8081 (株)カナデン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 850 | 859 | 850 | 859 | 2,000 | 859 |
| 1996-12-27 | 850 | 851 | 850 | 851 | 3,000 | 851 |
| 1996-12-26 | 852 | 852 | 850 | 850 | 20,000 | 850 |
| 1996-12-25 | 825 | 850 | 824 | 850 | 8,000 | 850 |
| 1996-12-24 | 850 | 850 | 849 | 849 | 2,000 | 849 |
| 1996-12-20 | 868 | 868 | 830 | 835 | 20,000 | 835 |
| 1996-12-19 | 852 | 852 | 850 | 850 | 46,000 | 850 |
| 1996-12-18 | 895 | 895 | 890 | 890 | 5,000 | 890 |
| 1996-12-17 | 895 | 895 | 890 | 894 | 5,000 | 894 |
| 1996-12-16 | 905 | 905 | 905 | 905 | 18,000 | 905 |
| 1996-12-13 | 855 | 857 | 855 | 857 | 7,000 | 857 |
| 1996-12-12 | 850 | 855 | 850 | 855 | 17,000 | 855 |
| 1996-12-11 | 860 | 860 | 850 | 850 | 12,000 | 850 |
| 1996-12-10 | 910 | 910 | 910 | 910 | 26,000 | 910 |
| 1996-12-09 | 852 | 852 | 850 | 850 | 11,000 | 850 |
| 1996-12-06 | 860 | 860 | 851 | 851 | 9,000 | 851 |
| 1996-12-05 | 865 | 865 | 850 | 865 | 10,000 | 865 |
| 1996-12-04 | 865 | 865 | 865 | 865 | 4,000 | 865 |
| 1996-12-03 | 894 | 894 | 880 | 880 | 24,000 | 880 |
| 1996-11-29 | 906 | 906 | 904 | 904 | 4,000 | 904 |
| 1996-11-28 | 910 | 910 | 910 | 910 | 44,000 | 910 |
| 1996-11-27 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1996-11-26 | 890 | 890 | 885 | 885 | 7,000 | 885 |
| 1996-11-25 | 882 | 895 | 882 | 890 | 3,000 | 890 |
| 1996-11-22 | 917 | 917 | 899 | 899 | 24,000 | 899 |
| 1996-11-21 | 888 | 897 | 888 | 897 | 13,000 | 897 |
| 1996-11-20 | 888 | 898 | 888 | 888 | 17,000 | 888 |
| 1996-11-19 | 890 | 890 | 880 | 880 | 73,000 | 880 |
| 1996-11-18 | 899 | 899 | 880 | 880 | 3,000 | 880 |
| 1996-11-15 | 909 | 909 | 909 | 909 | 15,000 | 909 |
| 1996-11-14 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-11-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-11-12 | 881 | 881 | 880 | 880 | 3,000 | 880 |
| 1996-11-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-11-07 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-11-06 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1996-11-05 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1996-11-01 | 871 | 871 | 871 | 871 | 3,000 | 871 |
| 1996-10-31 | 882 | 882 | 863 | 863 | 5,000 | 863 |
| 1996-10-30 | 873 | 873 | 863 | 863 | 23,000 | 863 |
| 1996-10-29 | 890 | 890 | 881 | 881 | 14,000 | 881 |
| 1996-10-28 | 900 | 900 | 890 | 890 | 7,000 | 890 |
| 1996-10-25 | 900 | 901 | 900 | 900 | 9,000 | 900 |
| 1996-10-24 | 905 | 905 | 905 | 905 | 11,000 | 905 |
| 1996-10-23 | 919 | 919 | 901 | 905 | 18,000 | 905 |
| 1996-10-22 | 915 | 915 | 901 | 901 | 5,000 | 901 |
| 1996-10-21 | 900 | 905 | 900 | 905 | 7,000 | 905 |
| 1996-10-18 | 910 | 920 | 910 | 920 | 23,000 | 920 |
| 1996-10-17 | 910 | 910 | 905 | 906 | 21,000 | 906 |
