8081 (株)カナデン の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 788 | 788 | 781 | 781 | 4,000 | 489.99 |
| 1984-12-27 | 788 | 789 | 788 | 789 | 10,000 | 495.01 |
| 1984-12-26 | 788 | 798 | 781 | 788 | 13,000 | 494.39 |
| 1984-12-25 | 790 | 790 | 788 | 788 | 5,000 | 494.39 |
| 1984-12-24 | 794 | 794 | 780 | 780 | 6,000 | 489.37 |
| 1984-12-22 | 808 | 808 | 794 | 794 | 6,000 | 498.15 |
| 1984-12-21 | 812 | 812 | 808 | 808 | 11,000 | 506.93 |
| 1984-12-20 | 830 | 830 | 812 | 812 | 7,000 | 509.44 |
| 1984-12-19 | 834 | 844 | 820 | 830 | 23,000 | 520.74 |
| 1984-12-18 | 842 | 842 | 841 | 842 | 76,000 | 528.26 |
| 1984-12-12 | 742 | 745 | 742 | 742 | 6,000 | 465.53 |
| 1984-12-11 | 740 | 748 | 740 | 748 | 9,000 | 469.29 |
| 1984-12-10 | 761 | 761 | 750 | 750 | 13,000 | 470.54 |
| 1984-12-06 | 751 | 751 | 750 | 750 | 11,000 | 470.54 |
| 1984-12-05 | 743 | 744 | 743 | 744 | 4,000 | 466.78 |
| 1984-12-04 | 741 | 741 | 740 | 741 | 12,000 | 464.90 |
| 1984-12-03 | 736 | 739 | 736 | 738 | 11,000 | 463.02 |
| 1984-11-30 | 734 | 734 | 734 | 734 | 6,000 | 460.51 |
| 1984-11-29 | 730 | 735 | 730 | 734 | 5,000 | 460.51 |
| 1984-11-28 | 760 | 760 | 740 | 740 | 22,000 | 464.27 |
| 1984-11-27 | 760 | 760 | 760 | 760 | 7,000 | 476.82 |
| 1984-11-26 | 805 | 820 | 780 | 780 | 11,000 | 489.37 |
| 1984-11-24 | 800 | 805 | 799 | 805 | 11,000 | 505.05 |
| 1984-11-20 | 766 | 766 | 765 | 765 | 7,000 | 479.96 |
| 1984-11-19 | 759 | 759 | 759 | 759 | 1,000 | 476.19 |
| 1984-11-17 | 754 | 760 | 746 | 746 | 6,000 | 468.03 |
| 1984-11-16 | 746 | 754 | 745 | 754 | 7,000 | 473.05 |
| 1984-11-14 | 738 | 741 | 738 | 741 | 8,000 | 464.90 |
| 1984-11-13 | 739 | 740 | 738 | 738 | 13,000 | 463.02 |
| 1984-11-07 | 790 | 790 | 785 | 789 | 4,000 | 495.01 |
| 1984-11-06 | 799 | 800 | 790 | 790 | 16,000 | 495.64 |
| 1984-11-05 | 800 | 800 | 800 | 800 | 4,000 | 501.91 |
| 1984-11-02 | 820 | 820 | 820 | 820 | 4,000 | 514.46 |
| 1984-11-01 | 840 | 840 | 825 | 825 | 8,000 | 517.60 |
| 1984-10-31 | 845 | 845 | 836 | 840 | 13,000 | 527.01 |
| 1984-10-30 | 841 | 845 | 830 | 844 | 14,000 | 529.52 |
| 1984-10-29 | 845 | 845 | 840 | 840 | 7,000 | 527.01 |
| 1984-10-27 | 840 | 840 | 834 | 835 | 15,000 | 523.87 |
| 1984-10-26 | 870 | 870 | 829 | 840 | 22,000 | 527.01 |
| 1984-10-25 | 874 | 885 | 850 | 870 | 13,000 | 545.83 |
| 1984-10-24 | 860 | 880 | 860 | 870 | 33,000 | 545.83 |
| 1984-10-23 | 890 | 890 | 850 | 850 | 21,000 | 533.28 |
