8081 (株)カナデン の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 1994-12-29 | 874 | 890 | 865 | 890 | 22,000 | 890 |
| 1994-12-28 | 870 | 880 | 870 | 880 | 75,000 | 880 |
| 1994-12-27 | 865 | 867 | 861 | 864 | 32,000 | 864 |
| 1994-12-26 | 855 | 862 | 855 | 861 | 15,000 | 861 |
| 1994-12-22 | 860 | 865 | 850 | 865 | 44,000 | 865 |
| 1994-12-21 | 851 | 860 | 840 | 840 | 15,000 | 840 |
| 1994-12-20 | 836 | 836 | 836 | 836 | 4,000 | 836 |
| 1994-12-19 | 837 | 837 | 825 | 825 | 8,000 | 825 |
| 1994-12-16 | 850 | 850 | 820 | 825 | 14,000 | 825 |
| 1994-12-15 | 870 | 870 | 840 | 840 | 23,000 | 840 |
| 1994-12-14 | 859 | 859 | 830 | 830 | 6,000 | 830 |
| 1994-12-13 | 880 | 880 | 869 | 869 | 38,000 | 869 |
| 1994-12-12 | 880 | 880 | 870 | 870 | 5,000 | 870 |
| 1994-12-09 | 890 | 890 | 890 | 890 | 18,000 | 890 |
| 1994-12-08 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1994-12-07 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1994-12-06 | 857 | 890 | 857 | 890 | 9,000 | 890 |
| 1994-12-05 | 855 | 857 | 855 | 857 | 3,000 | 857 |
| 1994-12-02 | 841 | 855 | 840 | 850 | 16,000 | 850 |
| 1994-11-30 | 820 | 830 | 820 | 830 | 14,000 | 830 |
| 1994-11-29 | 825 | 830 | 825 | 830 | 13,000 | 830 |
| 1994-11-28 | 840 | 850 | 830 | 830 | 14,000 | 830 |
| 1994-11-25 | 840 | 840 | 840 | 840 | 23,000 | 840 |
| 1994-11-24 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 1994-11-22 | 879 | 879 | 850 | 850 | 16,000 | 850 |
| 1994-11-21 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1994-11-18 | 905 | 905 | 890 | 890 | 8,000 | 890 |
| 1994-11-17 | 907 | 907 | 905 | 905 | 6,000 | 905 |
| 1994-11-16 | 907 | 907 | 907 | 907 | 27,000 | 907 |
| 1994-11-14 | 857 | 857 | 856 | 857 | 31,000 | 857 |
| 1994-11-11 | 856 | 856 | 856 | 856 | 6,000 | 856 |
| 1994-11-10 | 876 | 876 | 876 | 876 | 15,000 | 876 |
| 1994-11-08 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 1994-11-07 | 917 | 918 | 917 | 918 | 2,000 | 918 |
| 1994-11-04 | 916 | 917 | 916 | 917 | 4,000 | 917 |
| 1994-11-02 | 922 | 925 | 920 | 920 | 49,000 | 920 |
| 1994-11-01 | 920 | 923 | 920 | 922 | 25,000 | 922 |
| 1994-10-31 | 920 | 930 | 920 | 922 | 22,000 | 922 |
| 1994-10-28 | 922 | 922 | 921 | 922 | 3,000 | 922 |
| 1994-10-27 | 920 | 920 | 920 | 920 | 20,000 | 920 |
| 1994-10-26 | 931 | 932 | 920 | 920 | 28,000 | 920 |
| 1994-10-25 | 931 | 932 | 931 | 932 | 5,000 | 932 |
| 1994-10-24 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1994-10-21 | 940 | 940 | 931 | 931 | 18,000 | 931 |
| 1994-10-20 | 930 | 930 | 930 | 930 | 13,000 | 930 |
| 1994-10-19 | 930 | 930 | 930 | 930 | 15,000 | 930 |
| 1994-10-18 | 936 | 940 | 930 | 935 | 19,000 | 935 |
| 1994-10-17 | 926 | 935 | 926 | 935 | 28,000 | 935 |