| 1996-10-16 | 900 | 910 | 900 | 910 | 3,000 | 910 |
| 1996-10-15 | 920 | 920 | 910 | 920 | 54,000 | 920 |
| 1996-10-14 | 914 | 914 | 910 | 910 | 3,000 | 910 |
| 1996-10-11 | 905 | 913 | 905 | 913 | 4,000 | 913 |
| 1996-10-09 | 909 | 909 | 905 | 905 | 6,000 | 905 |
| 1996-10-08 | 894 | 914 | 894 | 914 | 6,000 | 914 |
| 1996-10-07 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1996-10-04 | 899 | 904 | 899 | 904 | 16,000 | 904 |
| 1996-10-03 | 923 | 923 | 900 | 900 | 12,000 | 900 |
| 1996-10-02 | 920 | 925 | 920 | 924 | 10,000 | 924 |
| 1996-10-01 | 910 | 920 | 910 | 920 | 15,000 | 920 |
| 1996-09-30 | 912 | 912 | 911 | 911 | 3,000 | 911 |
| 1996-09-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-09-26 | 901 | 920 | 901 | 920 | 15,000 | 920 |
| 1996-09-25 | 885 | 890 | 880 | 890 | 9,000 | 890 |
| 1996-09-24 | 900 | 900 | 880 | 890 | 37,000 | 890 |
| 1996-09-20 | 920 | 920 | 919 | 920 | 15,000 | 920 |
| 1996-09-19 | 937 | 937 | 920 | 920 | 8,000 | 920 |
| 1996-09-18 | 927 | 928 | 918 | 920 | 11,000 | 920 |
| 1996-09-17 | 923 | 928 | 920 | 928 | 55,000 | 928 |
| 1996-09-13 | 858 | 877 | 857 | 877 | 8,000 | 877 |
| 1996-09-12 | 858 | 858 | 858 | 858 | 2,000 | 858 |
| 1996-09-11 | 854 | 858 | 854 | 858 | 46,000 | 858 |
| 1996-09-10 | 851 | 854 | 850 | 851 | 67,000 | 851 |
| 1996-09-09 | 854 | 854 | 850 | 850 | 8,000 | 850 |
| 1996-09-06 | 854 | 855 | 851 | 854 | 18,000 | 854 |
| 1996-09-05 | 855 | 856 | 852 | 855 | 13,000 | 855 |
| 1996-09-04 | 855 | 855 | 853 | 855 | 17,000 | 855 |
| 1996-09-03 | 854 | 855 | 852 | 855 | 12,000 | 855 |
| 1996-09-02 | 852 | 855 | 852 | 855 | 35,000 | 855 |
| 1996-08-30 | 870 | 870 | 851 | 855 | 13,000 | 855 |
| 1996-08-29 | 880 | 880 | 870 | 870 | 8,000 | 870 |
| 1996-08-28 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1996-08-27 | 905 | 905 | 905 | 905 | 6,000 | 905 |
| 1996-08-23 | 950 | 950 | 940 | 940 | 8,000 | 940 |
| 1996-08-22 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1996-08-21 | 940 | 940 | 925 | 940 | 12,000 | 940 |
| 1996-08-20 | 929 | 929 | 929 | 929 | 4,000 | 929 |
| 1996-08-19 | 928 | 929 | 928 | 929 | 4,000 | 929 |
| 1996-08-16 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 1996-08-15 | 949 | 949 | 938 | 938 | 17,000 | 938 |
| 1996-08-14 | 888 | 900 | 888 | 900 | 7,000 | 900 |
| 1996-08-13 | 890 | 890 | 880 | 888 | 19,000 | 888 |
| 1996-08-12 | 900 | 910 | 890 | 900 | 40,000 | 900 |
| 1996-08-09 | 930 | 930 | 910 | 910 | 4,000 | 910 |
| 1996-08-08 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1996-08-07 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-08-06 | 949 | 949 | 940 | 940 | 3,000 | 940 |
