8081 (株)カナデン の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 550 | 550 | 550 | 550 | 1,000 | 436.51 |
| 1986-12-26 | 553 | 553 | 553 | 553 | 11,000 | 438.89 |
| 1986-12-25 | 555 | 555 | 555 | 555 | 1,000 | 440.48 |
| 1986-12-24 | 560 | 560 | 556 | 556 | 2,000 | 441.27 |
| 1986-12-23 | 560 | 560 | 556 | 560 | 8,000 | 444.44 |
| 1986-12-22 | 556 | 556 | 556 | 556 | 1,000 | 441.27 |
| 1986-12-19 | 565 | 566 | 553 | 553 | 12,000 | 438.89 |
| 1986-12-18 | 570 | 581 | 570 | 581 | 5,000 | 461.11 |
| 1986-12-17 | 582 | 582 | 570 | 570 | 11,000 | 452.38 |
| 1986-12-16 | 585 | 585 | 581 | 581 | 3,000 | 461.11 |
| 1986-12-15 | 599 | 599 | 585 | 585 | 3,000 | 464.29 |
| 1986-12-12 | 585 | 600 | 585 | 600 | 7,000 | 476.19 |
| 1986-12-11 | 581 | 581 | 581 | 581 | 3,000 | 461.11 |
| 1986-12-10 | 610 | 610 | 610 | 610 | 7,000 | 484.13 |
| 1986-12-09 | 582 | 600 | 581 | 600 | 7,000 | 476.19 |
| 1986-12-08 | 600 | 600 | 575 | 575 | 7,000 | 456.35 |
| 1986-12-06 | 600 | 600 | 590 | 600 | 13,000 | 476.19 |
| 1986-12-05 | 585 | 600 | 585 | 600 | 4,000 | 476.19 |
| 1986-12-04 | 605 | 607 | 585 | 585 | 11,000 | 464.29 |
| 1986-12-03 | 614 | 615 | 605 | 614 | 40,000 | 487.30 |
| 1986-12-02 | 619 | 621 | 605 | 615 | 70,000 | 488.10 |
| 1986-12-01 | 561 | 592 | 561 | 592 | 53,000 | 469.84 |
| 1986-11-29 | 559 | 559 | 559 | 559 | 4,000 | 443.65 |
| 1986-11-28 | 556 | 556 | 548 | 548 | 8,000 | 434.92 |
| 1986-11-27 | 548 | 548 | 546 | 546 | 9,000 | 433.33 |
| 1986-11-26 | 547 | 547 | 547 | 547 | 1,000 | 434.13 |
| 1986-11-25 | 541 | 541 | 541 | 541 | 3,000 | 429.37 |
| 1986-11-22 | 540 | 540 | 540 | 540 | 5,000 | 428.57 |
| 1986-11-21 | 538 | 539 | 538 | 539 | 6,000 | 427.78 |
| 1986-11-20 | 540 | 545 | 540 | 545 | 5,000 | 432.54 |
| 1986-11-19 | 535 | 535 | 535 | 535 | 1,000 | 424.60 |
| 1986-11-18 | 532 | 532 | 532 | 532 | 1,000 | 422.22 |
| 1986-11-14 | 525 | 527 | 525 | 527 | 2,000 | 418.25 |
| 1986-11-12 | 520 | 520 | 520 | 520 | 2,000 | 412.70 |
| 1986-11-11 | 519 | 520 | 517 | 517 | 10,000 | 410.32 |
| 1986-11-10 | 515 | 517 | 515 | 517 | 2,000 | 410.32 |
| 1986-11-07 | 515 | 515 | 515 | 515 | 10,000 | 408.73 |
| 1986-11-06 | 522 | 522 | 521 | 521 | 2,000 | 413.49 |
| 1986-11-04 | 514 | 521 | 514 | 521 | 6,000 | 413.49 |
| 1986-11-01 | 523 | 525 | 514 | 514 | 10,000 | 407.94 |
