8081 (株)カナデン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 629 | 638 | 627 | 633 | 11,000 | 633 |
| 2007-12-27 | 632 | 636 | 630 | 633 | 20,000 | 633 |
| 2007-12-26 | 637 | 645 | 637 | 639 | 6,000 | 639 |
| 2007-12-25 | 644 | 646 | 633 | 646 | 25,000 | 646 |
| 2007-12-21 | 655 | 655 | 626 | 641 | 24,000 | 641 |
| 2007-12-20 | 672 | 672 | 638 | 645 | 26,000 | 645 |
| 2007-12-19 | 667 | 672 | 667 | 671 | 16,000 | 671 |
| 2007-12-18 | 676 | 677 | 676 | 677 | 10,000 | 677 |
| 2007-12-17 | 704 | 705 | 679 | 679 | 40,000 | 679 |
| 2007-12-14 | 684 | 696 | 680 | 696 | 36,000 | 696 |
| 2007-12-13 | 684 | 686 | 684 | 684 | 17,000 | 684 |
| 2007-12-12 | 689 | 689 | 673 | 684 | 15,000 | 684 |
| 2007-12-11 | 692 | 694 | 683 | 692 | 14,000 | 692 |
| 2007-12-10 | 715 | 715 | 680 | 682 | 43,000 | 682 |
| 2007-12-07 | 701 | 711 | 700 | 700 | 11,000 | 700 |
| 2007-12-06 | 701 | 710 | 690 | 710 | 20,000 | 710 |
| 2007-12-05 | 678 | 702 | 678 | 699 | 15,000 | 699 |
| 2007-12-04 | 680 | 689 | 680 | 688 | 28,000 | 688 |
| 2007-12-03 | 675 | 685 | 660 | 685 | 28,000 | 685 |
| 2007-11-30 | 653 | 675 | 653 | 675 | 21,000 | 675 |
| 2007-11-29 | 659 | 679 | 659 | 670 | 16,000 | 670 |
| 2007-11-28 | 630 | 648 | 630 | 637 | 15,000 | 637 |
| 2007-11-27 | 614 | 641 | 614 | 636 | 22,000 | 636 |
| 2007-11-26 | 628 | 630 | 615 | 621 | 21,000 | 621 |
| 2007-11-22 | 615 | 628 | 615 | 628 | 27,000 | 628 |
| 2007-11-21 | 627 | 627 | 615 | 616 | 14,000 | 616 |
| 2007-11-20 | 626 | 626 | 604 | 615 | 15,000 | 615 |
| 2007-11-19 | 630 | 630 | 618 | 620 | 8,000 | 620 |
| 2007-11-16 | 614 | 615 | 614 | 614 | 17,000 | 614 |
| 2007-11-15 | 630 | 630 | 621 | 621 | 20,000 | 621 |
| 2007-11-14 | 611 | 618 | 610 | 614 | 19,000 | 614 |
| 2007-11-13 | 591 | 604 | 591 | 604 | 25,000 | 604 |
| 2007-11-12 | 610 | 611 | 607 | 607 | 12,000 | 607 |
| 2007-11-09 | 637 | 637 | 626 | 626 | 13,000 | 626 |
| 2007-11-08 | 657 | 657 | 642 | 647 | 14,000 | 647 |
| 2007-11-07 | 663 | 663 | 661 | 661 | 3,000 | 661 |
| 2007-11-06 | 670 | 673 | 666 | 673 | 8,000 | 673 |
| 2007-11-05 | 663 | 670 | 660 | 670 | 7,000 | 670 |
| 2007-11-02 | 664 | 670 | 664 | 665 | 7,000 | 665 |
| 2007-11-01 | 662 | 675 | 662 | 675 | 16,000 | 675 |
| 2007-10-31 | 671 | 671 | 661 | 670 | 11,000 | 670 |
| 2007-10-30 | 672 | 672 | 660 | 661 | 12,000 | 661 |
| 2007-10-29 | 663 | 672 | 663 | 666 | 6,000 | 666 |
| 2007-10-26 | 662 | 672 | 662 | 664 | 6,000 | 664 |
| 2007-10-25 | 662 | 672 | 660 | 672 | 12,000 | 672 |
| 2007-10-24 | 675 | 675 | 672 | 672 | 8,000 | 672 |
| 2007-10-23 | 666 | 683 | 666 | 672 | 12,000 | 672 |
| 2007-10-22 | 665 | 685 | 665 | 672 | 7,000 | 672 |