| 1994-10-14 | 912 | 917 | 912 | 916 | 5,000 | 916 |
| 1994-10-12 | 892 | 907 | 892 | 907 | 15,000 | 907 |
| 1994-10-11 | 883 | 896 | 883 | 890 | 25,000 | 890 |
| 1994-10-07 | 889 | 890 | 889 | 889 | 8,000 | 889 |
| 1994-10-06 | 895 | 895 | 890 | 890 | 5,000 | 890 |
| 1994-10-05 | 891 | 900 | 891 | 895 | 13,000 | 895 |
| 1994-10-04 | 907 | 907 | 900 | 900 | 24,000 | 900 |
| 1994-10-03 | 927 | 927 | 907 | 907 | 5,000 | 907 |
| 1994-09-30 | 906 | 907 | 900 | 907 | 18,000 | 907 |
| 1994-09-29 | 915 | 915 | 905 | 906 | 6,000 | 906 |
| 1994-09-28 | 911 | 915 | 910 | 910 | 16,000 | 910 |
| 1994-09-27 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1994-09-26 | 900 | 910 | 900 | 906 | 14,000 | 906 |
| 1994-09-22 | 891 | 905 | 890 | 900 | 41,000 | 900 |
| 1994-09-21 | 905 | 905 | 890 | 890 | 24,000 | 890 |
| 1994-09-20 | 916 | 916 | 910 | 910 | 20,000 | 910 |
| 1994-09-19 | 915 | 925 | 915 | 925 | 25,000 | 925 |
| 1994-09-16 | 926 | 926 | 923 | 923 | 33,000 | 923 |
| 1994-09-14 | 940 | 940 | 925 | 925 | 15,000 | 925 |
| 1994-09-13 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1994-09-12 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 1994-09-09 | 980 | 985 | 980 | 980 | 4,000 | 980 |
| 1994-09-07 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 1994-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1994-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1994-09-02 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 | 1,030 |
| 1994-08-31 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 1,040 |
| 1994-08-30 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-08-26 | 1,030 | 1,030 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1994-08-25 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1994-08-24 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1994-08-23 | 1,050 | 1,050 | 1,030 | 1,030 | 14,000 | 1,030 |
| 1994-08-22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-08-19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1994-08-18 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1994-08-17 | 1,030 | 1,050 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1994-08-16 | 1,060 | 1,060 | 1,030 | 1,030 | 14,000 | 1,030 |
| 1994-08-15 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1994-08-12 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 | 1,030 |
| 1994-08-11 | 1,030 | 1,040 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1994-08-10 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1994-08-09 | 1,020 | 1,070 | 1,020 | 1,070 | 21,000 | 1,070 |
| 1994-08-08 | 1,030 | 1,030 | 1,020 | 1,020 | 32,000 | 1,020 |
| 1994-08-05 | 1,020 | 1,040 | 1,020 | 1,040 | 52,000 | 1,040 |
| 1994-08-04 | 1,050 | 1,050 | 1,040 | 1,040 | 34,000 | 1,040 |
