8081 (株)カナデン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 760 | 775 | 760 | 775 | 2,000 | 775 |
| 1993-12-29 | 774 | 780 | 774 | 780 | 8,000 | 780 |
| 1993-12-28 | 785 | 785 | 784 | 784 | 5,000 | 784 |
| 1993-12-27 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1993-12-24 | 799 | 799 | 785 | 790 | 17,000 | 790 |
| 1993-12-22 | 800 | 800 | 800 | 800 | 16,000 | 800 |
| 1993-12-21 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1993-12-20 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1993-12-17 | 830 | 830 | 820 | 820 | 2,000 | 820 |
| 1993-12-16 | 839 | 841 | 839 | 841 | 5,000 | 841 |
| 1993-12-15 | 855 | 855 | 849 | 849 | 74,000 | 849 |
| 1993-12-14 | 790 | 835 | 790 | 835 | 32,000 | 835 |
| 1993-12-13 | 800 | 800 | 800 | 800 | 20,000 | 800 |
| 1993-12-10 | 800 | 800 | 800 | 800 | 35,000 | 800 |
| 1993-12-09 | 781 | 790 | 780 | 780 | 13,000 | 780 |
| 1993-12-08 | 775 | 800 | 775 | 800 | 9,000 | 800 |
| 1993-12-07 | 820 | 840 | 805 | 805 | 81,000 | 805 |
| 1993-12-06 | 799 | 820 | 780 | 820 | 59,000 | 820 |
| 1993-12-03 | 785 | 800 | 780 | 800 | 15,000 | 800 |
| 1993-12-02 | 765 | 795 | 765 | 795 | 59,000 | 795 |
| 1993-12-01 | 743 | 775 | 743 | 775 | 62,000 | 775 |
| 1993-11-30 | 720 | 735 | 720 | 733 | 34,000 | 733 |
| 1993-11-29 | 772 | 772 | 772 | 772 | 10,000 | 772 |
| 1993-11-25 | 782 | 782 | 782 | 782 | 46,000 | 782 |
| 1993-11-22 | 874 | 874 | 874 | 874 | 43,000 | 874 |
| 1993-11-18 | 929 | 929 | 924 | 924 | 3,000 | 924 |
| 1993-11-17 | 945 | 945 | 945 | 945 | 10,000 | 945 |
| 1993-11-15 | 965 | 965 | 950 | 950 | 16,000 | 950 |
| 1993-11-12 | 930 | 950 | 930 | 950 | 8,000 | 950 |
| 1993-11-11 | 920 | 930 | 920 | 930 | 9,000 | 930 |
| 1993-11-10 | 940 | 940 | 920 | 920 | 12,000 | 920 |
| 1993-11-09 | 960 | 960 | 940 | 940 | 26,000 | 940 |
| 1993-11-08 | 940 | 940 | 940 | 940 | 12,000 | 940 |
| 1993-11-05 | 950 | 950 | 940 | 940 | 18,000 | 940 |
| 1993-11-04 | 960 | 960 | 950 | 950 | 13,000 | 950 |
| 1993-11-02 | 950 | 950 | 950 | 950 | 41,000 | 950 |
| 1993-11-01 | 950 | 950 | 949 | 950 | 4,000 | 950 |
| 1993-10-29 | 950 | 960 | 949 | 949 | 31,000 | 949 |
| 1993-10-28 | 965 | 965 | 950 | 950 | 22,000 | 950 |
| 1993-10-27 | 961 | 961 | 953 | 960 | 21,000 | 960 |
| 1993-10-26 | 1,000 | 1,000 | 953 | 953 | 28,000 | 953 |
| 1993-10-25 | 1,020 | 1,040 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1993-10-22 | 1,050 | 1,050 | 1,030 | 1,030 | 25,000 | 1,030 |
| 1993-10-21 | 1,060 | 1,060 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1993-10-20 | 1,070 | 1,070 | 1,060 | 1,070 | 13,000 | 1,070 |
| 1993-10-19 | 1,070 | 1,070 | 1,060 | 1,070 | 18,000 | 1,070 |
| 1993-10-15 | 1,070 | 1,070 | 1,060 | 1,070 | 35,000 | 1,070 |
| 1993-10-14 | 1,060 | 1,070 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1993-10-13 | 1,100 | 1,100 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1993-10-12 | 1,090 | 1,110 | 1,080 | 1,080 | 45,000 | 1,080 |