| 1984-10-22 | 880 | 890 | 863 | 890 | 26,000 | 558.38 |
| 1984-10-20 | 914 | 914 | 884 | 890 | 22,000 | 558.38 |
| 1984-10-19 | 929 | 929 | 894 | 914 | 32,000 | 573.44 |
| 1984-10-18 | 931 | 931 | 915 | 919 | 13,000 | 576.57 |
| 1984-10-17 | 930 | 930 | 901 | 915 | 65,000 | 574.06 |
| 1984-10-16 | 940 | 950 | 939 | 950 | 36,000 | 596.02 |
| 1984-10-15 | 950 | 952 | 925 | 930 | 56,000 | 583.47 |
| 1984-10-12 | 900 | 912 | 889 | 912 | 50,000 | 572.18 |
| 1984-10-11 | 935 | 951 | 900 | 900 | 29,000 | 564.65 |
| 1984-10-09 | 950 | 959 | 940 | 940 | 38,000 | 589.75 |
| 1984-10-08 | 1,000 | 1,020 | 970 | 970 | 76,000 | 608.57 |
| 1984-10-06 | 940 | 958 | 935 | 958 | 42,000 | 601.04 |
| 1984-10-05 | 930 | 940 | 925 | 935 | 45,000 | 586.61 |
| 1984-10-04 | 1,010 | 1,010 | 950 | 950 | 35,000 | 596.02 |
| 1984-10-03 | 1,000 | 1,050 | 980 | 1,000 | 150,000 | 627.39 |
| 1984-10-02 | 1,020 | 1,080 | 1,010 | 1,050 | 419,000 | 658.76 |
| 1984-10-01 | 920 | 971 | 920 | 971 | 251,000 | 609.20 |
| 1984-09-29 | 889 | 890 | 865 | 890 | 64,000 | 558.38 |
| 1984-09-28 | 840 | 869 | 840 | 849 | 97,000 | 532.66 |
| 1984-09-27 | 815 | 845 | 815 | 820 | 64,000 | 514.46 |
| 1984-09-26 | 786 | 811 | 786 | 811 | 37,000 | 508.82 |
| 1984-09-25 | 796 | 797 | 793 | 793 | 5,000 | 497.52 |
| 1984-09-22 | 788 | 797 | 788 | 797 | 20,000 | 500.03 |
| 1984-09-21 | 810 | 815 | 798 | 798 | 16,000 | 500.66 |
| 1984-09-20 | 820 | 821 | 810 | 810 | 61,000 | 508.19 |
| 1984-09-19 | 845 | 845 | 830 | 830 | 28,000 | 520.74 |
| 1984-09-18 | 840 | 847 | 830 | 847 | 21,000 | 531.40 |
| 1984-09-17 | 869 | 869 | 839 | 850 | 46,000 | 533.28 |
| 1984-09-14 | 894 | 895 | 870 | 879 | 180,000 | 551.48 |
| 1984-09-13 | 800 | 895 | 800 | 894 | 423,000 | 560.89 |
| 1984-09-12 | 774 | 795 | 773 | 795 | 61,000 | 498.78 |
| 1984-09-11 | 771 | 777 | 771 | 773 | 14,000 | 484.97 |
| 1984-09-10 | 795 | 795 | 788 | 789 | 32,000 | 495.01 |
| 1984-09-07 | 781 | 800 | 781 | 795 | 42,000 | 498.78 |
| 1984-09-06 | 771 | 775 | 765 | 765 | 13,000 | 479.96 |
| 1984-09-05 | 781 | 781 | 754 | 758 | 15,000 | 475.56 |
| 1984-09-04 | 788 | 790 | 788 | 790 | 8,000 | 495.64 |
| 1984-09-03 | 795 | 795 | 788 | 788 | 5,000 | 494.39 |
| 1984-09-01 | 780 | 800 | 780 | 800 | 16,000 | 501.91 |
| 1984-08-31 | 785 | 785 | 765 | 780 | 15,000 | 489.37 |
| 1984-08-30 | 775 | 785 | 775 | 776 | 18,000 | 486.86 |
