8081 (株)カナデン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,422 | 1,422 | 1,351 | 1,379 | 57,900 | 1,379 |
| 2025-04-03 | 1,430 | 1,445 | 1,423 | 1,442 | 35,600 | 1,442 |
| 2025-04-02 | 1,491 | 1,496 | 1,471 | 1,473 | 22,700 | 1,473 |
| 2025-04-01 | 1,493 | 1,500 | 1,481 | 1,491 | 17,800 | 1,491 |
| 2025-03-31 | 1,488 | 1,495 | 1,465 | 1,473 | 29,800 | 1,473 |
| 2025-03-28 | 1,511 | 1,524 | 1,501 | 1,506 | 56,000 | 1,506 |
| 2025-03-27 | 1,539 | 1,558 | 1,530 | 1,549 | 115,200 | 1,549 |
| 2025-03-26 | 1,529 | 1,551 | 1,525 | 1,545 | 68,500 | 1,545 |
| 2025-03-25 | 1,508 | 1,529 | 1,505 | 1,529 | 64,300 | 1,529 |
| 2025-03-24 | 1,538 | 1,555 | 1,511 | 1,518 | 73,100 | 1,518 |
| 2025-03-21 | 1,545 | 1,560 | 1,541 | 1,543 | 48,900 | 1,543 |
| 2025-03-19 | 1,556 | 1,566 | 1,549 | 1,557 | 31,600 | 1,557 |
| 2025-03-18 | 1,543 | 1,564 | 1,543 | 1,551 | 36,100 | 1,551 |
| 2025-03-17 | 1,537 | 1,543 | 1,521 | 1,530 | 45,000 | 1,530 |
| 2025-03-14 | 1,524 | 1,539 | 1,524 | 1,537 | 35,000 | 1,537 |
| 2025-03-13 | 1,518 | 1,529 | 1,517 | 1,528 | 23,500 | 1,528 |
| 2025-03-12 | 1,517 | 1,519 | 1,511 | 1,517 | 16,400 | 1,517 |
| 2025-03-11 | 1,511 | 1,519 | 1,492 | 1,503 | 28,800 | 1,503 |
| 2025-03-10 | 1,541 | 1,543 | 1,529 | 1,529 | 31,400 | 1,529 |
| 2025-03-07 | 1,539 | 1,541 | 1,522 | 1,531 | 32,600 | 1,531 |
| 2025-03-06 | 1,529 | 1,550 | 1,529 | 1,550 | 25,600 | 1,550 |
| 2025-03-05 | 1,505 | 1,523 | 1,505 | 1,515 | 26,900 | 1,515 |
| 2025-03-04 | 1,498 | 1,506 | 1,486 | 1,494 | 23,500 | 1,494 |
| 2025-03-03 | 1,500 | 1,510 | 1,484 | 1,498 | 24,700 | 1,498 |
| 2025-02-28 | 1,483 | 1,491 | 1,474 | 1,481 | 23,400 | 1,481 |
| 2025-02-27 | 1,460 | 1,487 | 1,460 | 1,487 | 14,500 | 1,487 |
| 2025-02-26 | 1,475 | 1,475 | 1,451 | 1,466 | 29,400 | 1,466 |
| 2025-02-25 | 1,455 | 1,476 | 1,454 | 1,475 | 12,800 | 1,475 |
| 2025-02-21 | 1,479 | 1,480 | 1,455 | 1,460 | 17,200 | 1,460 |
| 2025-02-20 | 1,480 | 1,485 | 1,464 | 1,468 | 21,200 | 1,468 |
| 2025-02-19 | 1,518 | 1,519 | 1,488 | 1,488 | 28,800 | 1,488 |
| 2025-02-18 | 1,531 | 1,531 | 1,505 | 1,512 | 17,300 | 1,512 |
| 2025-02-17 | 1,515 | 1,542 | 1,513 | 1,531 | 24,100 | 1,531 |
| 2025-02-14 | 1,530 | 1,538 | 1,521 | 1,528 | 15,000 | 1,528 |
| 2025-02-13 | 1,521 | 1,528 | 1,515 | 1,525 | 13,500 | 1,525 |
| 2025-02-12 | 1,525 | 1,526 | 1,508 | 1,514 | 16,100 | 1,514 |
| 2025-02-10 | 1,522 | 1,522 | 1,504 | 1,505 | 14,800 | 1,505 |
| 2025-02-07 | 1,523 | 1,535 | 1,512 | 1,522 | 13,600 | 1,522 |
| 2025-02-06 | 1,528 | 1,528 | 1,506 | 1,519 | 12,700 | 1,519 |
| 2025-02-05 | 1,512 | 1,538 | 1,512 | 1,525 | 25,900 | 1,525 |
| 2025-02-04 | 1,490 | 1,520 | 1,472 | 1,509 | 38,500 | 1,509 |
| 2025-02-03 | 1,479 | 1,479 | 1,456 | 1,456 | 28,000 | 1,456 |
| 2025-01-31 | 1,498 | 1,498 | 1,477 | 1,483 | 18,200 | 1,483 |
| 2025-01-30 | 1,485 | 1,495 | 1,485 | 1,495 | 12,500 | 1,495 |
| 2025-01-29 | 1,492 | 1,493 | 1,481 | 1,489 | 10,300 | 1,489 |
| 2025-01-28 | 1,471 | 1,489 | 1,471 | 1,487 | 15,400 | 1,487 |
| 2025-01-27 | 1,474 | 1,483 | 1,473 | 1,476 | 10,200 | 1,476 |
| 2025-01-24 | 1,466 | 1,475 | 1,462 | 1,462 | 10,900 | 1,462 |
| 2025-01-23 | 1,466 | 1,466 | 1,449 | 1,455 | 16,600 | 1,455 |
| 2025-01-22 | 1,467 | 1,467 | 1,457 | 1,459 | 5,900 | 1,459 |
| 2025-01-21 | 1,466 | 1,466 | 1,447 | 1,451 | 8,100 | 1,451 |
| 2025-01-20 | 1,451 | 1,456 | 1,450 | 1,455 | 11,200 | 1,455 |
| 2025-01-17 | 1,433 | 1,446 | 1,422 | 1,437 | 14,800 | 1,437 |
| 2025-01-16 | 1,453 | 1,460 | 1,432 | 1,432 | 21,000 | 1,432 |
| 2025-01-15 | 1,450 | 1,460 | 1,442 | 1,444 | 22,600 | 1,444 |
| 2025-01-14 | 1,460 | 1,465 | 1,444 | 1,449 | 26,200 | 1,449 |
| 2025-01-10 | 1,459 | 1,472 | 1,459 | 1,461 | 8,500 | 1,461 |
| 2025-01-09 | 1,473 | 1,473 | 1,457 | 1,458 | 19,600 | 1,458 |
| 2025-01-08 | 1,494 | 1,494 | 1,474 | 1,474 | 15,100 | 1,474 |
| 2025-01-07 | 1,503 | 1,503 | 1,483 | 1,493 | 16,800 | 1,493 |
| 2025-01-06 | 1,515 | 1,525 | 1,500 | 1,500 | 25,400 | 1,500 |
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