8081 (株)カナデン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 909 | 910 | 909 | 909 | 16,000 | 909 |
| 1995-12-28 | 901 | 910 | 901 | 909 | 35,000 | 909 |
| 1995-12-27 | 887 | 900 | 887 | 892 | 7,000 | 892 |
| 1995-12-26 | 895 | 895 | 880 | 885 | 35,000 | 885 |
| 1995-12-25 | 886 | 900 | 886 | 895 | 13,000 | 895 |
| 1995-12-22 | 910 | 910 | 885 | 885 | 13,000 | 885 |
| 1995-12-21 | 880 | 890 | 876 | 890 | 22,000 | 890 |
| 1995-12-20 | 880 | 880 | 875 | 875 | 13,000 | 875 |
| 1995-12-19 | 881 | 881 | 875 | 875 | 10,000 | 875 |
| 1995-12-18 | 879 | 880 | 879 | 880 | 114,000 | 880 |
| 1995-12-15 | 879 | 879 | 870 | 870 | 33,000 | 870 |
| 1995-12-14 | 870 | 879 | 860 | 879 | 12,000 | 879 |
| 1995-12-13 | 882 | 887 | 860 | 870 | 11,000 | 870 |
| 1995-12-12 | 890 | 890 | 880 | 890 | 5,000 | 890 |
| 1995-12-11 | 897 | 900 | 875 | 891 | 20,000 | 891 |
| 1995-12-08 | 909 | 909 | 890 | 900 | 42,000 | 900 |
| 1995-12-07 | 900 | 910 | 900 | 910 | 19,000 | 910 |
| 1995-12-06 | 892 | 910 | 890 | 900 | 19,000 | 900 |
| 1995-12-05 | 889 | 901 | 889 | 901 | 25,000 | 901 |
| 1995-12-04 | 950 | 950 | 905 | 905 | 124,000 | 905 |
| 1995-12-01 | 880 | 920 | 880 | 920 | 169,000 | 920 |
| 1995-11-30 | 860 | 885 | 860 | 870 | 113,000 | 870 |
| 1995-11-29 | 825 | 840 | 825 | 840 | 70,000 | 840 |
| 1995-11-28 | 815 | 824 | 815 | 820 | 31,000 | 820 |
| 1995-11-27 | 800 | 805 | 800 | 805 | 14,000 | 805 |
| 1995-11-24 | 818 | 820 | 810 | 810 | 11,000 | 810 |
| 1995-11-22 | 820 | 820 | 800 | 810 | 16,000 | 810 |
| 1995-11-21 | 810 | 810 | 790 | 790 | 23,000 | 790 |
| 1995-11-20 | 814 | 814 | 805 | 810 | 14,000 | 810 |
| 1995-11-16 | 790 | 804 | 790 | 804 | 22,000 | 804 |
| 1995-11-15 | 823 | 823 | 804 | 804 | 24,000 | 804 |
| 1995-11-14 | 805 | 817 | 802 | 803 | 66,000 | 803 |
| 1995-11-13 | 792 | 805 | 792 | 805 | 28,000 | 805 |
| 1995-11-10 | 791 | 799 | 790 | 792 | 56,000 | 792 |
| 1995-11-09 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1995-11-08 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1995-11-07 | 801 | 810 | 801 | 805 | 6,000 | 805 |
| 1995-11-06 | 799 | 800 | 798 | 800 | 13,000 | 800 |
| 1995-11-02 | 791 | 797 | 786 | 797 | 12,000 | 797 |
| 1995-11-01 | 790 | 798 | 786 | 786 | 13,000 | 786 |
| 1995-10-31 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-10-30 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 1995-10-27 | 799 | 800 | 791 | 795 | 7,000 | 795 |
| 1995-10-26 | 820 | 820 | 805 | 805 | 6,000 | 805 |
| 1995-10-25 | 820 | 830 | 820 | 822 | 15,000 | 822 |
| 1995-10-24 | 823 | 829 | 820 | 820 | 31,000 | 820 |
| 1995-10-23 | 834 | 840 | 830 | 833 | 45,000 | 833 |
| 1995-10-20 | 789 | 818 | 781 | 818 | 28,000 | 818 |