| 1984-08-29 | 799 | 800 | 775 | 775 | 40,000 | 486.23 |
| 1984-08-28 | 801 | 805 | 775 | 796 | 45,000 | 499.40 |
| 1984-08-27 | 780 | 800 | 780 | 800 | 42,000 | 501.91 |
| 1984-08-25 | 775 | 800 | 770 | 800 | 28,000 | 501.91 |
| 1984-08-24 | 789 | 789 | 770 | 773 | 35,000 | 484.97 |
| 1984-08-23 | 800 | 800 | 770 | 794 | 56,000 | 498.15 |
| 1984-08-22 | 769 | 805 | 768 | 805 | 198,000 | 505.05 |
| 1984-08-21 | 707 | 760 | 707 | 760 | 76,000 | 476.82 |
| 1984-08-20 | 653 | 701 | 653 | 701 | 22,000 | 439.80 |
| 1984-08-18 | 673 | 678 | 673 | 673 | 11,000 | 422.24 |
| 1984-08-17 | 632 | 663 | 632 | 653 | 11,000 | 409.69 |
| 1984-08-16 | 610 | 620 | 610 | 615 | 8,000 | 385.85 |
| 1984-08-15 | 600 | 610 | 600 | 610 | 6,000 | 382.71 |
| 1984-08-14 | 571 | 600 | 571 | 600 | 12,000 | 376.44 |
| 1984-08-13 | 570 | 570 | 570 | 570 | 2,000 | 357.61 |
| 1984-08-10 | 570 | 570 | 568 | 568 | 5,000 | 356.36 |
| 1984-08-09 | 569 | 571 | 569 | 570 | 7,000 | 357.61 |
| 1984-08-08 | 590 | 590 | 570 | 570 | 22,000 | 357.61 |
| 1984-08-07 | 580 | 590 | 580 | 590 | 4,000 | 370.16 |
| 1984-08-06 | 580 | 580 | 580 | 580 | 1,000 | 363.89 |
| 1984-08-04 | 550 | 570 | 550 | 560 | 7,000 | 351.34 |
| 1984-08-02 | 526 | 526 | 525 | 525 | 3,000 | 329.38 |
| 1984-08-01 | 524 | 524 | 524 | 524 | 6,000 | 328.75 |
| 1984-07-24 | 579 | 579 | 574 | 574 | 4,000 | 360.12 |
| 1984-07-20 | 585 | 585 | 580 | 580 | 8,000 | 363.89 |
| 1984-07-19 | 585 | 585 | 585 | 585 | 2,000 | 367.02 |
| 1984-07-16 | 590 | 590 | 590 | 590 | 1,000 | 370.16 |
| 1984-07-13 | 590 | 590 | 590 | 590 | 5,000 | 370.16 |
| 1984-07-12 | 590 | 590 | 590 | 590 | 19,000 | 370.16 |
| 1984-07-11 | 590 | 590 | 590 | 590 | 3,000 | 370.16 |
| 1984-07-10 | 590 | 590 | 590 | 590 | 4,000 | 370.16 |
| 1984-07-09 | 600 | 600 | 600 | 600 | 10,000 | 376.44 |
| 1984-07-07 | 600 | 600 | 600 | 600 | 20,000 | 376.44 |
| 1984-07-06 | 600 | 600 | 600 | 600 | 21,000 | 376.44 |
| 1984-07-05 | 600 | 600 | 600 | 600 | 19,000 | 376.44 |
| 1984-07-04 | 600 | 600 | 595 | 600 | 10,000 | 376.44 |
| 1984-07-03 | 605 | 605 | 570 | 570 | 18,000 | 357.61 |
| 1984-07-02 | 605 | 610 | 605 | 610 | 11,000 | 382.71 |
| 1984-06-30 | 600 | 612 | 600 | 612 | 12,000 | 383.96 |
| 1984-06-29 | 595 | 600 | 595 | 600 | 32,000 | 376.44 |
| 1984-06-28 | 580 | 595 | 580 | 595 | 7,000 | 373.30 |
| 1984-06-27 | 551 | 560 | 550 | 560 | 12,000 | 351.34 |
| 1984-06-22 | 546 | 546 | 530 | 530 | 2,000 | 332.52 |
