8081 (株)カナデン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1992-12-29 | 741 | 750 | 741 | 750 | 7,000 | 750 |
| 1992-12-28 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1992-12-25 | 745 | 755 | 736 | 736 | 14,000 | 736 |
| 1992-12-24 | 750 | 755 | 750 | 755 | 16,000 | 755 |
| 1992-12-22 | 750 | 758 | 740 | 754 | 31,000 | 754 |
| 1992-12-21 | 725 | 740 | 725 | 740 | 43,000 | 740 |
| 1992-12-18 | 704 | 725 | 704 | 725 | 30,000 | 725 |
| 1992-12-17 | 715 | 715 | 714 | 715 | 23,000 | 715 |
| 1992-12-16 | 706 | 710 | 700 | 705 | 12,000 | 705 |
| 1992-12-15 | 716 | 716 | 696 | 696 | 23,000 | 696 |
| 1992-12-14 | 712 | 715 | 701 | 701 | 9,000 | 701 |
| 1992-12-11 | 715 | 725 | 715 | 725 | 50,000 | 725 |
| 1992-12-10 | 720 | 730 | 710 | 725 | 191,000 | 725 |
| 1992-12-09 | 663 | 700 | 660 | 700 | 92,000 | 700 |
| 1992-12-08 | 671 | 671 | 661 | 661 | 5,000 | 661 |
| 1992-12-07 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1992-12-04 | 680 | 690 | 680 | 690 | 15,000 | 690 |
| 1992-12-03 | 679 | 680 | 679 | 680 | 5,000 | 680 |
| 1992-12-02 | 689 | 689 | 680 | 680 | 2,000 | 680 |
| 1992-12-01 | 690 | 691 | 685 | 690 | 21,000 | 690 |
| 1992-11-30 | 680 | 680 | 675 | 680 | 21,000 | 680 |
| 1992-11-27 | 660 | 670 | 653 | 670 | 29,000 | 670 |
| 1992-11-26 | 648 | 661 | 644 | 660 | 18,000 | 660 |
| 1992-11-25 | 650 | 650 | 630 | 648 | 13,000 | 648 |
| 1992-11-24 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1992-11-20 | 675 | 675 | 660 | 660 | 12,000 | 660 |
| 1992-11-19 | 670 | 670 | 660 | 665 | 8,000 | 665 |
| 1992-11-18 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1992-11-16 | 690 | 690 | 690 | 690 | 21,000 | 690 |
| 1992-11-13 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1992-11-12 | 690 | 690 | 690 | 690 | 23,000 | 690 |
| 1992-11-06 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 1992-11-05 | 671 | 700 | 671 | 700 | 27,000 | 700 |
| 1992-11-04 | 672 | 672 | 670 | 670 | 2,000 | 670 |
| 1992-11-02 | 692 | 692 | 682 | 682 | 2,000 | 682 |
| 1992-10-30 | 706 | 706 | 702 | 702 | 5,000 | 702 |
| 1992-10-29 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1992-10-28 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1992-10-27 | 720 | 721 | 720 | 721 | 9,000 | 721 |
| 1992-10-23 | 740 | 740 | 740 | 740 | 20,000 | 740 |
| 1992-10-21 | 740 | 750 | 740 | 750 | 24,000 | 750 |
| 1992-10-19 | 749 | 750 | 749 | 749 | 19,000 | 749 |
| 1992-10-16 | 743 | 749 | 743 | 743 | 12,000 | 743 |
| 1992-10-15 | 740 | 743 | 740 | 743 | 27,000 | 743 |
| 1992-10-13 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 1992-10-12 | 744 | 744 | 744 | 744 | 5,000 | 744 |
| 1992-10-09 | 745 | 745 | 745 | 745 | 9,000 | 745 |
