8081 (株)カナデン の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 595 | 595 | 595 | 595 | 1,000 | 410.63 |
| 1985-12-27 | 590 | 590 | 590 | 590 | 3,000 | 407.18 |
| 1985-12-25 | 590 | 590 | 590 | 590 | 5,000 | 407.18 |
| 1985-12-23 | 590 | 590 | 590 | 590 | 2,000 | 407.18 |
| 1985-12-20 | 585 | 595 | 585 | 590 | 9,000 | 407.18 |
| 1985-12-19 | 605 | 605 | 581 | 581 | 12,000 | 400.97 |
| 1985-12-17 | 612 | 612 | 610 | 610 | 14,000 | 420.98 |
| 1985-12-16 | 609 | 611 | 609 | 611 | 10,000 | 421.67 |
| 1985-12-12 | 625 | 625 | 625 | 625 | 6,000 | 431.33 |
| 1985-12-11 | 620 | 621 | 615 | 621 | 7,000 | 428.57 |
| 1985-12-10 | 630 | 630 | 620 | 621 | 11,000 | 428.57 |
| 1985-12-09 | 620 | 620 | 610 | 620 | 5,000 | 427.88 |
| 1985-12-07 | 620 | 620 | 611 | 611 | 2,000 | 421.67 |
| 1985-12-06 | 610 | 630 | 610 | 610 | 12,000 | 420.98 |
| 1985-12-05 | 610 | 620 | 610 | 620 | 17,000 | 427.88 |
| 1985-12-04 | 590 | 600 | 590 | 595 | 7,000 | 410.63 |
| 1985-12-03 | 610 | 610 | 590 | 590 | 32,000 | 407.18 |
| 1985-12-02 | 612 | 612 | 612 | 612 | 1,000 | 422.36 |
| 1985-11-30 | 619 | 619 | 610 | 610 | 4,000 | 420.98 |
| 1985-11-29 | 611 | 620 | 611 | 620 | 17,000 | 427.88 |
| 1985-11-28 | 612 | 620 | 611 | 620 | 8,000 | 427.88 |
| 1985-11-27 | 609 | 610 | 609 | 609 | 7,000 | 420.29 |
| 1985-11-26 | 620 | 635 | 620 | 629 | 7,000 | 434.09 |
| 1985-11-25 | 635 | 645 | 630 | 630 | 5,000 | 434.78 |
| 1985-11-22 | 635 | 635 | 634 | 635 | 7,000 | 438.23 |
| 1985-11-21 | 600 | 620 | 600 | 616 | 6,000 | 425.12 |
| 1985-11-20 | 585 | 590 | 585 | 590 | 6,000 | 407.18 |
| 1985-11-18 | 582 | 584 | 582 | 584 | 5,000 | 403.04 |
| 1985-11-15 | 582 | 582 | 582 | 582 | 3,000 | 401.66 |
| 1985-11-13 | 581 | 581 | 581 | 581 | 2,000 | 400.97 |
| 1985-11-12 | 585 | 585 | 585 | 585 | 4,000 | 403.73 |
| 1985-11-11 | 581 | 581 | 581 | 581 | 5,000 | 400.97 |
| 1985-11-08 | 580 | 585 | 578 | 578 | 19,000 | 398.90 |
| 1985-11-07 | 600 | 600 | 575 | 575 | 11,000 | 396.83 |
| 1985-11-06 | 600 | 601 | 600 | 601 | 5,000 | 414.77 |
| 1985-11-05 | 602 | 602 | 600 | 600 | 10,000 | 414.08 |
| 1985-11-02 | 613 | 613 | 613 | 613 | 1,000 | 423.05 |
| 1985-11-01 | 616 | 616 | 613 | 613 | 20,000 | 423.05 |
| 1985-10-31 | 620 | 620 | 611 | 615 | 5,000 | 424.43 |
| 1985-10-30 | 648 | 648 | 620 | 620 | 13,000 | 427.88 |
| 1985-10-29 | 650 | 650 | 640 | 648 | 8,000 | 447.21 |