| 1996-08-05 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1996-08-02 | 940 | 950 | 940 | 950 | 5,000 | 950 |
| 1996-08-01 | 931 | 940 | 930 | 938 | 15,000 | 938 |
| 1996-07-31 | 931 | 945 | 931 | 931 | 20,000 | 931 |
| 1996-07-30 | 950 | 950 | 947 | 947 | 12,000 | 947 |
| 1996-07-29 | 962 | 962 | 950 | 950 | 14,000 | 950 |
| 1996-07-26 | 960 | 960 | 955 | 960 | 10,000 | 960 |
| 1996-07-25 | 958 | 958 | 945 | 947 | 9,000 | 947 |
| 1996-07-24 | 971 | 971 | 958 | 958 | 35,000 | 958 |
| 1996-07-23 | 986 | 986 | 986 | 986 | 10,000 | 986 |
| 1996-07-22 | 963 | 963 | 946 | 946 | 13,000 | 946 |
| 1996-07-19 | 972 | 972 | 961 | 963 | 8,000 | 963 |
| 1996-07-18 | 980 | 980 | 970 | 970 | 7,000 | 970 |
| 1996-07-16 | 985 | 985 | 975 | 975 | 20,000 | 975 |
| 1996-07-15 | 995 | 995 | 985 | 985 | 22,000 | 985 |
| 1996-07-12 | 986 | 989 | 965 | 965 | 50,000 | 965 |
| 1996-07-11 | 999 | 999 | 983 | 985 | 26,000 | 985 |
| 1996-07-10 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1996-07-09 | 995 | 995 | 985 | 985 | 66,000 | 985 |
| 1996-07-08 | 1,000 | 1,000 | 990 | 995 | 6,000 | 995 |
| 1996-07-05 | 1,020 | 1,030 | 1,010 | 1,030 | 13,000 | 1,030 |
| 1996-07-04 | 1,020 | 1,030 | 1,010 | 1,030 | 12,000 | 1,030 |
| 1996-07-03 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1996-07-02 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-07-01 | 1,020 | 1,030 | 1,020 | 1,020 | 31,000 | 1,020 |
| 1996-06-28 | 1,040 | 1,060 | 1,030 | 1,030 | 41,000 | 1,030 |
| 1996-06-27 | 1,010 | 1,060 | 1,010 | 1,050 | 131,000 | 1,050 |
| 1996-06-26 | 1,010 | 1,030 | 1,000 | 1,010 | 79,000 | 1,010 |
| 1996-06-25 | 1,010 | 1,020 | 1,010 | 1,010 | 38,000 | 1,010 |
| 1996-06-24 | 1,020 | 1,020 | 1,000 | 1,010 | 23,000 | 1,010 |
| 1996-06-21 | 1,020 | 1,020 | 1,020 | 1,020 | 19,000 | 1,020 |
| 1996-06-20 | 1,000 | 1,000 | 995 | 995 | 18,000 | 995 |
| 1996-06-19 | 980 | 1,020 | 980 | 1,000 | 27,000 | 1,000 |
| 1996-06-18 | 1,000 | 1,030 | 1,000 | 1,020 | 23,000 | 1,020 |
| 1996-06-17 | 1,030 | 1,030 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1996-06-14 | 1,010 | 1,030 | 1,000 | 1,010 | 43,000 | 1,010 |
| 1996-06-13 | 1,020 | 1,020 | 1,000 | 1,010 | 28,000 | 1,010 |
| 1996-06-12 | 962 | 990 | 962 | 990 | 29,000 | 990 |
| 1996-06-11 | 959 | 960 | 955 | 955 | 7,000 | 955 |
| 1996-06-10 | 962 | 962 | 960 | 960 | 27,000 | 960 |
| 1996-06-07 | 980 | 980 | 962 | 962 | 8,000 | 962 |
| 1996-06-06 | 979 | 980 | 979 | 980 | 8,000 | 980 |
| 1996-06-05 | 970 | 980 | 970 | 980 | 38,000 | 980 |
| 1996-06-04 | 980 | 980 | 960 | 961 | 11,000 | 961 |
| 1996-06-03 | 965 | 970 | 950 | 950 | 48,000 | 950 |
| 1996-05-31 | 981 | 986 | 971 | 971 | 16,000 | 971 |
| 1996-05-30 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1996-05-29 | 991 | 1,000 | 991 | 999 | 14,000 | 999 |