| 1984-06-21 | 521 | 521 | 521 | 521 | 1,000 | 326.87 |
| 1984-06-20 | 518 | 518 | 518 | 518 | 3,000 | 324.99 |
| 1984-06-19 | 515 | 515 | 515 | 515 | 1,000 | 323.11 |
| 1984-06-18 | 512 | 512 | 512 | 512 | 1,000 | 321.23 |
| 1984-06-15 | 510 | 510 | 510 | 510 | 1,000 | 319.97 |
| 1984-06-12 | 585 | 585 | 575 | 575 | 3,000 | 360.75 |
| 1984-06-11 | 585 | 585 | 575 | 575 | 6,000 | 360.75 |
| 1984-06-06 | 585 | 585 | 585 | 585 | 2,000 | 367.02 |
| 1984-06-05 | 590 | 590 | 575 | 575 | 4,000 | 360.75 |
| 1984-06-01 | 580 | 580 | 568 | 569 | 5,000 | 356.99 |
| 1984-05-31 | 590 | 590 | 580 | 580 | 39,000 | 363.89 |
| 1984-05-29 | 548 | 548 | 548 | 548 | 3,000 | 343.81 |
| 1984-05-28 | 545 | 545 | 540 | 540 | 15,000 | 338.79 |
| 1984-05-26 | 540 | 541 | 540 | 541 | 12,000 | 339.42 |
| 1984-05-25 | 540 | 545 | 530 | 530 | 27,000 | 332.52 |
| 1984-05-23 | 519 | 520 | 500 | 505 | 34,000 | 316.83 |
| 1984-05-22 | 550 | 550 | 525 | 525 | 23,000 | 329.38 |
| 1984-05-21 | 561 | 561 | 555 | 555 | 9,000 | 348.20 |
| 1984-05-19 | 580 | 580 | 570 | 570 | 17,000 | 357.61 |
| 1984-05-18 | 580 | 580 | 580 | 580 | 10,000 | 363.89 |
| 1984-05-17 | 640 | 640 | 620 | 620 | 37,000 | 388.98 |
| 1984-05-16 | 630 | 631 | 630 | 631 | 7,000 | 395.88 |
| 1984-05-15 | 649 | 650 | 645 | 650 | 24,000 | 407.81 |
| 1984-05-14 | 650 | 652 | 650 | 652 | 26,000 | 409.06 |
| 1984-05-11 | 650 | 650 | 650 | 650 | 6,000 | 407.81 |
| 1984-05-10 | 700 | 700 | 675 | 675 | 13,000 | 423.49 |
| 1984-05-09 | 700 | 700 | 700 | 700 | 8,000 | 439.17 |
| 1984-05-08 | 700 | 705 | 700 | 700 | 7,000 | 439.17 |
| 1984-05-07 | 705 | 710 | 705 | 705 | 18,000 | 442.31 |
| 1984-05-04 | 701 | 705 | 697 | 697 | 14,000 | 437.29 |
| 1984-05-02 | 691 | 697 | 685 | 697 | 21,000 | 437.29 |
| 1984-05-01 | 699 | 700 | 688 | 688 | 8,000 | 431.65 |
| 1984-04-28 | 698 | 699 | 698 | 699 | 6,000 | 438.55 |
| 1984-04-27 | 686 | 700 | 686 | 700 | 4,000 | 439.17 |
| 1984-04-26 | 700 | 701 | 685 | 685 | 13,000 | 429.76 |
| 1984-04-25 | 701 | 701 | 689 | 690 | 13,000 | 432.90 |
| 1984-04-24 | 695 | 700 | 695 | 700 | 28,000 | 439.17 |
| 1984-04-23 | 710 | 710 | 700 | 700 | 15,000 | 439.17 |
| 1984-04-21 | 710 | 710 | 700 | 710 | 10,000 | 445.45 |
| 1984-04-20 | 671 | 700 | 671 | 700 | 26,000 | 439.17 |
| 1984-04-19 | 711 | 720 | 681 | 681 | 29,000 | 427.25 |
| 1984-04-18 | 720 | 730 | 698 | 698 | 12,000 | 437.92 |