| 1985-10-28 | 650 | 655 | 650 | 650 | 23,000 | 448.59 |
| 1985-10-26 | 624 | 630 | 624 | 630 | 14,000 | 434.78 |
| 1985-10-25 | 616 | 627 | 616 | 620 | 24,000 | 427.88 |
| 1985-10-24 | 636 | 641 | 610 | 610 | 29,000 | 420.98 |
| 1985-10-23 | 650 | 650 | 635 | 636 | 48,000 | 438.92 |
| 1985-10-22 | 605 | 640 | 600 | 620 | 97,000 | 427.88 |
| 1985-10-21 | 604 | 605 | 604 | 605 | 53,000 | 417.53 |
| 1985-10-19 | 556 | 574 | 556 | 574 | 7,000 | 396.14 |
| 1985-10-18 | 550 | 556 | 550 | 555 | 16,000 | 383.02 |
| 1985-10-17 | 565 | 565 | 550 | 555 | 11,000 | 383.02 |
| 1985-10-16 | 550 | 550 | 550 | 550 | 11,000 | 379.57 |
| 1985-10-15 | 545 | 555 | 545 | 550 | 34,000 | 379.57 |
| 1985-10-11 | 531 | 533 | 531 | 533 | 2,000 | 367.84 |
| 1985-10-08 | 526 | 530 | 526 | 530 | 4,000 | 365.77 |
| 1985-10-07 | 526 | 526 | 526 | 526 | 1,000 | 363.01 |
| 1985-10-05 | 526 | 526 | 526 | 526 | 2,000 | 363.01 |
| 1985-10-04 | 525 | 525 | 525 | 525 | 1,000 | 362.32 |
| 1985-10-03 | 525 | 525 | 525 | 525 | 3,000 | 362.32 |
| 1985-10-02 | 520 | 520 | 520 | 520 | 1,000 | 358.87 |
| 1985-10-01 | 524 | 524 | 524 | 524 | 4,000 | 361.63 |
| 1985-09-25 | 566 | 566 | 566 | 566 | 3,000 | 390.61 |
| 1985-09-24 | 566 | 566 | 566 | 566 | 2,000 | 390.61 |
| 1985-09-20 | 555 | 565 | 555 | 565 | 8,000 | 389.92 |
| 1985-09-19 | 561 | 565 | 561 | 565 | 3,000 | 389.92 |
| 1985-09-17 | 548 | 551 | 548 | 551 | 5,000 | 380.26 |
| 1985-09-13 | 551 | 555 | 540 | 545 | 9,000 | 376.12 |
| 1985-09-12 | 536 | 550 | 536 | 550 | 3,000 | 379.57 |
| 1985-09-11 | 531 | 531 | 530 | 530 | 3,000 | 365.77 |
| 1985-09-10 | 515 | 525 | 515 | 525 | 4,000 | 362.32 |
| 1985-09-09 | 514 | 515 | 514 | 514 | 7,000 | 354.73 |
| 1985-09-07 | 511 | 511 | 511 | 511 | 12,000 | 352.66 |
| 1985-09-06 | 511 | 511 | 511 | 511 | 3,000 | 352.66 |
| 1985-09-05 | 510 | 510 | 510 | 510 | 4,000 | 351.97 |
| 1985-09-04 | 509 | 510 | 509 | 510 | 5,000 | 351.97 |
| 1985-09-03 | 502 | 503 | 502 | 503 | 2,000 | 347.14 |
| 1985-09-02 | 501 | 501 | 501 | 501 | 4,000 | 345.76 |
| 1985-08-29 | 509 | 509 | 509 | 509 | 1,000 | 351.28 |
| 1985-08-28 | 508 | 510 | 508 | 510 | 3,000 | 351.97 |
| 1985-08-27 | 510 | 515 | 505 | 508 | 10,000 | 350.59 |
| 1985-08-26 | 511 | 511 | 511 | 511 | 1,000 | 352.66 |
| 1985-08-24 | 505 | 510 | 505 | 510 | 2,000 | 351.97 |
| 1985-08-23 | 502 | 502 | 502 | 502 | 3,000 | 346.45 |