| 1992-10-08 | 745 | 745 | 745 | 745 | 9,000 | 745 |
| 1992-10-07 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1992-10-06 | 749 | 749 | 749 | 749 | 9,000 | 749 |
| 1992-10-05 | 735 | 735 | 735 | 735 | 14,000 | 735 |
| 1992-10-02 | 715 | 715 | 715 | 715 | 10,000 | 715 |
| 1992-10-01 | 690 | 690 | 685 | 685 | 10,000 | 685 |
| 1992-09-29 | 731 | 731 | 730 | 730 | 18,000 | 730 |
| 1992-09-28 | 750 | 755 | 750 | 750 | 4,000 | 750 |
| 1992-09-25 | 746 | 750 | 745 | 750 | 42,000 | 750 |
| 1992-09-24 | 760 | 760 | 740 | 740 | 3,000 | 740 |
| 1992-09-22 | 750 | 750 | 750 | 750 | 32,000 | 750 |
| 1992-09-21 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1992-09-18 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 1992-09-17 | 769 | 769 | 752 | 752 | 8,000 | 752 |
| 1992-09-16 | 770 | 770 | 757 | 770 | 25,000 | 770 |
| 1992-09-14 | 755 | 762 | 751 | 757 | 17,000 | 757 |
| 1992-09-11 | 755 | 755 | 755 | 755 | 11,000 | 755 |
| 1992-09-10 | 760 | 766 | 760 | 765 | 40,000 | 765 |
| 1992-09-09 | 762 | 762 | 751 | 751 | 10,000 | 751 |
| 1992-09-08 | 780 | 780 | 762 | 762 | 10,000 | 762 |
| 1992-09-07 | 778 | 780 | 768 | 780 | 21,000 | 780 |
| 1992-09-04 | 761 | 770 | 752 | 769 | 31,000 | 769 |
| 1992-09-03 | 749 | 750 | 730 | 750 | 13,000 | 750 |
| 1992-09-02 | 755 | 755 | 755 | 755 | 5,000 | 755 |
| 1992-09-01 | 800 | 800 | 781 | 791 | 38,000 | 791 |
| 1992-08-31 | 789 | 810 | 781 | 781 | 66,000 | 781 |
| 1992-08-28 | 726 | 779 | 726 | 779 | 55,000 | 779 |
| 1992-08-27 | 680 | 711 | 680 | 710 | 24,000 | 710 |
| 1992-08-26 | 684 | 689 | 670 | 671 | 37,000 | 671 |
| 1992-08-25 | 631 | 690 | 630 | 690 | 55,000 | 690 |
| 1992-08-24 | 631 | 652 | 631 | 641 | 59,000 | 641 |
| 1992-08-21 | 581 | 604 | 581 | 604 | 86,000 | 604 |
| 1992-08-20 | 530 | 551 | 530 | 551 | 21,000 | 551 |
| 1992-08-19 | 530 | 535 | 525 | 525 | 27,000 | 525 |
| 1992-08-18 | 544 | 545 | 530 | 530 | 25,000 | 530 |
| 1992-08-17 | 545 | 545 | 544 | 545 | 49,000 | 545 |
| 1992-08-14 | 500 | 508 | 500 | 508 | 89,000 | 508 |
| 1992-08-13 | 510 | 520 | 506 | 510 | 47,000 | 510 |
| 1992-08-12 | 538 | 540 | 538 | 540 | 10,000 | 540 |
| 1992-08-11 | 599 | 599 | 579 | 579 | 10,000 | 579 |
| 1992-08-07 | 670 | 670 | 669 | 669 | 2,000 | 669 |
| 1992-08-06 | 685 | 685 | 665 | 671 | 22,000 | 671 |
| 1992-08-05 | 705 | 705 | 690 | 690 | 32,000 | 690 |
| 1992-08-04 | 730 | 731 | 705 | 705 | 20,000 | 705 |
| 1992-08-03 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1992-07-31 | 740 | 740 | 718 | 718 | 8,000 | 718 |
| 1992-07-30 | 777 | 777 | 740 | 740 | 8,000 | 740 |
| 1992-07-29 | 767 | 767 | 767 | 767 | 15,000 | 767 |
| 1992-07-27 | 847 | 847 | 845 | 847 | 4,000 | 847 |