| 1986-10-31 | 523 | 523 | 523 | 523 | 3,000 | 415.08 |
| 1986-10-28 | 527 | 527 | 527 | 527 | 2,000 | 418.25 |
| 1986-10-27 | 530 | 532 | 527 | 527 | 9,000 | 418.25 |
| 1986-10-24 | 522 | 522 | 522 | 522 | 2,000 | 414.29 |
| 1986-10-23 | 519 | 519 | 519 | 519 | 2,000 | 411.91 |
| 1986-10-22 | 514 | 515 | 514 | 515 | 2,000 | 408.73 |
| 1986-10-21 | 530 | 530 | 520 | 520 | 6,000 | 412.70 |
| 1986-10-20 | 530 | 530 | 530 | 530 | 3,000 | 420.64 |
| 1986-10-17 | 535 | 535 | 530 | 530 | 10,000 | 420.64 |
| 1986-10-16 | 531 | 531 | 531 | 531 | 5,000 | 421.43 |
| 1986-10-15 | 547 | 547 | 530 | 531 | 12,000 | 421.43 |
| 1986-10-13 | 541 | 541 | 540 | 540 | 2,000 | 428.57 |
| 1986-10-09 | 531 | 531 | 531 | 531 | 3,000 | 421.43 |
| 1986-10-07 | 530 | 530 | 530 | 530 | 3,000 | 420.64 |
| 1986-10-06 | 546 | 546 | 544 | 544 | 4,000 | 431.75 |
| 1986-10-04 | 545 | 545 | 545 | 545 | 1,000 | 432.54 |
| 1986-10-03 | 545 | 545 | 545 | 545 | 1,000 | 432.54 |
| 1986-10-01 | 549 | 549 | 548 | 548 | 4,000 | 434.92 |
| 1986-09-25 | 580 | 580 | 580 | 580 | 1,000 | 460.32 |
| 1986-09-24 | 580 | 580 | 580 | 580 | 2,000 | 460.32 |
| 1986-09-22 | 585 | 585 | 585 | 585 | 2,000 | 464.29 |
| 1986-09-19 | 580 | 585 | 580 | 585 | 3,000 | 464.29 |
| 1986-09-18 | 589 | 590 | 580 | 580 | 9,000 | 460.32 |
| 1986-09-17 | 590 | 590 | 590 | 590 | 5,000 | 468.25 |
| 1986-09-12 | 590 | 590 | 590 | 590 | 7,000 | 468.25 |
| 1986-09-11 | 590 | 591 | 590 | 591 | 7,000 | 469.05 |
| 1986-09-10 | 590 | 591 | 590 | 591 | 2,000 | 469.05 |
| 1986-09-09 | 590 | 590 | 590 | 590 | 3,000 | 468.25 |
| 1986-09-08 | 594 | 594 | 580 | 580 | 5,000 | 460.32 |
| 1986-09-06 | 594 | 599 | 594 | 599 | 2,000 | 475.40 |
| 1986-09-05 | 584 | 584 | 584 | 584 | 1,000 | 463.49 |
| 1986-09-04 | 585 | 585 | 584 | 584 | 6,000 | 463.49 |
| 1986-09-03 | 582 | 584 | 580 | 584 | 3,000 | 463.49 |
| 1986-09-02 | 572 | 572 | 572 | 572 | 1,000 | 453.97 |
| 1986-09-01 | 600 | 600 | 570 | 570 | 8,000 | 452.38 |
| 1986-08-29 | 622 | 622 | 611 | 611 | 18,000 | 484.92 |
| 1986-08-28 | 619 | 630 | 615 | 623 | 16,000 | 494.44 |
| 1986-08-27 | 600 | 615 | 600 | 610 | 21,000 | 484.13 |
| 1986-08-23 | 571 | 571 | 571 | 571 | 3,000 | 453.18 |
| 1986-08-22 | 555 | 561 | 555 | 557 | 8,000 | 442.06 |
| 1986-08-21 | 557 | 565 | 556 | 565 | 8,000 | 448.41 |