| 1985-08-21 | 501 | 501 | 501 | 501 | 1,000 | 345.76 |
| 1985-08-20 | 501 | 501 | 501 | 501 | 7,000 | 345.76 |
| 1985-08-19 | 511 | 511 | 500 | 500 | 8,000 | 345.07 |
| 1985-08-16 | 502 | 502 | 500 | 501 | 4,000 | 345.76 |
| 1985-08-15 | 501 | 501 | 501 | 501 | 1,000 | 345.76 |
| 1985-08-14 | 497 | 497 | 495 | 495 | 3,000 | 341.62 |
| 1985-08-12 | 520 | 520 | 495 | 495 | 4,000 | 341.62 |
| 1985-08-09 | 520 | 520 | 520 | 520 | 3,000 | 358.87 |
| 1985-08-08 | 521 | 521 | 520 | 520 | 7,000 | 358.87 |
| 1985-08-07 | 520 | 530 | 520 | 520 | 5,000 | 358.87 |
| 1985-08-03 | 496 | 496 | 496 | 496 | 1,000 | 342.31 |
| 1985-08-02 | 493 | 497 | 493 | 493 | 25,000 | 340.24 |
| 1985-08-01 | 493 | 493 | 490 | 493 | 15,000 | 340.24 |
| 1985-07-31 | 500 | 500 | 491 | 493 | 17,000 | 340.24 |
| 1985-07-30 | 504 | 504 | 500 | 500 | 10,000 | 345.07 |
| 1985-07-29 | 515 | 515 | 515 | 515 | 2,000 | 355.42 |
| 1985-07-27 | 519 | 519 | 519 | 519 | 1,000 | 358.18 |
| 1985-07-25 | 530 | 530 | 520 | 520 | 7,000 | 358.87 |
| 1985-07-24 | 530 | 530 | 525 | 525 | 6,000 | 362.32 |
| 1985-07-23 | 535 | 535 | 530 | 530 | 3,000 | 365.77 |
| 1985-07-22 | 535 | 535 | 530 | 530 | 5,000 | 365.77 |
| 1985-07-20 | 530 | 535 | 530 | 535 | 8,000 | 369.22 |
| 1985-07-19 | 530 | 530 | 530 | 530 | 3,000 | 365.77 |
| 1985-07-18 | 526 | 526 | 525 | 525 | 3,000 | 362.32 |
| 1985-07-17 | 525 | 525 | 525 | 525 | 3,000 | 362.32 |
| 1985-07-16 | 549 | 549 | 530 | 530 | 8,000 | 365.77 |
| 1985-07-15 | 549 | 549 | 549 | 549 | 1,000 | 378.88 |
| 1985-07-12 | 564 | 564 | 549 | 549 | 6,000 | 378.88 |
| 1985-07-11 | 561 | 561 | 550 | 550 | 9,000 | 379.57 |
| 1985-07-10 | 564 | 564 | 564 | 564 | 1,000 | 389.23 |
| 1985-07-09 | 570 | 570 | 565 | 565 | 6,000 | 389.92 |
| 1985-07-08 | 580 | 580 | 570 | 571 | 3,000 | 394.07 |
| 1985-07-06 | 580 | 580 | 580 | 580 | 2,000 | 400.28 |
| 1985-07-04 | 561 | 562 | 561 | 561 | 4,000 | 387.16 |
| 1985-07-02 | 560 | 560 | 560 | 560 | 2,000 | 386.47 |
| 1985-06-29 | 598 | 598 | 598 | 598 | 1,000 | 412.70 |
| 1985-06-28 | 600 | 600 | 600 | 600 | 6,000 | 414.08 |
| 1985-06-27 | 575 | 600 | 575 | 600 | 27,000 | 414.08 |
| 1985-06-26 | 581 | 583 | 580 | 583 | 4,000 | 402.35 |
| 1985-06-25 | 576 | 576 | 576 | 576 | 3,000 | 397.52 |
| 1985-06-22 | 560 | 560 | 560 | 560 | 5,000 | 386.47 |
| 1985-06-21 | 555 | 555 | 550 | 555 | 4,000 | 383.02 |