| 1992-07-23 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 1992-07-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1992-07-21 | 864 | 864 | 860 | 860 | 8,000 | 860 |
| 1992-07-20 | 865 | 866 | 865 | 865 | 5,000 | 865 |
| 1992-07-17 | 895 | 896 | 885 | 885 | 4,000 | 885 |
| 1992-07-16 | 890 | 890 | 890 | 890 | 11,000 | 890 |
| 1992-07-15 | 910 | 910 | 910 | 910 | 18,000 | 910 |
| 1992-07-14 | 881 | 885 | 881 | 885 | 7,000 | 885 |
| 1992-07-13 | 906 | 906 | 891 | 891 | 11,000 | 891 |
| 1992-07-10 | 912 | 912 | 895 | 895 | 3,000 | 895 |
| 1992-07-09 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1992-07-08 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 1992-07-07 | 905 | 905 | 889 | 890 | 13,000 | 890 |
| 1992-07-06 | 900 | 900 | 895 | 895 | 7,000 | 895 |
| 1992-07-03 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1992-07-02 | 871 | 900 | 871 | 890 | 6,000 | 890 |
| 1992-06-30 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 1992-06-29 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1992-06-26 | 900 | 900 | 890 | 890 | 12,000 | 890 |
| 1992-06-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-06-24 | 930 | 930 | 910 | 910 | 5,000 | 910 |
| 1992-06-23 | 921 | 921 | 910 | 910 | 25,000 | 910 |
| 1992-06-22 | 901 | 901 | 901 | 901 | 8,000 | 901 |
| 1992-06-19 | 900 | 900 | 870 | 870 | 11,000 | 870 |
| 1992-06-18 | 919 | 919 | 900 | 900 | 4,000 | 900 |
| 1992-06-17 | 935 | 935 | 921 | 921 | 9,000 | 921 |
| 1992-06-16 | 960 | 960 | 935 | 935 | 8,000 | 935 |
| 1992-06-15 | 950 | 950 | 950 | 950 | 20,000 | 950 |
| 1992-06-12 | 931 | 931 | 930 | 930 | 6,000 | 930 |
| 1992-06-11 | 930 | 930 | 919 | 919 | 13,000 | 919 |
| 1992-06-10 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1992-06-09 | 925 | 930 | 925 | 930 | 3,000 | 930 |
| 1992-06-08 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 1992-06-05 | 940 | 940 | 920 | 920 | 8,000 | 920 |
| 1992-06-04 | 969 | 969 | 940 | 940 | 6,000 | 940 |
| 1992-06-03 | 970 | 970 | 951 | 951 | 8,000 | 951 |
| 1992-06-02 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 1992-06-01 | 990 | 995 | 970 | 970 | 9,000 | 970 |
| 1992-05-29 | 985 | 985 | 970 | 970 | 7,000 | 970 |
| 1992-05-28 | 979 | 979 | 970 | 970 | 13,000 | 970 |
| 1992-05-27 | 985 | 985 | 980 | 980 | 25,000 | 980 |
| 1992-05-26 | 990 | 1,000 | 980 | 980 | 17,000 | 980 |
| 1992-05-25 | 1,000 | 1,020 | 975 | 986 | 16,000 | 986 |
| 1992-05-22 | 1,010 | 1,010 | 986 | 1,000 | 15,000 | 1,000 |
| 1992-05-21 | 982 | 1,000 | 980 | 1,000 | 33,000 | 1,000 |
| 1992-05-20 | 966 | 967 | 966 | 967 | 21,000 | 967 |
| 1992-05-19 | 990 | 1,000 | 990 | 1,000 | 14,000 | 1,000 |