| 1984-04-17 | 740 | 740 | 718 | 718 | 14,000 | 450.47 |
| 1984-04-16 | 761 | 761 | 720 | 720 | 32,000 | 451.72 |
| 1984-04-13 | 771 | 772 | 761 | 761 | 66,000 | 477.45 |
| 1984-04-12 | 770 | 771 | 770 | 771 | 46,000 | 483.72 |
| 1984-04-11 | 789 | 790 | 770 | 770 | 16,000 | 483.09 |
| 1984-04-10 | 770 | 780 | 770 | 770 | 19,000 | 483.09 |
| 1984-04-09 | 780 | 799 | 770 | 770 | 8,000 | 483.09 |
| 1984-04-06 | 820 | 820 | 809 | 809 | 91,000 | 507.56 |
| 1984-04-05 | 793 | 810 | 784 | 810 | 66,000 | 508.19 |
| 1984-04-04 | 790 | 810 | 790 | 790 | 25,000 | 495.64 |
| 1984-04-03 | 765 | 800 | 765 | 800 | 15,000 | 501.91 |
| 1984-04-02 | 800 | 801 | 765 | 765 | 39,000 | 479.96 |
| 1984-03-31 | 839 | 839 | 810 | 810 | 23,000 | 508.19 |
| 1984-03-30 | 854 | 861 | 840 | 858 | 47,000 | 538.30 |
| 1984-03-29 | 885 | 902 | 860 | 860 | 77,000 | 539.56 |
| 1984-03-28 | 865 | 880 | 865 | 880 | 88,000 | 552.11 |
| 1984-03-27 | 819 | 825 | 800 | 820 | 46,000 | 514.46 |
| 1984-03-26 | 848 | 850 | 820 | 820 | 54,000 | 514.46 |
| 1984-03-24 | 835 | 860 | 835 | 850 | 70,000 | 533.28 |
| 1984-03-23 | 824 | 854 | 810 | 825 | 131,000 | 517.60 |
| 1984-03-22 | 834 | 834 | 818 | 820 | 230,000 | 514.46 |
| 1984-03-21 | 798 | 798 | 775 | 775 | 28,000 | 486.23 |
| 1984-03-19 | 770 | 789 | 759 | 789 | 92,000 | 495.01 |
| 1984-03-17 | 763 | 768 | 755 | 760 | 35,000 | 476.82 |
| 1984-03-16 | 758 | 770 | 758 | 760 | 114,000 | 476.82 |
| 1984-03-15 | 720 | 779 | 720 | 751 | 138,000 | 471.17 |
| 1984-03-14 | 741 | 741 | 711 | 720 | 42,000 | 451.72 |
| 1984-03-13 | 748 | 750 | 738 | 741 | 86,000 | 464.90 |
| 1984-03-12 | 750 | 761 | 735 | 735 | 138,000 | 461.13 |
| 1984-03-09 | 699 | 726 | 699 | 725 | 196,000 | 454.86 |
| 1984-03-08 | 680 | 699 | 680 | 699 | 30,000 | 438.55 |
| 1984-03-07 | 678 | 679 | 670 | 670 | 10,000 | 420.35 |
| 1984-03-06 | 661 | 685 | 661 | 685 | 16,000 | 429.76 |
| 1984-03-05 | 680 | 680 | 652 | 652 | 7,000 | 409.06 |
| 1984-03-03 | 661 | 670 | 660 | 670 | 4,000 | 420.35 |
| 1984-03-02 | 651 | 651 | 651 | 651 | 5,000 | 408.43 |
| 1984-03-01 | 685 | 685 | 685 | 685 | 4,000 | 429.76 |
| 1984-02-29 | 699 | 699 | 688 | 688 | 25,000 | 431.65 |
| 1984-02-28 | 700 | 700 | 690 | 700 | 24,000 | 439.17 |
| 1984-02-27 | 680 | 700 | 680 | 700 | 33,000 | 439.17 |
| 1984-02-25 | 668 | 670 | 655 | 670 | 7,000 | 420.35 |
| 1984-02-24 | 650 | 660 | 650 | 660 | 17,000 | 414.08 |