| 1985-06-20 | 556 | 556 | 556 | 556 | 2,000 | 383.71 |
| 1985-06-19 | 550 | 550 | 550 | 550 | 5,000 | 379.57 |
| 1985-06-18 | 578 | 580 | 568 | 568 | 6,000 | 391.99 |
| 1985-06-17 | 580 | 580 | 578 | 578 | 9,000 | 398.90 |
| 1985-06-15 | 585 | 585 | 585 | 585 | 1,000 | 403.73 |
| 1985-06-14 | 590 | 595 | 590 | 595 | 2,000 | 410.63 |
| 1985-06-13 | 590 | 603 | 585 | 590 | 12,000 | 407.18 |
| 1985-06-12 | 590 | 590 | 585 | 590 | 5,000 | 407.18 |
| 1985-06-11 | 591 | 593 | 590 | 590 | 13,000 | 407.18 |
| 1985-06-07 | 541 | 545 | 541 | 545 | 11,000 | 376.12 |
| 1985-06-05 | 511 | 521 | 510 | 510 | 12,000 | 351.97 |
| 1985-06-04 | 551 | 551 | 520 | 520 | 18,000 | 358.87 |
| 1985-06-03 | 553 | 558 | 549 | 549 | 14,000 | 378.88 |
| 1985-05-31 | 600 | 600 | 573 | 573 | 14,000 | 395.45 |
| 1985-05-30 | 600 | 600 | 581 | 600 | 74,000 | 414.08 |
| 1985-05-29 | 598 | 601 | 590 | 590 | 6,000 | 407.18 |
| 1985-05-28 | 605 | 605 | 603 | 603 | 4,000 | 416.15 |
| 1985-05-27 | 605 | 606 | 605 | 605 | 5,000 | 417.53 |
| 1985-05-25 | 610 | 610 | 605 | 609 | 6,000 | 420.29 |
| 1985-05-24 | 610 | 610 | 605 | 605 | 17,000 | 417.53 |
| 1985-05-23 | 630 | 630 | 610 | 610 | 8,000 | 420.98 |
| 1985-05-22 | 621 | 622 | 621 | 622 | 2,000 | 429.26 |
| 1985-05-21 | 600 | 603 | 600 | 600 | 22,000 | 414.08 |
| 1985-05-20 | 599 | 599 | 595 | 595 | 6,000 | 410.63 |
| 1985-05-18 | 588 | 588 | 588 | 588 | 2,000 | 405.80 |
| 1985-05-17 | 590 | 590 | 590 | 590 | 4,000 | 407.18 |
| 1985-05-16 | 607 | 607 | 600 | 600 | 7,000 | 414.08 |
| 1985-05-15 | 601 | 607 | 601 | 607 | 7,000 | 418.91 |
| 1985-05-14 | 605 | 610 | 601 | 610 | 5,000 | 420.98 |
| 1985-05-13 | 607 | 607 | 605 | 605 | 2,000 | 417.53 |
| 1985-05-10 | 626 | 626 | 615 | 615 | 14,000 | 424.43 |
| 1985-05-09 | 628 | 630 | 628 | 630 | 4,000 | 434.78 |
| 1985-05-07 | 625 | 625 | 625 | 625 | 1,000 | 431.33 |
| 1985-05-04 | 616 | 630 | 616 | 630 | 4,000 | 434.78 |
| 1985-05-02 | 621 | 621 | 621 | 621 | 4,000 | 428.57 |
| 1985-05-01 | 616 | 616 | 616 | 616 | 5,000 | 425.12 |
| 1985-04-30 | 638 | 638 | 630 | 630 | 4,000 | 434.78 |
| 1985-04-27 | 615 | 615 | 615 | 615 | 5,000 | 424.43 |
| 1985-04-26 | 605 | 615 | 600 | 615 | 16,000 | 424.43 |
| 1985-04-25 | 620 | 620 | 610 | 610 | 12,000 | 420.98 |
| 1985-04-24 | 612 | 620 | 612 | 620 | 4,000 | 427.88 |