| 1986-08-20 | 565 | 565 | 555 | 555 | 30,000 | 440.48 |
| 1986-08-19 | 577 | 577 | 570 | 570 | 2,000 | 452.38 |
| 1986-08-18 | 571 | 577 | 570 | 577 | 4,000 | 457.94 |
| 1986-08-15 | 590 | 590 | 577 | 577 | 5,000 | 457.94 |
| 1986-08-14 | 600 | 600 | 599 | 599 | 4,000 | 475.40 |
| 1986-08-13 | 619 | 619 | 609 | 609 | 4,000 | 483.33 |
| 1986-08-12 | 615 | 620 | 610 | 620 | 7,000 | 492.06 |
| 1986-08-11 | 615 | 616 | 613 | 615 | 11,000 | 488.10 |
| 1986-08-07 | 578 | 582 | 578 | 581 | 8,000 | 461.11 |
| 1986-08-06 | 566 | 569 | 566 | 568 | 11,000 | 450.79 |
| 1986-08-05 | 575 | 575 | 560 | 562 | 18,000 | 446.03 |
| 1986-08-04 | 580 | 580 | 570 | 570 | 22,000 | 452.38 |
| 1986-08-01 | 551 | 551 | 550 | 550 | 3,000 | 436.51 |
| 1986-07-31 | 580 | 580 | 551 | 551 | 11,000 | 437.30 |
| 1986-07-30 | 590 | 590 | 580 | 580 | 6,000 | 460.32 |
| 1986-07-29 | 601 | 601 | 600 | 600 | 4,000 | 476.19 |
| 1986-07-28 | 595 | 600 | 590 | 600 | 12,000 | 476.19 |
| 1986-07-26 | 600 | 600 | 595 | 595 | 2,000 | 472.22 |
| 1986-07-25 | 600 | 600 | 595 | 600 | 5,000 | 476.19 |
| 1986-07-24 | 590 | 600 | 590 | 590 | 4,000 | 468.25 |
| 1986-07-23 | 590 | 590 | 580 | 580 | 20,000 | 460.32 |
| 1986-07-18 | 640 | 640 | 623 | 623 | 17,000 | 494.44 |
| 1986-07-17 | 640 | 640 | 640 | 640 | 10,000 | 507.94 |
| 1986-07-16 | 640 | 640 | 640 | 640 | 3,000 | 507.94 |
| 1986-07-15 | 642 | 643 | 642 | 643 | 7,000 | 510.32 |
| 1986-07-14 | 642 | 642 | 642 | 642 | 2,000 | 509.52 |
| 1986-07-11 | 642 | 645 | 641 | 645 | 14,000 | 511.91 |
| 1986-07-10 | 650 | 651 | 640 | 641 | 8,000 | 508.73 |
| 1986-07-09 | 650 | 651 | 650 | 650 | 17,000 | 515.87 |
| 1986-07-08 | 650 | 660 | 650 | 660 | 11,000 | 523.81 |
| 1986-07-07 | 680 | 680 | 661 | 680 | 10,000 | 539.68 |
| 1986-07-05 | 685 | 685 | 680 | 680 | 5,000 | 539.68 |
| 1986-07-04 | 666 | 680 | 665 | 680 | 23,000 | 539.68 |
| 1986-07-03 | 662 | 670 | 662 | 665 | 26,000 | 527.78 |
| 1986-07-02 | 653 | 665 | 650 | 657 | 31,000 | 521.43 |
| 1986-07-01 | 660 | 670 | 651 | 651 | 19,000 | 516.67 |
| 1986-06-30 | 661 | 661 | 651 | 651 | 8,000 | 516.67 |
| 1986-06-27 | 675 | 685 | 650 | 650 | 35,000 | 515.87 |
| 1986-06-26 | 666 | 668 | 665 | 665 | 6,000 | 527.78 |
| 1986-06-25 | 659 | 659 | 659 | 659 | 9,000 | 523.02 |