| 2007-10-19 | 685 | 695 | 685 | 695 | 19,000 | 695 |
| 2007-10-18 | 682 | 689 | 682 | 689 | 9,000 | 689 |
| 2007-10-17 | 689 | 689 | 679 | 679 | 10,000 | 679 |
| 2007-10-16 | 695 | 704 | 692 | 700 | 28,000 | 700 |
| 2007-10-15 | 715 | 715 | 694 | 694 | 16,000 | 694 |
| 2007-10-12 | 709 | 715 | 708 | 709 | 15,000 | 709 |
| 2007-10-11 | 684 | 719 | 684 | 719 | 50,000 | 719 |
| 2007-10-10 | 680 | 680 | 678 | 679 | 28,000 | 679 |
| 2007-10-09 | 675 | 680 | 673 | 675 | 13,000 | 675 |
| 2007-10-05 | 678 | 680 | 671 | 679 | 10,000 | 679 |
| 2007-10-03 | 679 | 680 | 665 | 673 | 13,000 | 673 |
| 2007-10-02 | 679 | 680 | 675 | 680 | 8,000 | 680 |
| 2007-10-01 | 678 | 679 | 669 | 678 | 7,000 | 678 |
| 2007-09-28 | 670 | 675 | 668 | 668 | 8,000 | 668 |
| 2007-09-27 | 667 | 680 | 665 | 680 | 12,000 | 680 |
| 2007-09-26 | 670 | 680 | 660 | 677 | 6,000 | 677 |
| 2007-09-25 | 658 | 670 | 658 | 670 | 7,000 | 670 |
| 2007-09-21 | 680 | 681 | 671 | 675 | 7,000 | 675 |
| 2007-09-20 | 673 | 680 | 669 | 680 | 28,000 | 680 |
| 2007-09-19 | 669 | 671 | 660 | 667 | 20,000 | 667 |
| 2007-09-18 | 660 | 667 | 660 | 667 | 41,000 | 667 |
| 2007-09-14 | 650 | 660 | 650 | 660 | 31,000 | 660 |
| 2007-09-13 | 662 | 663 | 654 | 654 | 4,000 | 654 |
| 2007-09-12 | 659 | 664 | 652 | 652 | 7,000 | 652 |
| 2007-09-11 | 644 | 661 | 644 | 647 | 25,000 | 647 |
| 2007-09-10 | 631 | 651 | 631 | 649 | 49,000 | 649 |
| 2007-09-07 | 675 | 680 | 671 | 671 | 15,000 | 671 |
| 2007-09-06 | 680 | 680 | 675 | 675 | 13,000 | 675 |
| 2007-09-05 | 690 | 697 | 681 | 694 | 10,000 | 694 |
| 2007-09-04 | 683 | 688 | 682 | 687 | 11,000 | 687 |
| 2007-09-03 | 686 | 688 | 686 | 688 | 9,000 | 688 |
| 2007-08-31 | 676 | 693 | 676 | 693 | 9,000 | 693 |
| 2007-08-30 | 682 | 682 | 674 | 681 | 11,000 | 681 |
| 2007-08-29 | 683 | 683 | 671 | 672 | 10,000 | 672 |
| 2007-08-28 | 688 | 688 | 685 | 685 | 5,000 | 685 |
| 2007-08-27 | 680 | 688 | 680 | 688 | 12,000 | 688 |
| 2007-08-24 | 678 | 680 | 675 | 680 | 17,000 | 680 |
| 2007-08-23 | 678 | 678 | 660 | 674 | 38,000 | 674 |
| 2007-08-22 | 682 | 682 | 677 | 680 | 9,000 | 680 |
| 2007-08-21 | 684 | 689 | 682 | 689 | 14,000 | 689 |
| 2007-08-20 | 710 | 710 | 684 | 684 | 33,000 | 684 |
| 2007-08-17 | 707 | 710 | 690 | 690 | 29,000 | 690 |
| 2007-08-16 | 721 | 721 | 707 | 717 | 19,000 | 717 |
| 2007-08-15 | 735 | 735 | 735 | 735 | 12,000 | 735 |
| 2007-08-14 | 726 | 740 | 724 | 740 | 18,000 | 740 |
| 2007-08-13 | 719 | 740 | 719 | 729 | 18,000 | 729 |
| 2007-08-10 | 740 | 740 | 722 | 726 | 12,000 | 726 |
| 2007-08-09 | 740 | 742 | 730 | 730 | 13,000 | 730 |
| 2007-08-08 | 728 | 736 | 727 | 733 | 11,000 | 733 |
| 2007-08-07 | 734 | 734 | 725 | 725 | 8,000 | 725 |