| 1995-10-19 | 790 | 800 | 780 | 780 | 43,000 | 780 |
| 1995-10-18 | 766 | 790 | 765 | 790 | 37,000 | 790 |
| 1995-10-16 | 780 | 780 | 766 | 766 | 25,000 | 766 |
| 1995-10-13 | 770 | 770 | 763 | 764 | 11,000 | 764 |
| 1995-10-12 | 770 | 780 | 766 | 770 | 7,000 | 770 |
| 1995-10-11 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 1995-10-09 | 776 | 776 | 770 | 771 | 5,000 | 771 |
| 1995-10-06 | 775 | 785 | 775 | 785 | 4,000 | 785 |
| 1995-10-05 | 792 | 792 | 790 | 790 | 5,000 | 790 |
| 1995-10-04 | 764 | 782 | 764 | 782 | 4,000 | 782 |
| 1995-10-03 | 786 | 786 | 761 | 761 | 8,000 | 761 |
| 1995-10-02 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1995-09-29 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1995-09-28 | 787 | 790 | 787 | 790 | 2,000 | 790 |
| 1995-09-27 | 780 | 780 | 775 | 780 | 19,000 | 780 |
| 1995-09-26 | 751 | 775 | 751 | 775 | 7,000 | 775 |
| 1995-09-25 | 776 | 776 | 770 | 775 | 15,000 | 775 |
| 1995-09-22 | 797 | 797 | 785 | 785 | 9,000 | 785 |
| 1995-09-21 | 810 | 810 | 800 | 800 | 13,000 | 800 |
| 1995-09-20 | 808 | 809 | 807 | 807 | 6,000 | 807 |
| 1995-09-19 | 827 | 827 | 807 | 807 | 5,000 | 807 |
| 1995-09-18 | 830 | 830 | 830 | 830 | 42,000 | 830 |
| 1995-09-14 | 810 | 820 | 800 | 800 | 19,000 | 800 |
| 1995-09-13 | 838 | 838 | 800 | 800 | 23,000 | 800 |
| 1995-09-12 | 839 | 849 | 822 | 838 | 87,000 | 838 |
| 1995-09-11 | 849 | 859 | 849 | 849 | 30,000 | 849 |
| 1995-09-08 | 836 | 850 | 836 | 845 | 44,000 | 845 |
| 1995-09-07 | 820 | 860 | 820 | 836 | 46,000 | 836 |
| 1995-09-06 | 801 | 815 | 800 | 815 | 32,000 | 815 |
| 1995-09-05 | 770 | 800 | 770 | 800 | 16,000 | 800 |
| 1995-09-04 | 804 | 805 | 770 | 770 | 26,000 | 770 |
| 1995-09-01 | 805 | 809 | 795 | 805 | 20,000 | 805 |
| 1995-08-31 | 810 | 815 | 785 | 805 | 50,000 | 805 |
| 1995-08-30 | 786 | 810 | 786 | 796 | 64,000 | 796 |
| 1995-08-29 | 733 | 790 | 733 | 777 | 31,000 | 777 |
| 1995-08-28 | 727 | 730 | 727 | 730 | 5,000 | 730 |
| 1995-08-25 | 726 | 726 | 720 | 721 | 4,000 | 721 |
| 1995-08-24 | 716 | 716 | 716 | 716 | 3,000 | 716 |
| 1995-08-23 | 749 | 749 | 735 | 736 | 43,000 | 736 |
| 1995-08-22 | 745 | 750 | 745 | 749 | 13,000 | 749 |
| 1995-08-21 | 735 | 736 | 735 | 736 | 4,000 | 736 |
| 1995-08-18 | 750 | 750 | 740 | 740 | 18,000 | 740 |
| 1995-08-17 | 745 | 753 | 740 | 750 | 31,000 | 750 |
| 1995-08-16 | 736 | 750 | 735 | 735 | 64,000 | 735 |
| 1995-08-15 | 730 | 730 | 719 | 719 | 28,000 | 719 |
| 1995-08-14 | 734 | 734 | 701 | 701 | 18,000 | 701 |
| 1995-08-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-08-10 | 703 | 710 | 703 | 710 | 3,000 | 710 |
| 1995-08-09 | 729 | 729 | 722 | 722 | 4,000 | 722 |