| 1986-06-24 | 675 | 685 | 675 | 684 | 12,000 | 542.86 |
| 1986-06-23 | 686 | 689 | 676 | 689 | 20,000 | 546.83 |
| 1986-06-21 | 670 | 674 | 660 | 660 | 33,000 | 523.81 |
| 1986-06-20 | 675 | 675 | 650 | 669 | 46,000 | 530.95 |
| 1986-06-19 | 675 | 680 | 659 | 675 | 55,000 | 535.71 |
| 1986-06-18 | 689 | 689 | 660 | 671 | 41,000 | 532.54 |
| 1986-06-17 | 701 | 705 | 680 | 695 | 38,000 | 551.59 |
| 1986-06-16 | 710 | 720 | 691 | 691 | 45,000 | 548.41 |
| 1986-06-13 | 708 | 727 | 708 | 710 | 47,000 | 563.49 |
| 1986-06-12 | 730 | 730 | 700 | 701 | 123,000 | 556.35 |
| 1986-06-11 | 711 | 724 | 710 | 724 | 142,000 | 574.60 |
| 1986-06-10 | 665 | 700 | 665 | 700 | 65,000 | 555.56 |
| 1986-06-09 | 700 | 700 | 680 | 681 | 104,000 | 540.48 |
| 1986-06-07 | 675 | 698 | 670 | 698 | 183,000 | 553.97 |
| 1986-06-06 | 699 | 700 | 665 | 670 | 139,000 | 531.75 |
| 1986-06-05 | 645 | 693 | 645 | 690 | 249,000 | 547.62 |
| 1986-06-04 | 610 | 645 | 600 | 645 | 138,000 | 511.91 |
| 1986-06-03 | 590 | 600 | 585 | 590 | 66,000 | 468.25 |
| 1986-06-02 | 580 | 590 | 580 | 590 | 29,000 | 468.25 |
| 1986-05-31 | 570 | 575 | 558 | 558 | 11,000 | 442.86 |
| 1986-05-30 | 564 | 564 | 555 | 555 | 15,000 | 440.48 |
| 1986-05-29 | 566 | 566 | 555 | 555 | 7,000 | 440.48 |
| 1986-05-28 | 566 | 566 | 566 | 566 | 4,000 | 449.21 |
| 1986-05-27 | 566 | 574 | 566 | 566 | 5,000 | 449.21 |
| 1986-05-26 | 568 | 568 | 568 | 568 | 1,000 | 450.79 |
| 1986-05-24 | 574 | 574 | 566 | 566 | 4,000 | 449.21 |
| 1986-05-23 | 573 | 573 | 565 | 565 | 8,000 | 448.41 |
| 1986-05-22 | 575 | 575 | 574 | 574 | 4,000 | 455.56 |
| 1986-05-21 | 580 | 589 | 571 | 571 | 13,000 | 453.18 |
| 1986-05-20 | 560 | 560 | 540 | 540 | 14,000 | 428.57 |
| 1986-05-19 | 560 | 560 | 555 | 555 | 5,000 | 440.48 |
| 1986-05-17 | 551 | 551 | 551 | 551 | 1,000 | 437.30 |
| 1986-05-16 | 550 | 550 | 550 | 550 | 4,000 | 436.51 |
| 1986-05-15 | 550 | 550 | 545 | 550 | 6,000 | 436.51 |
| 1986-05-14 | 560 | 560 | 540 | 550 | 7,000 | 436.51 |
| 1986-05-13 | 550 | 560 | 550 | 560 | 9,000 | 444.44 |
| 1986-05-12 | 560 | 560 | 556 | 556 | 3,000 | 441.27 |
| 1986-05-09 | 551 | 560 | 551 | 560 | 7,000 | 444.44 |
| 1986-05-08 | 550 | 550 | 550 | 550 | 5,000 | 436.51 |
| 1986-05-07 | 561 | 561 | 560 | 560 | 3,000 | 444.44 |
| 1986-05-06 | 559 | 560 | 559 | 560 | 4,000 | 444.44 |
