 2001-01-09 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2001-01-05 | 420 | 424 | 420 | 423 | 20,000 | 423 |
| 2001-01-04 | 425 | 428 | 420 | 420 | 16,000 | 420 |
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