| 1995-08-08 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 1995-08-07 | 730 | 730 | 721 | 721 | 13,000 | 721 |
| 1995-08-04 | 739 | 739 | 729 | 729 | 27,000 | 729 |
| 1995-08-03 | 710 | 732 | 710 | 732 | 40,000 | 732 |
| 1995-08-02 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1995-08-01 | 700 | 711 | 700 | 705 | 19,000 | 705 |
| 1995-07-31 | 709 | 710 | 700 | 710 | 24,000 | 710 |
| 1995-07-28 | 700 | 714 | 700 | 710 | 52,000 | 710 |
| 1995-07-27 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 1995-07-26 | 675 | 676 | 675 | 676 | 2,000 | 676 |
| 1995-07-25 | 699 | 705 | 695 | 695 | 17,000 | 695 |
| 1995-07-24 | 714 | 714 | 700 | 700 | 9,000 | 700 |
| 1995-07-21 | 715 | 715 | 700 | 700 | 21,000 | 700 |
| 1995-07-20 | 700 | 705 | 700 | 705 | 8,000 | 705 |
| 1995-07-19 | 700 | 707 | 700 | 705 | 22,000 | 705 |
| 1995-07-18 | 742 | 749 | 728 | 730 | 33,000 | 730 |
| 1995-07-17 | 725 | 734 | 720 | 734 | 71,000 | 734 |
| 1995-07-14 | 700 | 701 | 690 | 700 | 22,000 | 700 |
| 1995-07-13 | 696 | 700 | 695 | 700 | 26,000 | 700 |
| 1995-07-12 | 682 | 700 | 682 | 695 | 63,000 | 695 |
| 1995-07-11 | 670 | 675 | 670 | 675 | 32,000 | 675 |
| 1995-07-10 | 672 | 685 | 672 | 674 | 50,000 | 674 |
| 1995-07-07 | 655 | 670 | 650 | 650 | 75,000 | 650 |
| 1995-07-06 | 619 | 635 | 619 | 635 | 44,000 | 635 |
| 1995-07-05 | 606 | 614 | 605 | 613 | 37,000 | 613 |
| 1995-07-04 | 603 | 605 | 603 | 605 | 15,000 | 605 |
| 1995-07-03 | 615 | 615 | 603 | 603 | 7,000 | 603 |
| 1995-06-30 | 615 | 615 | 602 | 602 | 2,000 | 602 |
| 1995-06-29 | 609 | 615 | 609 | 610 | 19,000 | 610 |
| 1995-06-28 | 600 | 609 | 600 | 609 | 9,000 | 609 |
| 1995-06-27 | 622 | 622 | 615 | 615 | 10,000 | 615 |
| 1995-06-26 | 625 | 625 | 625 | 625 | 12,000 | 625 |
| 1995-06-23 | 615 | 615 | 615 | 615 | 36,000 | 615 |
| 1995-06-22 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1995-06-21 | 591 | 600 | 591 | 600 | 2,000 | 600 |
| 1995-06-20 | 585 | 591 | 585 | 590 | 28,000 | 590 |
| 1995-06-19 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-06-16 | 609 | 609 | 595 | 595 | 11,000 | 595 |
| 1995-06-15 | 618 | 618 | 595 | 595 | 34,000 | 595 |
| 1995-06-14 | 589 | 589 | 589 | 589 | 15,000 | 589 |
| 1995-06-13 | 590 | 590 | 580 | 590 | 19,000 | 590 |
| 1995-06-12 | 592 | 592 | 590 | 590 | 12,000 | 590 |
| 1995-06-09 | 592 | 592 | 592 | 592 | 7,000 | 592 |
| 1995-06-08 | 620 | 620 | 612 | 612 | 31,000 | 612 |
| 1995-06-07 | 622 | 624 | 622 | 622 | 44,000 | 622 |
| 1995-06-06 | 623 | 623 | 622 | 622 | 10,000 | 622 |
| 1995-06-05 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 1995-06-02 | 623 | 633 | 623 | 633 | 13,000 | 633 |
| 1995-06-01 | 622 | 623 | 622 | 623 | 3,000 | 623 |
| 1995-05-31 | 620 | 621 | 620 | 621 | 26,000 | 621 |