| 1994-08-03 | 1,070 | 1,070 | 1,050 | 1,050 | 27,000 | 1,050 |
| 1994-08-02 | 1,070 | 1,070 | 1,040 | 1,060 | 15,000 | 1,060 |
| 1994-08-01 | 1,060 | 1,080 | 1,040 | 1,080 | 6,000 | 1,080 |
| 1994-07-29 | 1,030 | 1,030 | 1,020 | 1,030 | 19,000 | 1,030 |
| 1994-07-28 | 999 | 1,020 | 990 | 1,020 | 42,000 | 1,020 |
| 1994-07-27 | 1,040 | 1,050 | 1,010 | 1,010 | 29,000 | 1,010 |
| 1994-07-26 | 1,070 | 1,070 | 1,040 | 1,060 | 12,000 | 1,060 |
| 1994-07-25 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1994-07-22 | 1,120 | 1,120 | 1,110 | 1,110 | 62,000 | 1,110 |
| 1994-07-20 | 1,140 | 1,140 | 1,110 | 1,120 | 36,000 | 1,120 |
| 1994-07-19 | 1,080 | 1,120 | 1,080 | 1,120 | 72,000 | 1,120 |
| 1994-07-18 | 1,110 | 1,120 | 1,080 | 1,080 | 32,000 | 1,080 |
| 1994-07-15 | 1,130 | 1,130 | 1,120 | 1,120 | 31,000 | 1,120 |
| 1994-07-14 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1994-07-13 | 1,110 | 1,170 | 1,110 | 1,150 | 62,000 | 1,150 |
| 1994-07-12 | 1,150 | 1,150 | 1,100 | 1,130 | 18,000 | 1,130 |
| 1994-07-11 | 1,150 | 1,150 | 1,140 | 1,150 | 18,000 | 1,150 |
| 1994-07-08 | 1,170 | 1,180 | 1,160 | 1,170 | 46,000 | 1,170 |
| 1994-07-07 | 1,160 | 1,190 | 1,160 | 1,180 | 53,000 | 1,180 |
| 1994-07-06 | 1,170 | 1,190 | 1,170 | 1,180 | 38,000 | 1,180 |
| 1994-07-05 | 1,200 | 1,200 | 1,180 | 1,180 | 91,000 | 1,180 |
| 1994-07-04 | 1,180 | 1,210 | 1,180 | 1,200 | 262,000 | 1,200 |
| 1994-07-01 | 1,120 | 1,180 | 1,120 | 1,160 | 384,000 | 1,160 |
| 1994-06-30 | 1,080 | 1,140 | 1,070 | 1,120 | 124,000 | 1,120 |
| 1994-06-29 | 1,090 | 1,100 | 1,080 | 1,090 | 46,000 | 1,090 |
| 1994-06-28 | 1,080 | 1,100 | 1,080 | 1,080 | 30,000 | 1,080 |
| 1994-06-27 | 1,070 | 1,080 | 1,060 | 1,080 | 27,000 | 1,080 |
| 1994-06-24 | 1,120 | 1,140 | 1,100 | 1,110 | 110,000 | 1,110 |
| 1994-06-23 | 1,090 | 1,110 | 1,090 | 1,110 | 117,000 | 1,110 |
| 1994-06-22 | 1,060 | 1,080 | 1,040 | 1,080 | 90,000 | 1,080 |
| 1994-06-21 | 1,070 | 1,100 | 1,060 | 1,080 | 89,000 | 1,080 |
| 1994-06-20 | 1,070 | 1,120 | 1,070 | 1,080 | 260,000 | 1,080 |
| 1994-06-17 | 1,050 | 1,070 | 1,040 | 1,050 | 142,000 | 1,050 |
| 1994-06-16 | 1,040 | 1,050 | 1,030 | 1,030 | 62,000 | 1,030 |
| 1994-06-15 | 1,030 | 1,040 | 1,020 | 1,030 | 85,000 | 1,030 |
| 1994-06-14 | 1,000 | 1,010 | 995 | 1,010 | 76,000 | 1,010 |
| 1994-06-13 | 999 | 1,000 | 980 | 999 | 24,000 | 999 |
| 1994-06-10 | 1,010 | 1,020 | 1,000 | 1,000 | 103,000 | 1,000 |
| 1994-06-09 | 990 | 1,020 | 990 | 1,010 | 129,000 | 1,010 |
| 1994-06-08 | 930 | 975 | 930 | 975 | 102,000 | 975 |
| 1994-06-07 | 912 | 930 | 912 | 930 | 22,000 | 930 |
| 1994-06-06 | 935 | 935 | 911 | 911 | 9,000 | 911 |
| 1994-06-03 | 930 | 938 | 925 | 938 | 6,000 | 938 |
| 1994-06-02 | 938 | 938 | 935 | 936 | 37,000 | 936 |