| 1996-05-28 | 990 | 1,010 | 990 | 995 | 14,000 | 995 |
| 1996-05-27 | 1,000 | 1,010 | 1,000 | 1,010 | 28,000 | 1,010 |
| 1996-05-24 | 1,010 | 1,020 | 1,000 | 1,020 | 48,000 | 1,020 |
| 1996-05-23 | 1,030 | 1,040 | 1,020 | 1,030 | 55,000 | 1,030 |
| 1996-05-22 | 1,030 | 1,050 | 1,030 | 1,030 | 43,000 | 1,030 |
| 1996-05-21 | 1,020 | 1,050 | 1,020 | 1,030 | 88,000 | 1,030 |
| 1996-05-20 | 1,050 | 1,050 | 1,020 | 1,020 | 217,000 | 1,020 |
| 1996-05-17 | 985 | 1,030 | 980 | 1,010 | 203,000 | 1,010 |
| 1996-05-16 | 990 | 995 | 985 | 987 | 18,000 | 987 |
| 1996-05-15 | 996 | 996 | 985 | 985 | 18,000 | 985 |
| 1996-05-14 | 970 | 976 | 965 | 976 | 54,000 | 976 |
| 1996-05-13 | 975 | 975 | 975 | 975 | 11,000 | 975 |
| 1996-05-10 | 970 | 976 | 970 | 976 | 12,000 | 976 |
| 1996-05-09 | 988 | 988 | 970 | 970 | 41,000 | 970 |
| 1996-05-08 | 998 | 998 | 980 | 980 | 31,000 | 980 |
| 1996-05-07 | 998 | 1,010 | 996 | 1,000 | 106,000 | 1,000 |
| 1996-05-02 | 989 | 1,010 | 989 | 1,000 | 55,000 | 1,000 |
| 1996-05-01 | 989 | 996 | 985 | 985 | 36,000 | 985 |
| 1996-04-30 | 981 | 990 | 972 | 988 | 14,000 | 988 |
| 1996-04-26 | 971 | 995 | 971 | 995 | 54,000 | 995 |
| 1996-04-25 | 958 | 970 | 958 | 967 | 51,000 | 967 |
| 1996-04-24 | 955 | 960 | 950 | 958 | 22,000 | 958 |
| 1996-04-23 | 970 | 970 | 955 | 958 | 30,000 | 958 |
| 1996-04-22 | 943 | 954 | 943 | 954 | 19,000 | 954 |
| 1996-04-19 | 939 | 944 | 932 | 941 | 24,000 | 941 |
| 1996-04-18 | 948 | 950 | 945 | 945 | 15,000 | 945 |
| 1996-04-17 | 961 | 961 | 945 | 953 | 40,000 | 953 |
| 1996-04-16 | 949 | 975 | 945 | 960 | 106,000 | 960 |
| 1996-04-15 | 949 | 949 | 940 | 943 | 47,000 | 943 |
| 1996-04-12 | 940 | 948 | 936 | 936 | 36,000 | 936 |
| 1996-04-11 | 930 | 934 | 925 | 928 | 67,000 | 928 |
| 1996-04-10 | 911 | 930 | 911 | 930 | 64,000 | 930 |
| 1996-04-09 | 910 | 911 | 900 | 911 | 65,000 | 911 |
| 1996-04-08 | 902 | 910 | 896 | 896 | 45,000 | 896 |
| 1996-04-05 | 890 | 902 | 890 | 900 | 39,000 | 900 |
| 1996-04-04 | 868 | 890 | 868 | 890 | 11,000 | 890 |
| 1996-04-03 | 900 | 900 | 885 | 885 | 12,000 | 885 |
| 1996-04-02 | 885 | 900 | 885 | 900 | 18,000 | 900 |
| 1996-04-01 | 890 | 900 | 876 | 900 | 11,000 | 900 |
| 1996-03-29 | 869 | 880 | 867 | 880 | 20,000 | 880 |
| 1996-03-28 | 870 | 880 | 870 | 879 | 4,000 | 879 |
| 1996-03-27 | 860 | 870 | 860 | 870 | 9,000 | 870 |
| 1996-03-26 | 870 | 870 | 865 | 870 | 18,000 | 870 |
| 1996-03-25 | 860 | 861 | 858 | 858 | 12,000 | 858 |
| 1996-03-22 | 900 | 900 | 890 | 890 | 12,000 | 890 |
| 1996-03-21 | 885 | 895 | 885 | 895 | 13,000 | 895 |
| 1996-03-19 | 876 | 885 | 876 | 885 | 4,000 | 885 |
| 1996-03-18 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 1996-03-15 | 898 | 898 | 896 | 896 | 22,000 | 896 |