| 1985-04-23 | 617 | 625 | 617 | 622 | 18,000 | 429.26 |
| 1985-04-22 | 638 | 638 | 638 | 638 | 8,000 | 440.30 |
| 1985-04-20 | 648 | 648 | 648 | 648 | 2,000 | 447.21 |
| 1985-04-19 | 644 | 649 | 643 | 649 | 22,000 | 447.90 |
| 1985-04-18 | 640 | 649 | 640 | 649 | 22,000 | 447.90 |
| 1985-04-17 | 640 | 650 | 639 | 650 | 16,000 | 448.59 |
| 1985-04-16 | 649 | 655 | 649 | 654 | 8,000 | 451.35 |
| 1985-04-15 | 650 | 659 | 645 | 659 | 46,000 | 454.80 |
| 1985-04-12 | 659 | 660 | 659 | 660 | 37,000 | 455.49 |
| 1985-04-11 | 660 | 660 | 650 | 660 | 30,000 | 455.49 |
| 1985-04-10 | 660 | 660 | 660 | 660 | 15,000 | 455.49 |
| 1985-04-09 | 639 | 659 | 639 | 659 | 26,000 | 454.80 |
| 1985-04-08 | 669 | 669 | 669 | 669 | 2,000 | 461.70 |
| 1985-04-06 | 650 | 670 | 650 | 670 | 3,000 | 462.39 |
| 1985-04-05 | 650 | 670 | 650 | 660 | 13,000 | 455.49 |
| 1985-04-04 | 650 | 670 | 650 | 670 | 11,000 | 462.39 |
| 1985-04-03 | 655 | 670 | 655 | 670 | 9,000 | 462.39 |
| 1985-04-02 | 670 | 670 | 656 | 665 | 8,000 | 458.94 |
| 1985-04-01 | 660 | 666 | 657 | 666 | 19,000 | 459.63 |
| 1985-03-30 | 658 | 658 | 658 | 658 | 5,000 | 454.11 |
| 1985-03-29 | 679 | 679 | 679 | 679 | 1,000 | 468.60 |
| 1985-03-27 | 658 | 680 | 657 | 680 | 14,000 | 469.29 |
| 1985-03-26 | 690 | 730 | 689 | 730 | 44,000 | 458 |
| 1985-03-25 | 730 | 730 | 712 | 725 | 12,000 | 454.86 |
| 1985-03-23 | 737 | 737 | 730 | 730 | 13,000 | 458 |
| 1985-03-22 | 720 | 739 | 720 | 739 | 7,000 | 463.64 |
| 1985-03-20 | 730 | 731 | 730 | 730 | 30,000 | 458 |
| 1985-03-19 | 740 | 740 | 730 | 730 | 12,000 | 458 |
| 1985-03-18 | 731 | 736 | 731 | 735 | 8,000 | 461.13 |
| 1985-03-15 | 740 | 740 | 730 | 730 | 21,000 | 458 |
| 1985-03-14 | 735 | 735 | 730 | 730 | 15,000 | 458 |
| 1985-03-13 | 760 | 767 | 760 | 761 | 15,000 | 477.45 |
| 1985-03-12 | 757 | 757 | 757 | 757 | 5,000 | 474.94 |
| 1985-03-11 | 730 | 731 | 730 | 730 | 7,000 | 458 |
| 1985-03-08 | 750 | 750 | 740 | 740 | 13,000 | 464.27 |
| 1985-03-07 | 757 | 767 | 757 | 757 | 14,000 | 474.94 |
| 1985-03-06 | 744 | 767 | 744 | 767 | 14,000 | 481.21 |
| 1985-03-05 | 770 | 770 | 770 | 770 | 5,000 | 483.09 |
| 1985-03-04 | 741 | 770 | 741 | 770 | 16,000 | 483.09 |
| 1985-03-02 | 740 | 740 | 732 | 732 | 12,000 | 459.25 |
| 1985-03-01 | 769 | 769 | 742 | 743 | 14,000 | 466.15 |
| 1985-02-28 | 790 | 790 | 771 | 771 | 10,000 | 483.72 |