| 1993-10-08 | 1,080 | 1,120 | 1,080 | 1,090 | 42,000 | 1,090 |
| 1993-10-07 | 1,100 | 1,100 | 1,060 | 1,070 | 28,000 | 1,070 |
| 1993-10-06 | 1,060 | 1,090 | 1,050 | 1,080 | 24,000 | 1,080 |
| 1993-10-05 | 1,050 | 1,070 | 1,040 | 1,070 | 10,000 | 1,070 |
| 1993-10-04 | 1,050 | 1,050 | 1,040 | 1,040 | 41,000 | 1,040 |
| 1993-10-01 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1993-09-30 | 1,070 | 1,070 | 1,050 | 1,050 | 27,000 | 1,050 |
| 1993-09-29 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 | 1,070 |
| 1993-09-28 | 1,060 | 1,070 | 1,060 | 1,060 | 26,000 | 1,060 |
| 1993-09-27 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1993-09-24 | 1,060 | 1,070 | 1,050 | 1,050 | 34,000 | 1,050 |
| 1993-09-22 | 1,080 | 1,080 | 1,060 | 1,060 | 36,000 | 1,060 |
| 1993-09-21 | 1,060 | 1,100 | 1,060 | 1,060 | 27,000 | 1,060 |
| 1993-09-20 | 1,080 | 1,080 | 1,050 | 1,060 | 49,000 | 1,060 |
| 1993-09-17 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1993-09-16 | 1,140 | 1,140 | 1,120 | 1,120 | 16,000 | 1,120 |
| 1993-09-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1993-09-13 | 1,120 | 1,140 | 1,120 | 1,140 | 9,000 | 1,140 |
| 1993-09-10 | 1,080 | 1,120 | 1,080 | 1,120 | 53,000 | 1,120 |
| 1993-09-09 | 1,100 | 1,140 | 1,100 | 1,130 | 12,000 | 1,130 |
| 1993-09-08 | 1,130 | 1,130 | 1,100 | 1,100 | 26,000 | 1,100 |
| 1993-09-07 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1993-09-06 | 1,140 | 1,140 | 1,120 | 1,130 | 9,000 | 1,130 |
| 1993-09-03 | 1,130 | 1,140 | 1,130 | 1,140 | 18,000 | 1,140 |
| 1993-09-02 | 1,160 | 1,160 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1993-09-01 | 1,110 | 1,160 | 1,110 | 1,160 | 29,000 | 1,160 |
| 1993-08-31 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 | 1,100 |
| 1993-08-27 | 1,110 | 1,130 | 1,110 | 1,130 | 9,000 | 1,130 |
| 1993-08-26 | 1,110 | 1,110 | 1,100 | 1,110 | 20,000 | 1,110 |
| 1993-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1993-08-24 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1993-08-23 | 1,140 | 1,140 | 1,110 | 1,110 | 25,000 | 1,110 |
| 1993-08-18 | 1,120 | 1,160 | 1,120 | 1,160 | 5,000 | 1,160 |
| 1993-08-17 | 1,140 | 1,140 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1993-08-16 | 1,180 | 1,180 | 1,180 | 1,180 | 17,000 | 1,180 |
| 1993-08-13 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1993-08-12 | 1,130 | 1,150 | 1,130 | 1,140 | 37,000 | 1,140 |
| 1993-08-11 | 1,110 | 1,130 | 1,110 | 1,130 | 11,000 | 1,130 |
| 1993-08-10 | 1,130 | 1,130 | 1,120 | 1,130 | 12,000 | 1,130 |
| 1993-08-09 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1993-08-06 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1993-08-05 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 1,140 |
