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
2025-02-071,5231,5351,5121,52213,6001,522
2025-02-061,5281,5281,5061,51912,7001,519
2025-02-051,5121,5381,5121,52525,9001,525
2025-02-041,4901,5201,4721,50938,5001,509
2025-02-031,4791,4791,4561,45628,0001,456
2025-01-311,4981,4981,4771,48318,2001,483
2025-01-301,4851,4951,4851,49512,5001,495
2025-01-291,4921,4931,4811,48910,3001,489
2025-01-281,4711,4891,4711,48715,4001,487
2025-01-271,4741,4831,4731,47610,2001,476
2025-01-241,4661,4751,4621,46210,9001,462
2025-01-231,4661,4661,4491,45516,6001,455
2025-01-221,4671,4671,4571,4595,9001,459
2025-01-211,4661,4661,4471,4518,1001,451
2025-01-201,4511,4561,4501,45511,2001,455
2025-01-171,4331,4461,4221,43714,8001,437
2025-01-161,4531,4601,4321,43221,0001,432
2025-01-151,4501,4601,4421,44422,6001,444
2025-01-141,4601,4651,4441,44926,2001,449
2025-01-101,4591,4721,4591,4618,5001,461
2025-01-091,4731,4731,4571,45819,6001,458
2025-01-081,4941,4941,4741,47415,1001,474
2025-01-071,5031,5031,4831,49316,8001,493
2025-01-061,5151,5251,5001,50025,4001,500

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