| 2007-08-06 | 731 | 731 | 730 | 730 | 12,000 | 730 |
| 2007-08-03 | 739 | 741 | 730 | 734 | 19,000 | 734 |
| 2007-08-02 | 738 | 744 | 738 | 738 | 16,000 | 738 |
| 2007-08-01 | 749 | 749 | 733 | 733 | 16,000 | 733 |
| 2007-07-31 | 745 | 752 | 742 | 752 | 14,000 | 752 |
| 2007-07-30 | 741 | 752 | 733 | 752 | 22,000 | 752 |
| 2007-07-27 | 748 | 756 | 741 | 756 | 15,000 | 756 |
| 2007-07-26 | 761 | 761 | 761 | 761 | 5,000 | 761 |
| 2007-07-25 | 771 | 771 | 762 | 763 | 6,000 | 763 |
| 2007-07-24 | 770 | 773 | 765 | 773 | 11,000 | 773 |
| 2007-07-23 | 771 | 772 | 768 | 769 | 5,000 | 769 |
| 2007-07-20 | 785 | 785 | 778 | 778 | 21,000 | 778 |
| 2007-07-19 | 771 | 780 | 771 | 776 | 11,000 | 776 |
| 2007-07-18 | 787 | 787 | 771 | 771 | 19,000 | 771 |
| 2007-07-17 | 800 | 800 | 784 | 784 | 56,000 | 784 |
| 2007-07-13 | 785 | 791 | 783 | 790 | 41,000 | 790 |
| 2007-07-12 | 775 | 781 | 775 | 781 | 25,000 | 781 |
| 2007-07-11 | 779 | 785 | 777 | 778 | 21,000 | 778 |
| 2007-07-10 | 780 | 788 | 777 | 782 | 32,000 | 782 |
| 2007-07-09 | 781 | 781 | 772 | 777 | 19,000 | 777 |
| 2007-07-06 | 779 | 784 | 779 | 784 | 18,000 | 784 |
| 2007-07-05 | 783 | 784 | 779 | 779 | 17,000 | 779 |
| 2007-07-04 | 774 | 785 | 773 | 784 | 33,000 | 784 |
| 2007-07-03 | 768 | 774 | 768 | 774 | 11,000 | 774 |
| 2007-07-02 | 768 | 772 | 763 | 768 | 13,000 | 768 |
| 2007-06-29 | 758 | 772 | 758 | 767 | 18,000 | 767 |
| 2007-06-28 | 772 | 772 | 767 | 767 | 21,000 | 767 |
| 2007-06-27 | 771 | 774 | 765 | 773 | 11,000 | 773 |
| 2007-06-26 | 765 | 773 | 763 | 773 | 8,000 | 773 |
| 2007-06-25 | 770 | 773 | 762 | 769 | 31,000 | 769 |
| 2007-06-22 | 777 | 777 | 770 | 773 | 13,000 | 773 |
| 2007-06-21 | 773 | 778 | 773 | 777 | 7,000 | 777 |
| 2007-06-20 | 775 | 777 | 770 | 775 | 47,000 | 775 |
| 2007-06-19 | 777 | 777 | 768 | 769 | 24,000 | 769 |
| 2007-06-18 | 759 | 770 | 757 | 770 | 36,000 | 770 |
| 2007-06-15 | 746 | 758 | 746 | 758 | 23,000 | 758 |
| 2007-06-14 | 745 | 752 | 745 | 750 | 28,000 | 750 |
| 2007-06-13 | 742 | 746 | 742 | 744 | 18,000 | 744 |
| 2007-06-12 | 746 | 750 | 745 | 745 | 13,000 | 745 |
| 2007-06-11 | 745 | 748 | 745 | 747 | 9,000 | 747 |
| 2007-06-08 | 750 | 750 | 743 | 745 | 32,000 | 745 |
| 2007-06-07 | 752 | 752 | 742 | 746 | 28,000 | 746 |
| 2007-06-06 | 746 | 750 | 745 | 746 | 17,000 | 746 |
| 2007-06-05 | 746 | 747 | 741 | 746 | 26,000 | 746 |
| 2007-06-04 | 748 | 749 | 744 | 744 | 17,000 | 744 |
| 2007-06-01 | 744 | 748 | 743 | 744 | 15,000 | 744 |
| 2007-05-31 | 745 | 745 | 741 | 743 | 10,000 | 743 |
| 2007-05-30 | 748 | 749 | 743 | 744 | 15,000 | 744 |
| 2007-05-29 | 746 | 750 | 746 | 748 | 6,000 | 748 |