| 1994-06-01 | 935 | 940 | 930 | 939 | 24,000 | 939 |
| 1994-05-31 | 930 | 940 | 925 | 935 | 22,000 | 935 |
| 1994-05-30 | 926 | 931 | 925 | 925 | 13,000 | 925 |
| 1994-05-27 | 920 | 920 | 910 | 920 | 33,000 | 920 |
| 1994-05-26 | 925 | 925 | 920 | 920 | 29,000 | 920 |
| 1994-05-25 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1994-05-24 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1994-05-23 | 955 | 955 | 955 | 955 | 5,000 | 955 |
| 1994-05-20 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1994-05-19 | 944 | 945 | 931 | 945 | 7,000 | 945 |
| 1994-05-18 | 959 | 959 | 945 | 945 | 3,000 | 945 |
| 1994-05-17 | 945 | 955 | 945 | 955 | 13,000 | 955 |
| 1994-05-16 | 960 | 960 | 955 | 959 | 26,000 | 959 |
| 1994-05-13 | 945 | 945 | 945 | 945 | 26,000 | 945 |
| 1994-05-12 | 945 | 950 | 945 | 945 | 22,000 | 945 |
| 1994-05-11 | 950 | 950 | 940 | 948 | 8,000 | 948 |
| 1994-05-10 | 949 | 950 | 945 | 945 | 26,000 | 945 |
| 1994-05-09 | 949 | 950 | 949 | 949 | 11,000 | 949 |
| 1994-05-06 | 960 | 960 | 949 | 949 | 10,000 | 949 |
| 1994-05-02 | 940 | 950 | 940 | 940 | 16,000 | 940 |
| 1994-04-28 | 941 | 952 | 941 | 951 | 10,000 | 951 |
| 1994-04-27 | 930 | 931 | 930 | 931 | 18,000 | 931 |
| 1994-04-26 | 939 | 940 | 939 | 940 | 26,000 | 940 |
| 1994-04-25 | 950 | 950 | 945 | 945 | 20,000 | 945 |
| 1994-04-22 | 970 | 970 | 950 | 950 | 29,000 | 950 |
| 1994-04-21 | 960 | 970 | 950 | 950 | 10,000 | 950 |
| 1994-04-20 | 960 | 990 | 955 | 955 | 49,000 | 955 |
| 1994-04-19 | 959 | 960 | 950 | 957 | 42,000 | 957 |
| 1994-04-18 | 960 | 965 | 950 | 960 | 77,000 | 960 |
| 1994-04-15 | 928 | 935 | 920 | 935 | 45,000 | 935 |
| 1994-04-14 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1994-04-13 | 914 | 916 | 900 | 900 | 16,000 | 900 |
| 1994-04-12 | 920 | 920 | 911 | 911 | 15,000 | 911 |
| 1994-04-11 | 921 | 921 | 910 | 910 | 19,000 | 910 |
| 1994-04-08 | 919 | 929 | 901 | 901 | 38,000 | 901 |
| 1994-04-07 | 890 | 910 | 890 | 909 | 49,000 | 909 |
| 1994-04-06 | 885 | 899 | 885 | 890 | 28,000 | 890 |
| 1994-04-05 | 870 | 875 | 870 | 875 | 29,000 | 875 |
| 1994-04-04 | 878 | 878 | 870 | 870 | 7,000 | 870 |
| 1994-04-01 | 868 | 868 | 868 | 868 | 2,000 | 868 |
| 1994-03-31 | 853 | 858 | 853 | 858 | 8,000 | 858 |
| 1994-03-30 | 866 | 870 | 857 | 857 | 13,000 | 857 |
| 1994-03-29 | 883 | 883 | 863 | 866 | 14,000 | 866 |
| 1994-03-28 | 876 | 877 | 863 | 863 | 35,000 | 863 |
| 1994-03-25 | 906 | 906 | 872 | 881 | 53,000 | 881 |
| 1994-03-24 | 897 | 906 | 890 | 906 | 23,000 | 906 |
| 1994-03-23 | 910 | 910 | 890 | 907 | 33,000 | 907 |
| 1994-03-22 | 910 | 912 | 901 | 907 | 18,000 | 907 |
| 1994-03-18 | 945 | 945 | 910 | 910 | 22,000 | 910 |
| 1994-03-17 | 933 | 955 | 933 | 940 | 83,000 | 940 |