| 1995-05-30 | 621 | 621 | 621 | 621 | 23,000 | 621 |
| 1995-05-29 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1995-05-26 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1995-05-25 | 650 | 650 | 648 | 650 | 11,000 | 650 |
| 1995-05-23 | 655 | 655 | 655 | 655 | 8,000 | 655 |
| 1995-05-22 | 648 | 649 | 645 | 645 | 6,000 | 645 |
| 1995-05-19 | 645 | 650 | 645 | 650 | 8,000 | 650 |
| 1995-05-18 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1995-05-17 | 665 | 665 | 655 | 662 | 16,000 | 662 |
| 1995-05-15 | 687 | 687 | 668 | 668 | 24,000 | 668 |
| 1995-05-12 | 667 | 667 | 667 | 667 | 5,000 | 667 |
| 1995-05-11 | 673 | 673 | 667 | 667 | 20,000 | 667 |
| 1995-05-10 | 677 | 679 | 671 | 671 | 28,000 | 671 |
| 1995-05-09 | 692 | 692 | 677 | 677 | 50,000 | 677 |
| 1995-05-08 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 1995-05-02 | 670 | 673 | 670 | 673 | 13,000 | 673 |
| 1995-05-01 | 675 | 680 | 670 | 670 | 21,000 | 670 |
| 1995-04-28 | 685 | 685 | 685 | 685 | 25,000 | 685 |
| 1995-04-27 | 680 | 680 | 675 | 675 | 25,000 | 675 |
| 1995-04-26 | 675 | 680 | 675 | 675 | 28,000 | 675 |
| 1995-04-25 | 689 | 690 | 675 | 675 | 36,000 | 675 |
| 1995-04-24 | 698 | 698 | 690 | 698 | 5,000 | 698 |
| 1995-04-21 | 686 | 700 | 680 | 700 | 39,000 | 700 |
| 1995-04-20 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1995-04-19 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1995-04-18 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1995-04-17 | 685 | 685 | 684 | 684 | 21,000 | 684 |
| 1995-04-14 | 675 | 676 | 675 | 675 | 5,000 | 675 |
| 1995-04-13 | 669 | 677 | 660 | 675 | 29,000 | 675 |
| 1995-04-12 | 670 | 672 | 670 | 670 | 14,000 | 670 |
| 1995-04-11 | 670 | 670 | 670 | 670 | 15,000 | 670 |
| 1995-04-10 | 669 | 670 | 660 | 670 | 13,000 | 670 |
| 1995-04-07 | 690 | 690 | 677 | 677 | 18,000 | 677 |
| 1995-04-06 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 1995-04-05 | 700 | 700 | 690 | 700 | 31,000 | 700 |
| 1995-04-04 | 701 | 710 | 700 | 710 | 11,000 | 710 |
| 1995-04-03 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1995-03-31 | 720 | 720 | 710 | 710 | 5,000 | 710 |
| 1995-03-30 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1995-03-29 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1995-03-28 | 709 | 709 | 708 | 708 | 7,000 | 708 |
| 1995-03-27 | 661 | 693 | 656 | 693 | 24,000 | 693 |
| 1995-03-24 | 671 | 671 | 671 | 671 | 7,000 | 671 |
| 1995-03-23 | 706 | 706 | 685 | 685 | 21,000 | 685 |
| 1995-03-22 | 692 | 696 | 685 | 696 | 18,000 | 696 |
| 1995-03-20 | 690 | 704 | 690 | 700 | 12,000 | 700 |
| 1995-03-17 | 709 | 709 | 709 | 709 | 15,000 | 709 |
| 1995-03-15 | 749 | 749 | 749 | 749 | 19,000 | 749 |