| 1986-05-02 | 567 | 567 | 561 | 562 | 5,000 | 446.03 |
| 1986-05-01 | 568 | 568 | 566 | 566 | 3,000 | 449.21 |
| 1986-04-30 | 568 | 568 | 568 | 568 | 2,000 | 450.79 |
| 1986-04-28 | 551 | 570 | 551 | 570 | 9,000 | 452.38 |
| 1986-04-26 | 550 | 551 | 549 | 549 | 7,000 | 435.71 |
| 1986-04-25 | 545 | 550 | 545 | 549 | 6,000 | 435.71 |
| 1986-04-24 | 550 | 550 | 540 | 545 | 9,000 | 432.54 |
| 1986-04-23 | 550 | 550 | 540 | 540 | 10,000 | 428.57 |
| 1986-04-22 | 572 | 572 | 570 | 570 | 5,000 | 452.38 |
| 1986-04-21 | 580 | 580 | 571 | 571 | 5,000 | 453.18 |
| 1986-04-19 | 555 | 570 | 555 | 570 | 5,000 | 452.38 |
| 1986-04-18 | 541 | 560 | 540 | 560 | 10,000 | 444.44 |
| 1986-04-17 | 540 | 550 | 540 | 540 | 21,000 | 428.57 |
| 1986-04-16 | 539 | 541 | 539 | 541 | 8,000 | 429.37 |
| 1986-04-15 | 540 | 541 | 540 | 541 | 3,000 | 429.37 |
| 1986-04-11 | 541 | 541 | 541 | 541 | 3,000 | 429.37 |
| 1986-04-10 | 545 | 545 | 541 | 541 | 5,000 | 429.37 |
| 1986-04-09 | 550 | 551 | 545 | 545 | 11,000 | 432.54 |
| 1986-04-05 | 550 | 550 | 550 | 550 | 2,000 | 436.51 |
| 1986-04-04 | 551 | 553 | 551 | 553 | 3,000 | 438.89 |
| 1986-04-03 | 550 | 550 | 550 | 550 | 3,000 | 436.51 |
| 1986-04-02 | 559 | 559 | 550 | 550 | 5,000 | 436.51 |
| 1986-04-01 | 580 | 580 | 569 | 569 | 6,000 | 451.59 |
| 1986-03-29 | 578 | 579 | 578 | 579 | 4,000 | 459.52 |
| 1986-03-28 | 546 | 566 | 546 | 566 | 6,000 | 449.21 |
| 1986-03-27 | 545 | 545 | 544 | 544 | 2,000 | 431.75 |
| 1986-03-26 | 633 | 633 | 623 | 630 | 15,000 | 434.78 |
| 1986-03-25 | 620 | 635 | 620 | 623 | 16,000 | 429.95 |
| 1986-03-24 | 625 | 625 | 611 | 611 | 21,000 | 421.67 |
| 1986-03-22 | 639 | 639 | 625 | 625 | 8,000 | 431.33 |
| 1986-03-20 | 625 | 639 | 625 | 639 | 22,000 | 440.99 |
| 1986-03-19 | 620 | 620 | 620 | 620 | 9,000 | 427.88 |
| 1986-03-18 | 644 | 644 | 620 | 620 | 12,000 | 427.88 |
| 1986-03-17 | 644 | 650 | 644 | 649 | 5,000 | 447.90 |
| 1986-03-15 | 647 | 648 | 630 | 648 | 12,000 | 447.21 |
| 1986-03-14 | 635 | 647 | 635 | 647 | 10,000 | 446.52 |
| 1986-03-13 | 640 | 640 | 634 | 634 | 7,000 | 437.54 |
| 1986-03-12 | 647 | 647 | 646 | 646 | 6,000 | 445.83 |
| 1986-03-11 | 625 | 648 | 610 | 648 | 30,000 | 447.21 |
| 1986-03-10 | 625 | 625 | 622 | 625 | 21,000 | 431.33 |