| 1992-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-05-15 | 1,030 | 1,030 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1992-05-14 | 1,000 | 1,030 | 1,000 | 1,010 | 16,000 | 1,010 |
| 1992-05-13 | 990 | 990 | 989 | 990 | 8,000 | 990 |
| 1992-05-12 | 992 | 995 | 992 | 995 | 12,000 | 995 |
| 1992-05-11 | 937 | 952 | 937 | 952 | 19,000 | 952 |
| 1992-05-08 | 921 | 940 | 921 | 932 | 12,000 | 932 |
| 1992-05-07 | 910 | 920 | 910 | 920 | 6,000 | 920 |
| 1992-05-06 | 899 | 920 | 899 | 920 | 11,000 | 920 |
| 1992-05-01 | 901 | 901 | 901 | 901 | 3,000 | 901 |
| 1992-04-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1992-04-28 | 930 | 930 | 920 | 920 | 2,000 | 920 |
| 1992-04-24 | 925 | 925 | 920 | 920 | 5,000 | 920 |
| 1992-04-23 | 947 | 947 | 935 | 935 | 7,000 | 935 |
| 1992-04-22 | 935 | 937 | 935 | 937 | 4,000 | 937 |
| 1992-04-20 | 965 | 965 | 935 | 935 | 9,000 | 935 |
| 1992-04-17 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1992-04-16 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1992-04-15 | 930 | 930 | 930 | 930 | 38,000 | 930 |
| 1992-04-14 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1992-04-13 | 910 | 910 | 880 | 880 | 22,000 | 880 |
| 1992-04-10 | 870 | 900 | 870 | 900 | 12,000 | 900 |
| 1992-04-09 | 880 | 890 | 879 | 880 | 25,000 | 880 |
| 1992-04-08 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1992-04-07 | 930 | 930 | 905 | 905 | 2,000 | 905 |
| 1992-04-06 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1992-04-03 | 910 | 920 | 910 | 920 | 16,000 | 920 |
| 1992-03-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-03-30 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1992-03-27 | 1,050 | 1,050 | 1,010 | 1,040 | 9,000 | 1,040 |
| 1992-03-26 | 1,030 | 1,070 | 1,030 | 1,070 | 9,000 | 1,070 |
| 1992-03-25 | 1,260 | 1,280 | 1,240 | 1,240 | 48,000 | 1,033.33 |
| 1992-03-24 | 1,300 | 1,300 | 1,260 | 1,280 | 48,000 | 1,066.67 |
| 1992-03-23 | 1,350 | 1,360 | 1,280 | 1,280 | 60,000 | 1,066.67 |
| 1992-03-19 | 1,350 | 1,370 | 1,330 | 1,340 | 40,000 | 1,116.67 |
| 1992-03-18 | 1,350 | 1,370 | 1,330 | 1,330 | 10,000 | 1,108.33 |
| 1992-03-17 | 1,380 | 1,380 | 1,360 | 1,370 | 19,000 | 1,141.67 |
| 1992-03-16 | 1,420 | 1,420 | 1,400 | 1,400 | 29,000 | 1,166.67 |
| 1992-03-13 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,166.67 |
| 1992-03-12 | 1,420 | 1,420 | 1,400 | 1,400 | 27,000 | 1,166.67 |
| 1992-03-11 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,191.67 |
| 1992-03-10 | 1,440 | 1,440 | 1,420 | 1,430 | 8,000 | 1,191.67 |
| 1992-03-09 | 1,450 | 1,450 | 1,420 | 1,440 | 5,000 | 1,200 |
| 1992-03-06 | 1,450 | 1,470 | 1,450 | 1,450 | 15,000 | 1,208.33 |
| 1992-03-05 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,208.33 |