| 1995-03-14 | 709 | 709 | 699 | 699 | 9,000 | 699 |
| 1995-03-13 | 696 | 696 | 695 | 695 | 12,000 | 695 |
| 1995-03-10 | 710 | 710 | 700 | 701 | 28,000 | 701 |
| 1995-03-09 | 708 | 710 | 700 | 700 | 17,000 | 700 |
| 1995-03-08 | 715 | 715 | 696 | 698 | 8,000 | 698 |
| 1995-03-07 | 720 | 720 | 716 | 716 | 7,000 | 716 |
| 1995-03-06 | 720 | 720 | 716 | 716 | 14,000 | 716 |
| 1995-03-03 | 745 | 745 | 720 | 720 | 15,000 | 720 |
| 1995-03-02 | 749 | 749 | 731 | 745 | 26,000 | 745 |
| 1995-03-01 | 737 | 737 | 735 | 735 | 2,000 | 735 |
| 1995-02-28 | 750 | 750 | 736 | 750 | 7,000 | 750 |
| 1995-02-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-02-24 | 761 | 761 | 756 | 760 | 16,000 | 760 |
| 1995-02-23 | 764 | 770 | 760 | 760 | 24,000 | 760 |
| 1995-02-22 | 740 | 750 | 740 | 750 | 18,000 | 750 |
| 1995-02-21 | 736 | 740 | 735 | 740 | 11,000 | 740 |
| 1995-02-20 | 741 | 741 | 735 | 735 | 15,000 | 735 |
| 1995-02-17 | 736 | 736 | 730 | 735 | 14,000 | 735 |
| 1995-02-16 | 740 | 740 | 731 | 731 | 2,000 | 731 |
| 1995-02-15 | 753 | 753 | 740 | 741 | 25,000 | 741 |
| 1995-02-14 | 754 | 754 | 730 | 733 | 32,000 | 733 |
| 1995-02-13 | 765 | 765 | 746 | 760 | 23,000 | 760 |
| 1995-02-10 | 750 | 750 | 745 | 750 | 66,000 | 750 |
| 1995-02-09 | 745 | 750 | 735 | 750 | 24,000 | 750 |
| 1995-02-08 | 751 | 751 | 750 | 750 | 5,000 | 750 |
| 1995-02-07 | 765 | 765 | 751 | 751 | 25,000 | 751 |
| 1995-02-06 | 770 | 770 | 765 | 765 | 23,000 | 765 |
| 1995-02-03 | 773 | 773 | 772 | 772 | 9,000 | 772 |
| 1995-02-02 | 782 | 782 | 772 | 773 | 18,000 | 773 |
| 1995-02-01 | 792 | 792 | 772 | 772 | 14,000 | 772 |
| 1995-01-31 | 796 | 800 | 792 | 792 | 16,000 | 792 |
| 1995-01-30 | 780 | 800 | 780 | 792 | 18,000 | 792 |
| 1995-01-27 | 799 | 799 | 790 | 790 | 3,000 | 790 |
| 1995-01-26 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1995-01-25 | 800 | 804 | 790 | 800 | 10,000 | 800 |
| 1995-01-24 | 799 | 810 | 788 | 810 | 7,000 | 810 |
| 1995-01-23 | 825 | 825 | 800 | 800 | 22,000 | 800 |
| 1995-01-20 | 839 | 839 | 805 | 805 | 13,000 | 805 |
| 1995-01-19 | 841 | 845 | 835 | 845 | 19,000 | 845 |
| 1995-01-18 | 855 | 855 | 845 | 845 | 7,000 | 845 |
| 1995-01-17 | 859 | 859 | 845 | 845 | 17,000 | 845 |
| 1995-01-13 | 842 | 846 | 842 | 845 | 17,000 | 845 |
| 1995-01-12 | 850 | 855 | 845 | 845 | 15,000 | 845 |
| 1995-01-11 | 850 | 850 | 845 | 845 | 11,000 | 845 |
| 1995-01-10 | 854 | 855 | 850 | 855 | 18,000 | 855 |
| 1995-01-09 | 855 | 855 | 850 | 855 | 6,000 | 855 |
| 1995-01-06 | 861 | 861 | 860 | 860 | 6,000 | 860 |
| 1995-01-05 | 881 | 881 | 862 | 862 | 8,000 | 862 |
| 1995-01-04 | 860 | 861 | 860 | 861 | 7,000 | 861 |
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