| 1993-08-04 | 1,100 | 1,140 | 1,090 | 1,120 | 24,000 | 1,120 |
| 1993-08-03 | 1,100 | 1,100 | 1,080 | 1,090 | 24,000 | 1,090 |
| 1993-08-02 | 1,100 | 1,110 | 1,060 | 1,060 | 50,000 | 1,060 |
| 1993-07-30 | 1,140 | 1,140 | 1,110 | 1,110 | 19,000 | 1,110 |
| 1993-07-29 | 1,130 | 1,140 | 1,100 | 1,140 | 40,000 | 1,140 |
| 1993-07-28 | 1,120 | 1,120 | 1,100 | 1,110 | 16,000 | 1,110 |
| 1993-07-27 | 1,100 | 1,140 | 1,100 | 1,140 | 13,000 | 1,140 |
| 1993-07-26 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 | 1,100 |
| 1993-07-23 | 1,180 | 1,180 | 1,110 | 1,110 | 41,000 | 1,110 |
| 1993-07-22 | 1,180 | 1,180 | 1,150 | 1,170 | 45,000 | 1,170 |
| 1993-07-21 | 1,180 | 1,180 | 1,180 | 1,180 | 33,000 | 1,180 |
| 1993-07-20 | 1,180 | 1,180 | 1,130 | 1,180 | 41,000 | 1,180 |
| 1993-07-19 | 1,180 | 1,180 | 1,150 | 1,180 | 7,000 | 1,180 |
| 1993-07-16 | 1,170 | 1,180 | 1,170 | 1,180 | 58,000 | 1,180 |
| 1993-07-15 | 1,170 | 1,190 | 1,170 | 1,180 | 46,000 | 1,180 |
| 1993-07-14 | 1,170 | 1,170 | 1,160 | 1,160 | 61,000 | 1,160 |
| 1993-07-13 | 1,170 | 1,170 | 1,160 | 1,160 | 25,000 | 1,160 |
| 1993-07-12 | 1,120 | 1,130 | 1,100 | 1,130 | 12,000 | 1,130 |
| 1993-07-09 | 1,090 | 1,100 | 1,090 | 1,100 | 22,000 | 1,100 |
| 1993-07-08 | 1,070 | 1,090 | 1,050 | 1,090 | 33,000 | 1,090 |
| 1993-07-07 | 1,070 | 1,090 | 1,070 | 1,090 | 10,000 | 1,090 |
| 1993-07-06 | 1,050 | 1,090 | 1,030 | 1,090 | 12,000 | 1,090 |
| 1993-07-05 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1993-07-02 | 1,090 | 1,090 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1993-07-01 | 1,060 | 1,070 | 1,050 | 1,070 | 25,000 | 1,070 |
| 1993-06-30 | 1,070 | 1,070 | 1,070 | 1,070 | 20,000 | 1,070 |
| 1993-06-29 | 1,080 | 1,090 | 1,060 | 1,080 | 12,000 | 1,080 |
| 1993-06-28 | 1,100 | 1,100 | 1,090 | 1,090 | 35,000 | 1,090 |
| 1993-06-25 | 1,110 | 1,140 | 1,100 | 1,100 | 28,000 | 1,100 |
| 1993-06-24 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 | 1,090 |
| 1993-06-23 | 1,050 | 1,070 | 1,040 | 1,070 | 73,000 | 1,070 |
| 1993-06-22 | 1,000 | 1,040 | 990 | 1,030 | 43,000 | 1,030 |
| 1993-06-21 | 1,050 | 1,050 | 1,000 | 1,010 | 49,000 | 1,010 |
| 1993-06-18 | 1,110 | 1,110 | 1,090 | 1,090 | 34,000 | 1,090 |
| 1993-06-17 | 1,100 | 1,120 | 1,090 | 1,120 | 10,000 | 1,120 |
| 1993-06-16 | 1,130 | 1,130 | 1,120 | 1,130 | 28,000 | 1,130 |
| 1993-06-15 | 1,230 | 1,230 | 1,190 | 1,190 | 20,000 | 1,190 |
| 1993-06-14 | 1,250 | 1,250 | 1,200 | 1,210 | 13,000 | 1,210 |
| 1993-06-11 | 1,210 | 1,230 | 1,210 | 1,230 | 12,000 | 1,230 |
| 1993-06-10 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1993-06-08 | 1,270 | 1,270 | 1,240 | 1,260 | 22,000 | 1,260 |
| 1993-06-07 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 | 1,270 |
| 1993-06-04 | 1,260 | 1,300 | 1,250 | 1,290 | 90,000 | 1,290 |
| 1993-06-03 | 1,220 | 1,280 | 1,220 | 1,250 | 123,000 | 1,250 |