| 1996-03-14 | 880 | 888 | 880 | 888 | 40,000 | 888 |
| 1996-03-13 | 880 | 880 | 880 | 880 | 36,000 | 880 |
| 1996-03-12 | 880 | 880 | 879 | 880 | 18,000 | 880 |
| 1996-03-11 | 872 | 889 | 872 | 889 | 50,000 | 889 |
| 1996-03-08 | 880 | 882 | 880 | 882 | 30,000 | 882 |
| 1996-03-07 | 879 | 883 | 873 | 883 | 35,000 | 883 |
| 1996-03-05 | 860 | 879 | 860 | 879 | 3,000 | 879 |
| 1996-03-04 | 879 | 879 | 850 | 860 | 7,000 | 860 |
| 1996-03-01 | 861 | 869 | 848 | 869 | 13,000 | 869 |
| 1996-02-29 | 848 | 849 | 848 | 848 | 64,000 | 848 |
| 1996-02-28 | 857 | 865 | 857 | 858 | 19,000 | 858 |
| 1996-02-27 | 865 | 879 | 865 | 866 | 13,000 | 866 |
| 1996-02-26 | 879 | 879 | 875 | 875 | 9,000 | 875 |
| 1996-02-23 | 891 | 891 | 875 | 875 | 11,000 | 875 |
| 1996-02-22 | 888 | 888 | 881 | 881 | 7,000 | 881 |
| 1996-02-21 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1996-02-20 | 900 | 900 | 895 | 900 | 22,000 | 900 |
| 1996-02-19 | 900 | 900 | 891 | 891 | 5,000 | 891 |
| 1996-02-16 | 917 | 925 | 910 | 920 | 54,000 | 920 |
| 1996-02-15 | 925 | 930 | 924 | 926 | 51,000 | 926 |
| 1996-02-14 | 909 | 920 | 909 | 915 | 121,000 | 915 |
| 1996-02-13 | 910 | 910 | 907 | 909 | 22,000 | 909 |
| 1996-02-09 | 905 | 909 | 905 | 907 | 44,000 | 907 |
| 1996-02-08 | 905 | 905 | 901 | 905 | 30,000 | 905 |
| 1996-02-07 | 890 | 905 | 888 | 905 | 27,000 | 905 |
| 1996-02-06 | 900 | 900 | 887 | 890 | 27,000 | 890 |
| 1996-02-05 | 919 | 925 | 900 | 900 | 39,000 | 900 |
| 1996-02-02 | 906 | 915 | 900 | 915 | 45,000 | 915 |
| 1996-02-01 | 907 | 907 | 896 | 896 | 9,000 | 896 |
| 1996-01-31 | 900 | 919 | 900 | 910 | 23,000 | 910 |
| 1996-01-30 | 871 | 900 | 871 | 893 | 15,000 | 893 |
| 1996-01-29 | 873 | 890 | 872 | 875 | 18,000 | 875 |
| 1996-01-26 | 864 | 865 | 864 | 865 | 14,000 | 865 |
| 1996-01-25 | 865 | 880 | 855 | 862 | 46,000 | 862 |
| 1996-01-24 | 867 | 867 | 860 | 860 | 26,000 | 860 |
| 1996-01-23 | 879 | 879 | 861 | 867 | 26,000 | 867 |
| 1996-01-22 | 879 | 879 | 870 | 871 | 16,000 | 871 |
| 1996-01-19 | 889 | 889 | 871 | 879 | 75,000 | 879 |
| 1996-01-18 | 902 | 906 | 886 | 886 | 59,000 | 886 |
| 1996-01-17 | 905 | 905 | 900 | 900 | 20,000 | 900 |
| 1996-01-16 | 915 | 915 | 893 | 905 | 34,000 | 905 |
| 1996-01-12 | 900 | 905 | 900 | 905 | 11,000 | 905 |
| 1996-01-11 | 910 | 918 | 895 | 895 | 22,000 | 895 |
| 1996-01-10 | 924 | 925 | 910 | 925 | 5,000 | 925 |
| 1996-01-09 | 926 | 927 | 923 | 925 | 70,000 | 925 |
| 1996-01-08 | 923 | 925 | 910 | 925 | 22,000 | 925 |
| 1996-01-05 | 931 | 934 | 930 | 933 | 29,000 | 933 |
| 1996-01-04 | 929 | 929 | 927 | 927 | 18,000 | 927 |
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