| 1992-03-04 | 1,460 | 1,480 | 1,450 | 1,450 | 10,000 | 1,208.33 |
| 1992-03-03 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 1,225 |
| 1992-03-02 | 1,470 | 1,470 | 1,440 | 1,460 | 6,000 | 1,216.67 |
| 1992-02-28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 1992-02-27 | 1,490 | 1,490 | 1,430 | 1,430 | 15,000 | 1,191.67 |
| 1992-02-26 | 1,420 | 1,470 | 1,420 | 1,470 | 8,000 | 1,225 |
| 1992-02-25 | 1,450 | 1,490 | 1,430 | 1,430 | 149,000 | 1,191.67 |
| 1992-02-24 | 1,480 | 1,490 | 1,470 | 1,490 | 13,000 | 1,241.67 |
| 1992-02-21 | 1,480 | 1,490 | 1,460 | 1,490 | 12,000 | 1,241.67 |
| 1992-02-20 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,216.67 |
| 1992-02-19 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1992-02-18 | 1,450 | 1,480 | 1,430 | 1,480 | 18,000 | 1,233.33 |
| 1992-02-17 | 1,480 | 1,480 | 1,460 | 1,460 | 17,000 | 1,216.67 |
| 1992-02-14 | 1,470 | 1,480 | 1,430 | 1,480 | 39,000 | 1,233.33 |
| 1992-02-13 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,233.33 |
| 1992-02-12 | 1,510 | 1,510 | 1,470 | 1,470 | 24,000 | 1,225 |
| 1992-02-10 | 1,510 | 1,520 | 1,500 | 1,520 | 9,000 | 1,266.67 |
| 1992-02-07 | 1,520 | 1,550 | 1,520 | 1,520 | 33,000 | 1,266.67 |
| 1992-02-06 | 1,500 | 1,550 | 1,490 | 1,550 | 106,000 | 1,291.67 |
| 1992-02-05 | 1,470 | 1,480 | 1,460 | 1,480 | 19,000 | 1,233.33 |
| 1992-02-04 | 1,430 | 1,480 | 1,430 | 1,480 | 18,000 | 1,233.33 |
| 1992-02-03 | 1,450 | 1,460 | 1,430 | 1,430 | 50,000 | 1,191.67 |
| 1992-01-31 | 1,380 | 1,440 | 1,380 | 1,410 | 53,000 | 1,175 |
| 1992-01-30 | 1,360 | 1,370 | 1,350 | 1,370 | 11,000 | 1,141.67 |
| 1992-01-29 | 1,340 | 1,370 | 1,320 | 1,370 | 14,000 | 1,141.67 |
| 1992-01-28 | 1,350 | 1,350 | 1,330 | 1,340 | 17,000 | 1,116.67 |
| 1992-01-27 | 1,350 | 1,360 | 1,300 | 1,330 | 32,000 | 1,108.33 |
| 1992-01-24 | 1,360 | 1,380 | 1,350 | 1,380 | 35,000 | 1,150 |
| 1992-01-22 | 1,310 | 1,310 | 1,280 | 1,300 | 39,000 | 1,083.33 |
| 1992-01-21 | 1,310 | 1,310 | 1,300 | 1,300 | 31,000 | 1,083.33 |
| 1992-01-20 | 1,300 | 1,310 | 1,300 | 1,310 | 9,000 | 1,091.67 |
| 1992-01-17 | 1,340 | 1,340 | 1,300 | 1,310 | 29,000 | 1,091.67 |
| 1992-01-16 | 1,340 | 1,340 | 1,330 | 1,340 | 26,000 | 1,116.67 |
| 1992-01-13 | 1,370 | 1,370 | 1,310 | 1,310 | 21,000 | 1,091.67 |
| 1992-01-10 | 1,390 | 1,390 | 1,370 | 1,370 | 5,000 | 1,141.67 |
| 1992-01-09 | 1,370 | 1,390 | 1,370 | 1,390 | 10,000 | 1,158.33 |
| 1992-01-08 | 1,420 | 1,420 | 1,390 | 1,390 | 7,000 | 1,158.33 |
| 1992-01-07 | 1,430 | 1,430 | 1,420 | 1,420 | 13,000 | 1,183.33 |
| 1992-01-06 | 1,360 | 1,420 | 1,360 | 1,420 | 7,000 | 1,183.33 |
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