| 1993-06-02 | 1,250 | 1,250 | 1,210 | 1,240 | 59,000 | 1,240 |
| 1993-06-01 | 1,250 | 1,270 | 1,240 | 1,270 | 16,000 | 1,270 |
| 1993-05-31 | 1,270 | 1,310 | 1,250 | 1,250 | 147,000 | 1,250 |
| 1993-05-28 | 1,260 | 1,280 | 1,240 | 1,280 | 135,000 | 1,280 |
| 1993-05-27 | 1,190 | 1,270 | 1,190 | 1,260 | 268,000 | 1,260 |
| 1993-05-26 | 1,150 | 1,170 | 1,120 | 1,170 | 62,000 | 1,170 |
| 1993-05-25 | 1,150 | 1,170 | 1,150 | 1,150 | 65,000 | 1,150 |
| 1993-05-24 | 1,170 | 1,180 | 1,150 | 1,170 | 45,000 | 1,170 |
| 1993-05-21 | 1,160 | 1,210 | 1,160 | 1,190 | 147,000 | 1,190 |
| 1993-05-20 | 1,150 | 1,170 | 1,140 | 1,150 | 116,000 | 1,150 |
| 1993-05-19 | 1,090 | 1,160 | 1,090 | 1,140 | 210,000 | 1,140 |
| 1993-05-18 | 1,110 | 1,110 | 1,070 | 1,080 | 39,000 | 1,080 |
| 1993-05-17 | 1,140 | 1,170 | 1,120 | 1,130 | 133,000 | 1,130 |
| 1993-05-14 | 1,060 | 1,120 | 1,050 | 1,120 | 127,000 | 1,120 |
| 1993-05-13 | 1,040 | 1,090 | 1,040 | 1,040 | 84,000 | 1,040 |
| 1993-05-12 | 1,120 | 1,130 | 1,060 | 1,080 | 47,000 | 1,080 |
| 1993-05-11 | 1,120 | 1,150 | 1,110 | 1,140 | 202,000 | 1,140 |
| 1993-05-10 | 1,070 | 1,110 | 1,040 | 1,100 | 199,000 | 1,100 |
| 1993-05-07 | 1,010 | 1,080 | 1,000 | 1,050 | 490,000 | 1,050 |
| 1993-05-06 | 980 | 1,020 | 980 | 1,020 | 172,000 | 1,020 |
| 1993-04-30 | 900 | 960 | 900 | 960 | 82,000 | 960 |
| 1993-04-28 | 899 | 900 | 890 | 890 | 37,000 | 890 |
| 1993-04-27 | 860 | 880 | 860 | 871 | 27,000 | 871 |
| 1993-04-26 | 871 | 875 | 870 | 870 | 26,000 | 870 |
| 1993-04-23 | 876 | 876 | 865 | 871 | 25,000 | 871 |
| 1993-04-22 | 871 | 880 | 871 | 875 | 74,000 | 875 |
| 1993-04-21 | 880 | 880 | 860 | 870 | 43,000 | 870 |
| 1993-04-20 | 890 | 890 | 880 | 882 | 40,000 | 882 |
| 1993-04-19 | 890 | 895 | 880 | 890 | 64,000 | 890 |
| 1993-04-16 | 918 | 920 | 895 | 905 | 216,000 | 905 |
| 1993-04-15 | 915 | 920 | 899 | 899 | 131,000 | 899 |
| 1993-04-14 | 870 | 889 | 865 | 885 | 121,000 | 885 |
| 1993-04-13 | 839 | 860 | 822 | 860 | 85,000 | 860 |
| 1993-04-12 | 840 | 840 | 802 | 810 | 29,000 | 810 |
| 1993-04-09 | 795 | 846 | 794 | 836 | 118,000 | 836 |
| 1993-04-08 | 790 | 797 | 785 | 785 | 53,000 | 785 |
| 1993-04-07 | 786 | 803 | 786 | 795 | 69,000 | 795 |
| 1993-04-06 | 782 | 800 | 782 | 796 | 67,000 | 796 |
| 1993-04-05 | 793 | 793 | 760 | 780 | 37,000 | 780 |
| 1993-04-02 | 770 | 794 | 767 | 794 | 78,000 | 794 |
| 1993-04-01 | 761 | 773 | 761 | 773 | 13,000 | 773 |
| 1993-03-31 | 790 | 790 | 761 | 761 | 55,000 | 761 |
| 1993-03-30 | 796 | 801 | 771 | 786 | 39,000 | 786 |
| 1993-03-29 | 790 | 803 | 790 | 798 | 79,000 | 798 |
| 1993-03-26 | 732 | 770 | 732 | 770 | 68,000 | 770 |
| 1993-03-25 | 718 | 730 | 712 | 730 | 67,000 | 730 |
| 1993-03-24 | 709 | 711 | 706 | 710 | 45,000 | 710 |
| 1993-03-23 | 709 | 720 | 699 | 710 | 86,000 | 710 |
| 1993-03-22 | 696 | 699 | 695 | 699 | 48,000 | 699 |