| 1985-02-27 | 770 | 779 | 768 | 779 | 25,000 | 488.74 |
| 1985-02-26 | 790 | 790 | 780 | 781 | 8,000 | 489.99 |
| 1985-02-25 | 780 | 790 | 780 | 790 | 5,000 | 495.64 |
| 1985-02-22 | 780 | 799 | 780 | 780 | 13,000 | 489.37 |
| 1985-02-21 | 799 | 800 | 780 | 790 | 20,000 | 495.64 |
| 1985-02-20 | 800 | 800 | 798 | 800 | 16,000 | 501.91 |
| 1985-02-19 | 799 | 800 | 782 | 782 | 26,000 | 490.62 |
| 1985-02-18 | 782 | 782 | 782 | 782 | 17,000 | 490.62 |
| 1985-02-16 | 744 | 750 | 744 | 750 | 15,000 | 470.54 |
| 1985-02-15 | 744 | 744 | 740 | 744 | 16,000 | 466.78 |
| 1985-02-14 | 737 | 745 | 735 | 744 | 25,000 | 466.78 |
| 1985-02-13 | 743 | 743 | 737 | 737 | 7,000 | 462.39 |
| 1985-02-12 | 737 | 745 | 737 | 745 | 11,000 | 467.41 |
| 1985-02-08 | 748 | 748 | 737 | 737 | 21,000 | 462.39 |
| 1985-02-07 | 759 | 770 | 748 | 748 | 45,000 | 469.29 |
| 1985-02-06 | 739 | 748 | 739 | 748 | 28,000 | 469.29 |
| 1985-02-05 | 780 | 780 | 780 | 780 | 10,000 | 489.37 |
| 1985-02-04 | 790 | 790 | 778 | 778 | 6,000 | 488.11 |
| 1985-02-02 | 780 | 780 | 780 | 780 | 9,000 | 489.37 |
| 1985-02-01 | 780 | 781 | 780 | 781 | 5,000 | 489.99 |
| 1985-01-31 | 778 | 778 | 778 | 778 | 9,000 | 488.11 |
| 1985-01-30 | 798 | 798 | 798 | 798 | 4,000 | 500.66 |
| 1985-01-29 | 811 | 813 | 808 | 808 | 7,000 | 506.93 |
| 1985-01-28 | 804 | 810 | 804 | 810 | 5,000 | 508.19 |
| 1985-01-26 | 804 | 804 | 800 | 800 | 3,000 | 501.91 |
| 1985-01-25 | 830 | 830 | 810 | 810 | 2,000 | 508.19 |
| 1985-01-24 | 795 | 817 | 795 | 817 | 8,000 | 512.58 |
| 1985-01-23 | 814 | 814 | 814 | 814 | 1,000 | 510.70 |
| 1985-01-22 | 817 | 825 | 817 | 817 | 4,000 | 512.58 |
| 1985-01-21 | 817 | 817 | 817 | 817 | 2,000 | 512.58 |
| 1985-01-19 | 829 | 829 | 828 | 828 | 2,000 | 519.48 |
| 1985-01-18 | 844 | 844 | 838 | 838 | 32,000 | 525.75 |
| 1985-01-17 | 821 | 844 | 821 | 844 | 18,000 | 529.52 |
| 1985-01-16 | 816 | 816 | 816 | 816 | 8,000 | 511.95 |
| 1985-01-14 | 792 | 792 | 792 | 792 | 3,000 | 496.89 |
| 1985-01-11 | 779 | 781 | 778 | 780 | 4,000 | 489.37 |
| 1985-01-10 | 771 | 771 | 771 | 771 | 2,000 | 483.72 |
| 1985-01-09 | 767 | 770 | 765 | 770 | 8,000 | 483.09 |
| 1985-01-08 | 769 | 769 | 769 | 769 | 4,000 | 482.46 |
| 1985-01-07 | 772 | 773 | 772 | 772 | 3,000 | 484.35 |
| 1985-01-04 | 781 | 781 | 781 | 781 | 2,000 | 489.99 |
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