| 1984-02-23 | 645 | 650 | 640 | 650 | 9,000 | 407.81 |
| 1984-02-22 | 650 | 651 | 632 | 636 | 26,000 | 399.02 |
| 1984-02-21 | 651 | 660 | 651 | 656 | 5,000 | 411.57 |
| 1984-02-20 | 640 | 640 | 640 | 640 | 2,000 | 401.53 |
| 1984-02-18 | 635 | 641 | 635 | 640 | 18,000 | 401.53 |
| 1984-02-17 | 640 | 645 | 635 | 645 | 31,000 | 404.67 |
| 1984-02-16 | 629 | 635 | 629 | 635 | 9,000 | 398.39 |
| 1984-02-15 | 639 | 639 | 611 | 611 | 5,000 | 383.34 |
| 1984-02-14 | 670 | 670 | 649 | 650 | 51,000 | 407.81 |
| 1984-02-13 | 670 | 670 | 668 | 670 | 6,000 | 420.35 |
| 1984-02-10 | 665 | 670 | 665 | 670 | 11,000 | 420.35 |
| 1984-02-09 | 690 | 690 | 679 | 685 | 30,000 | 429.76 |
| 1984-02-08 | 704 | 720 | 700 | 700 | 189,000 | 439.17 |
| 1984-02-07 | 681 | 681 | 676 | 676 | 66,000 | 424.12 |
| 1984-02-06 | 696 | 697 | 686 | 686 | 49,000 | 430.39 |
| 1984-02-04 | 702 | 702 | 689 | 698 | 69,000 | 437.92 |
| 1984-02-03 | 670 | 705 | 670 | 704 | 254,000 | 441.68 |
| 1984-02-02 | 687 | 687 | 672 | 672 | 221,000 | 421.61 |
| 1984-02-01 | 640 | 680 | 634 | 677 | 322,000 | 424.74 |
| 1984-01-31 | 621 | 630 | 620 | 630 | 77,000 | 395.26 |
| 1984-01-30 | 621 | 630 | 620 | 620 | 59,000 | 388.98 |
| 1984-01-28 | 636 | 641 | 626 | 626 | 102,000 | 392.75 |
| 1984-01-27 | 625 | 650 | 620 | 640 | 273,000 | 401.53 |
| 1984-01-26 | 597 | 627 | 595 | 625 | 408,000 | 392.12 |
| 1984-01-25 | 569 | 600 | 569 | 592 | 206,000 | 371.42 |
| 1984-01-24 | 546 | 573 | 546 | 565 | 77,000 | 354.48 |
| 1984-01-23 | 550 | 550 | 546 | 546 | 72,000 | 342.56 |
| 1984-01-21 | 555 | 560 | 550 | 550 | 51,000 | 345.07 |
| 1984-01-20 | 559 | 560 | 553 | 553 | 28,000 | 346.95 |
| 1984-01-19 | 579 | 580 | 556 | 566 | 159,000 | 355.10 |
| 1984-01-18 | 580 | 580 | 560 | 580 | 80,000 | 363.89 |
| 1984-01-17 | 600 | 600 | 570 | 580 | 103,000 | 363.89 |
| 1984-01-13 | 574 | 598 | 570 | 598 | 341,000 | 375.18 |
| 1984-01-12 | 545 | 575 | 545 | 556 | 119,000 | 348.83 |
| 1984-01-11 | 526 | 540 | 525 | 540 | 45,000 | 338.79 |
| 1984-01-10 | 526 | 527 | 525 | 526 | 26,000 | 330.01 |
| 1984-01-09 | 536 | 539 | 528 | 535 | 39,000 | 335.66 |
| 1984-01-07 | 540 | 540 | 536 | 536 | 16,000 | 336.28 |
| 1984-01-06 | 520 | 540 | 520 | 536 | 36,000 | 336.28 |
| 1984-01-05 | 515 | 520 | 510 | 520 | 11,000 | 326.24 |
| 1984-01-04 | 505 | 505 | 505 | 505 | 18,000 | 316.83 |
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