| 2007-05-28 | 746 | 754 | 745 | 750 | 13,000 | 750 |
| 2007-05-25 | 750 | 750 | 745 | 749 | 10,000 | 749 |
| 2007-05-24 | 749 | 752 | 748 | 751 | 11,000 | 751 |
| 2007-05-23 | 752 | 752 | 748 | 750 | 19,000 | 750 |
| 2007-05-22 | 754 | 754 | 748 | 750 | 8,000 | 750 |
| 2007-05-21 | 748 | 752 | 746 | 746 | 13,000 | 746 |
| 2007-05-18 | 754 | 758 | 743 | 745 | 19,000 | 745 |
| 2007-05-17 | 755 | 759 | 753 | 753 | 9,000 | 753 |
| 2007-05-16 | 755 | 758 | 745 | 745 | 16,000 | 745 |
| 2007-05-15 | 775 | 775 | 753 | 753 | 27,000 | 753 |
| 2007-05-14 | 748 | 765 | 748 | 765 | 30,000 | 765 |
| 2007-05-11 | 752 | 753 | 743 | 743 | 58,000 | 743 |
| 2007-05-10 | 779 | 781 | 765 | 765 | 24,000 | 765 |
| 2007-05-09 | 776 | 777 | 770 | 776 | 13,000 | 776 |
| 2007-05-08 | 777 | 777 | 767 | 776 | 24,000 | 776 |
| 2007-05-07 | 770 | 772 | 764 | 772 | 22,000 | 772 |
| 2007-05-02 | 765 | 766 | 761 | 761 | 9,000 | 761 |
| 2007-05-01 | 762 | 765 | 752 | 761 | 17,000 | 761 |
| 2007-04-27 | 751 | 761 | 750 | 750 | 18,000 | 750 |
| 2007-04-26 | 742 | 766 | 742 | 761 | 24,000 | 761 |
| 2007-04-25 | 745 | 748 | 738 | 740 | 38,000 | 740 |
| 2007-04-24 | 745 | 755 | 745 | 755 | 13,000 | 755 |
| 2007-04-23 | 750 | 754 | 745 | 745 | 25,000 | 745 |
| 2007-04-20 | 741 | 750 | 741 | 743 | 29,000 | 743 |
| 2007-04-19 | 760 | 760 | 745 | 750 | 25,000 | 750 |
| 2007-04-18 | 762 | 762 | 752 | 762 | 8,000 | 762 |
| 2007-04-17 | 759 | 760 | 752 | 752 | 17,000 | 752 |
| 2007-04-16 | 768 | 768 | 754 | 756 | 30,000 | 756 |
| 2007-04-13 | 767 | 767 | 759 | 761 | 17,000 | 761 |
| 2007-04-12 | 774 | 774 | 757 | 757 | 10,000 | 757 |
| 2007-04-11 | 770 | 771 | 764 | 764 | 14,000 | 764 |
| 2007-04-10 | 766 | 767 | 766 | 766 | 3,000 | 766 |
| 2007-04-09 | 766 | 767 | 754 | 767 | 24,000 | 767 |
| 2007-04-06 | 751 | 757 | 750 | 756 | 22,000 | 756 |
| 2007-04-05 | 761 | 762 | 750 | 755 | 27,000 | 755 |
| 2007-04-04 | 761 | 763 | 753 | 762 | 18,000 | 762 |
| 2007-04-03 | 753 | 753 | 741 | 745 | 19,000 | 745 |
| 2007-04-02 | 775 | 775 | 753 | 753 | 28,000 | 753 |
| 2007-03-30 | 773 | 773 | 765 | 765 | 37,000 | 765 |
| 2007-03-29 | 776 | 776 | 764 | 769 | 27,000 | 769 |
| 2007-03-28 | 780 | 780 | 775 | 775 | 20,000 | 775 |
| 2007-03-27 | 787 | 787 | 779 | 779 | 17,000 | 779 |
| 2007-03-26 | 802 | 804 | 800 | 804 | 23,000 | 804 |
| 2007-03-23 | 799 | 800 | 785 | 797 | 44,000 | 797 |
| 2007-03-22 | 805 | 806 | 792 | 802 | 25,000 | 802 |
| 2007-03-20 | 782 | 790 | 782 | 790 | 20,000 | 790 |
| 2007-03-19 | 781 | 782 | 780 | 782 | 23,000 | 782 |
| 2007-03-16 | 796 | 796 | 775 | 777 | 28,000 | 777 |
| 2007-03-15 | 778 | 794 | 776 | 791 | 35,000 | 791 |