| 1994-03-16 | 881 | 914 | 881 | 914 | 91,000 | 914 |
| 1994-03-15 | 881 | 881 | 875 | 880 | 93,000 | 880 |
| 1994-03-14 | 859 | 860 | 851 | 860 | 68,000 | 860 |
| 1994-03-11 | 844 | 850 | 844 | 846 | 22,000 | 846 |
| 1994-03-10 | 831 | 842 | 831 | 842 | 17,000 | 842 |
| 1994-03-09 | 870 | 870 | 835 | 835 | 19,000 | 835 |
| 1994-03-08 | 869 | 870 | 868 | 870 | 7,000 | 870 |
| 1994-03-07 | 870 | 880 | 870 | 870 | 36,000 | 870 |
| 1994-03-04 | 867 | 870 | 867 | 870 | 37,000 | 870 |
| 1994-03-03 | 865 | 865 | 861 | 865 | 34,000 | 865 |
| 1994-03-02 | 870 | 870 | 862 | 865 | 21,000 | 865 |
| 1994-03-01 | 860 | 870 | 860 | 861 | 30,000 | 861 |
| 1994-02-28 | 849 | 850 | 849 | 850 | 33,000 | 850 |
| 1994-02-25 | 830 | 849 | 827 | 849 | 36,000 | 849 |
| 1994-02-24 | 845 | 845 | 830 | 830 | 18,000 | 830 |
| 1994-02-23 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 1994-02-22 | 820 | 820 | 815 | 815 | 12,000 | 815 |
| 1994-02-21 | 820 | 820 | 815 | 816 | 6,000 | 816 |
| 1994-02-18 | 840 | 840 | 827 | 830 | 7,000 | 830 |
| 1994-02-17 | 849 | 849 | 830 | 830 | 8,000 | 830 |
| 1994-02-16 | 832 | 850 | 832 | 850 | 5,000 | 850 |
| 1994-02-15 | 850 | 850 | 835 | 835 | 27,000 | 835 |
| 1994-02-14 | 848 | 850 | 840 | 840 | 10,000 | 840 |
| 1994-02-10 | 845 | 854 | 845 | 850 | 22,000 | 850 |
| 1994-02-09 | 855 | 855 | 845 | 845 | 26,000 | 845 |
| 1994-02-08 | 836 | 855 | 836 | 840 | 37,000 | 840 |
| 1994-02-07 | 827 | 827 | 826 | 826 | 16,000 | 826 |
| 1994-02-04 | 835 | 837 | 820 | 825 | 18,000 | 825 |
| 1994-02-03 | 855 | 865 | 855 | 855 | 15,000 | 855 |
| 1994-02-02 | 870 | 870 | 845 | 855 | 15,000 | 855 |
| 1994-02-01 | 875 | 875 | 865 | 874 | 46,000 | 874 |
| 1994-01-31 | 845 | 860 | 845 | 860 | 52,000 | 860 |
| 1994-01-28 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 1994-01-27 | 835 | 835 | 835 | 835 | 8,000 | 835 |
| 1994-01-26 | 831 | 835 | 828 | 829 | 16,000 | 829 |
| 1994-01-25 | 815 | 825 | 815 | 825 | 4,000 | 825 |
| 1994-01-21 | 870 | 870 | 855 | 855 | 11,000 | 855 |
| 1994-01-20 | 870 | 870 | 845 | 860 | 26,000 | 860 |
| 1994-01-19 | 876 | 876 | 846 | 870 | 29,000 | 870 |
| 1994-01-18 | 879 | 879 | 877 | 877 | 7,000 | 877 |
| 1994-01-17 | 884 | 884 | 880 | 883 | 21,000 | 883 |
| 1994-01-14 | 822 | 854 | 822 | 854 | 34,000 | 854 |
| 1994-01-13 | 823 | 823 | 821 | 823 | 18,000 | 823 |
| 1994-01-12 | 824 | 824 | 818 | 823 | 10,000 | 823 |
| 1994-01-11 | 818 | 825 | 818 | 824 | 11,000 | 824 |
| 1994-01-10 | 791 | 820 | 791 | 819 | 24,000 | 819 |
| 1994-01-07 | 786 | 791 | 781 | 791 | 3,000 | 791 |
| 1994-01-06 | 789 | 799 | 789 | 799 | 6,000 | 799 |
| 1994-01-05 | 800 | 800 | 785 | 799 | 8,000 | 799 |
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