| 1993-03-19 | 709 | 709 | 689 | 689 | 52,000 | 689 |
| 1993-03-18 | 690 | 703 | 686 | 690 | 49,000 | 690 |
| 1993-03-17 | 690 | 690 | 685 | 685 | 14,000 | 685 |
| 1993-03-16 | 700 | 700 | 671 | 672 | 41,000 | 672 |
| 1993-03-15 | 680 | 697 | 680 | 690 | 41,000 | 690 |
| 1993-03-12 | 670 | 670 | 653 | 670 | 23,000 | 670 |
| 1993-03-11 | 667 | 675 | 667 | 670 | 8,000 | 670 |
| 1993-03-10 | 656 | 657 | 656 | 657 | 17,000 | 657 |
| 1993-03-09 | 663 | 675 | 655 | 655 | 24,000 | 655 |
| 1993-03-08 | 640 | 661 | 640 | 661 | 8,000 | 661 |
| 1993-03-05 | 649 | 650 | 635 | 640 | 10,000 | 640 |
| 1993-03-04 | 653 | 653 | 650 | 650 | 4,000 | 650 |
| 1993-03-03 | 655 | 657 | 652 | 652 | 27,000 | 652 |
| 1993-03-02 | 661 | 663 | 655 | 660 | 8,000 | 660 |
| 1993-03-01 | 680 | 680 | 661 | 663 | 9,000 | 663 |
| 1993-02-26 | 680 | 680 | 680 | 680 | 11,000 | 680 |
| 1993-02-25 | 681 | 681 | 680 | 680 | 6,000 | 680 |
| 1993-02-24 | 685 | 685 | 682 | 685 | 7,000 | 685 |
| 1993-02-23 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1993-02-22 | 687 | 687 | 682 | 682 | 6,000 | 682 |
| 1993-02-19 | 685 | 685 | 681 | 682 | 8,000 | 682 |
| 1993-02-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1993-02-17 | 695 | 700 | 690 | 700 | 5,000 | 700 |
| 1993-02-16 | 720 | 730 | 720 | 730 | 10,000 | 730 |
| 1993-02-15 | 711 | 711 | 708 | 708 | 24,000 | 708 |
| 1993-02-12 | 680 | 685 | 680 | 681 | 16,000 | 681 |
| 1993-02-10 | 687 | 707 | 687 | 700 | 34,000 | 700 |
| 1993-02-09 | 735 | 739 | 707 | 707 | 37,000 | 707 |
| 1993-02-08 | 730 | 734 | 721 | 725 | 10,000 | 725 |
| 1993-02-05 | 693 | 720 | 693 | 720 | 18,000 | 720 |
| 1993-02-04 | 690 | 695 | 690 | 693 | 34,000 | 693 |
| 1993-02-03 | 686 | 688 | 681 | 688 | 35,000 | 688 |
| 1993-02-02 | 685 | 685 | 681 | 681 | 9,000 | 681 |
| 1993-02-01 | 680 | 685 | 680 | 685 | 20,000 | 685 |
| 1993-01-29 | 676 | 680 | 676 | 680 | 20,000 | 680 |
| 1993-01-28 | 669 | 676 | 669 | 676 | 28,000 | 676 |
| 1993-01-27 | 670 | 673 | 670 | 670 | 7,000 | 670 |
| 1993-01-26 | 666 | 666 | 666 | 666 | 37,000 | 666 |
| 1993-01-25 | 666 | 666 | 666 | 666 | 30,000 | 666 |
| 1993-01-22 | 695 | 695 | 676 | 676 | 13,000 | 676 |
| 1993-01-20 | 673 | 685 | 673 | 685 | 4,000 | 685 |
| 1993-01-19 | 672 | 672 | 672 | 672 | 8,000 | 672 |
| 1993-01-18 | 685 | 685 | 676 | 676 | 24,000 | 676 |
| 1993-01-14 | 672 | 672 | 672 | 672 | 8,000 | 672 |
| 1993-01-13 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1993-01-12 | 690 | 690 | 670 | 672 | 10,000 | 672 |
| 1993-01-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-01-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-01-06 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1993-01-05 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1993-01-04 | 749 | 749 | 731 | 731 | 5,000 | 731 |
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