| 1986-03-07 | 625 | 625 | 622 | 625 | 12,000 | 431.33 |
| 1986-03-06 | 628 | 628 | 625 | 625 | 5,000 | 431.33 |
| 1986-03-05 | 629 | 629 | 629 | 629 | 2,000 | 434.09 |
| 1986-03-04 | 630 | 630 | 620 | 620 | 5,000 | 427.88 |
| 1986-03-03 | 610 | 630 | 610 | 630 | 9,000 | 434.78 |
| 1986-03-01 | 611 | 611 | 603 | 603 | 11,000 | 416.15 |
| 1986-02-28 | 624 | 626 | 610 | 611 | 15,000 | 421.67 |
| 1986-02-27 | 634 | 635 | 625 | 625 | 41,000 | 431.33 |
| 1986-02-26 | 632 | 632 | 621 | 632 | 26,000 | 436.16 |
| 1986-02-24 | 605 | 605 | 602 | 602 | 4,000 | 415.46 |
| 1986-02-22 | 605 | 610 | 603 | 603 | 8,000 | 416.15 |
| 1986-02-21 | 605 | 606 | 605 | 605 | 7,000 | 417.53 |
| 1986-02-20 | 602 | 603 | 602 | 603 | 3,000 | 416.15 |
| 1986-02-19 | 606 | 606 | 602 | 602 | 5,000 | 415.46 |
| 1986-02-18 | 620 | 620 | 605 | 605 | 2,000 | 417.53 |
| 1986-02-17 | 606 | 606 | 602 | 602 | 7,000 | 415.46 |
| 1986-02-15 | 601 | 601 | 601 | 601 | 1,000 | 414.77 |
| 1986-02-14 | 610 | 610 | 600 | 600 | 4,000 | 414.08 |
| 1986-02-13 | 620 | 620 | 620 | 620 | 7,000 | 427.88 |
| 1986-02-10 | 621 | 625 | 620 | 620 | 7,000 | 427.88 |
| 1986-02-05 | 625 | 625 | 621 | 621 | 6,000 | 428.57 |
| 1986-02-04 | 640 | 641 | 625 | 625 | 12,000 | 431.33 |
| 1986-02-03 | 626 | 640 | 626 | 640 | 5,000 | 441.68 |
| 1986-02-01 | 621 | 621 | 620 | 620 | 4,000 | 427.88 |
| 1986-01-31 | 630 | 630 | 620 | 620 | 5,000 | 427.88 |
| 1986-01-30 | 660 | 660 | 640 | 640 | 35,000 | 441.68 |
| 1986-01-29 | 649 | 665 | 649 | 659 | 77,000 | 454.80 |
| 1986-01-28 | 617 | 637 | 616 | 637 | 17,000 | 439.61 |
| 1986-01-27 | 611 | 615 | 611 | 615 | 2,000 | 424.43 |
| 1986-01-25 | 615 | 615 | 610 | 610 | 2,000 | 420.98 |
| 1986-01-23 | 630 | 630 | 615 | 615 | 8,000 | 424.43 |
| 1986-01-22 | 612 | 612 | 612 | 612 | 2,000 | 422.36 |
| 1986-01-20 | 625 | 625 | 605 | 605 | 6,000 | 417.53 |
| 1986-01-18 | 620 | 630 | 618 | 630 | 9,000 | 434.78 |
| 1986-01-17 | 611 | 630 | 611 | 630 | 10,000 | 434.78 |
| 1986-01-16 | 606 | 606 | 606 | 606 | 1,000 | 418.22 |
| 1986-01-14 | 590 | 590 | 590 | 590 | 16,000 | 407.18 |
| 1986-01-13 | 579 | 580 | 579 | 580 | 3,000 | 400.28 |
| 1986-01-08 | 590 | 590 | 590 | 590 | 1,000 | 407.18 |
| 1986-01-06 | 595 | 596 | 595 | 595 | 4,000 | 410.63 |
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