| 2007-03-14 | 778 | 783 | 768 | 768 | 35,000 | 768 |
| 2007-03-13 | 784 | 794 | 783 | 786 | 15,000 | 786 |
| 2007-03-12 | 781 | 781 | 776 | 781 | 26,000 | 781 |
| 2007-03-09 | 772 | 778 | 771 | 771 | 33,000 | 771 |
| 2007-03-08 | 775 | 775 | 768 | 771 | 13,000 | 771 |
| 2007-03-07 | 775 | 775 | 765 | 770 | 30,000 | 770 |
| 2007-03-06 | 752 | 770 | 750 | 766 | 14,000 | 766 |
| 2007-03-05 | 765 | 769 | 760 | 760 | 28,000 | 760 |
| 2007-03-02 | 783 | 783 | 770 | 770 | 34,000 | 770 |
| 2007-03-01 | 791 | 800 | 780 | 791 | 39,000 | 791 |
| 2007-02-28 | 770 | 789 | 750 | 779 | 48,000 | 779 |
| 2007-02-27 | 820 | 820 | 803 | 805 | 25,000 | 805 |
| 2007-02-26 | 821 | 826 | 819 | 820 | 21,000 | 820 |
| 2007-02-23 | 824 | 830 | 817 | 817 | 41,000 | 817 |
| 2007-02-22 | 829 | 829 | 815 | 822 | 34,000 | 822 |
| 2007-02-21 | 817 | 822 | 816 | 817 | 14,000 | 817 |
| 2007-02-20 | 820 | 820 | 815 | 815 | 19,000 | 815 |
| 2007-02-19 | 809 | 817 | 804 | 817 | 44,000 | 817 |
| 2007-02-16 | 807 | 812 | 803 | 804 | 23,000 | 804 |
| 2007-02-15 | 816 | 816 | 810 | 810 | 48,000 | 810 |
| 2007-02-14 | 797 | 815 | 796 | 809 | 81,000 | 809 |
| 2007-02-13 | 793 | 797 | 789 | 794 | 43,000 | 794 |
| 2007-02-09 | 795 | 795 | 785 | 793 | 25,000 | 793 |
| 2007-02-08 | 796 | 796 | 787 | 787 | 32,000 | 787 |
| 2007-02-07 | 787 | 791 | 780 | 791 | 91,000 | 791 |
| 2007-02-06 | 781 | 797 | 779 | 780 | 107,000 | 780 |
| 2007-02-05 | 780 | 781 | 778 | 781 | 34,000 | 781 |
| 2007-02-02 | 779 | 780 | 776 | 776 | 19,000 | 776 |
| 2007-02-01 | 774 | 775 | 769 | 774 | 32,000 | 774 |
| 2007-01-31 | 776 | 776 | 767 | 771 | 21,000 | 771 |
| 2007-01-30 | 774 | 777 | 772 | 773 | 36,000 | 773 |
| 2007-01-29 | 775 | 777 | 771 | 772 | 43,000 | 772 |
| 2007-01-26 | 765 | 775 | 765 | 774 | 7,000 | 774 |
| 2007-01-25 | 779 | 779 | 769 | 769 | 39,000 | 769 |
| 2007-01-24 | 790 | 790 | 773 | 780 | 43,000 | 780 |
| 2007-01-23 | 776 | 789 | 776 | 782 | 28,000 | 782 |
| 2007-01-22 | 762 | 775 | 762 | 769 | 59,000 | 769 |
| 2007-01-19 | 758 | 765 | 757 | 757 | 70,000 | 757 |
| 2007-01-18 | 762 | 765 | 761 | 764 | 28,000 | 764 |
| 2007-01-17 | 762 | 769 | 760 | 763 | 43,000 | 763 |
| 2007-01-16 | 758 | 764 | 758 | 764 | 42,000 | 764 |
| 2007-01-15 | 759 | 769 | 750 | 756 | 46,000 | 756 |
| 2007-01-12 | 759 | 762 | 756 | 758 | 28,000 | 758 |
| 2007-01-11 | 753 | 756 | 750 | 756 | 16,000 | 756 |
| 2007-01-10 | 762 | 763 | 750 | 750 | 23,000 | 750 |
| 2007-01-09 | 758 | 763 | 758 | 763 | 7,000 | 763 |
| 2007-01-05 | 769 | 770 | 767 | 767 | 6,000 | 767 |
| 2007-01-04 | 767 | 774 | 767 | 774 | 6,000 | 774 |
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
