8081 (株)カナデン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 409 | 420 | 409 | 416 | 27,000 | 416 |
| 1997-12-29 | 427 | 427 | 410 | 415 | 21,000 | 415 |
| 1997-12-26 | 450 | 450 | 423 | 427 | 28,000 | 427 |
| 1997-12-25 | 453 | 469 | 453 | 453 | 37,000 | 453 |
| 1997-12-24 | 484 | 484 | 469 | 469 | 11,000 | 469 |
| 1997-12-22 | 525 | 530 | 499 | 499 | 26,000 | 499 |
| 1997-12-19 | 560 | 560 | 525 | 525 | 16,000 | 525 |
| 1997-12-18 | 559 | 560 | 550 | 560 | 9,000 | 560 |
| 1997-12-17 | 549 | 560 | 549 | 560 | 12,000 | 560 |
| 1997-12-16 | 560 | 569 | 545 | 550 | 40,000 | 550 |
| 1997-12-15 | 550 | 560 | 540 | 560 | 32,000 | 560 |
| 1997-12-12 | 551 | 551 | 550 | 550 | 22,000 | 550 |
| 1997-12-11 | 555 | 555 | 550 | 550 | 15,000 | 550 |
| 1997-12-10 | 575 | 580 | 564 | 564 | 41,000 | 564 |
| 1997-12-09 | 566 | 569 | 565 | 565 | 12,000 | 565 |
| 1997-12-08 | 586 | 595 | 576 | 576 | 16,000 | 576 |
| 1997-12-05 | 596 | 596 | 586 | 586 | 7,000 | 586 |
| 1997-12-04 | 597 | 597 | 595 | 596 | 47,000 | 596 |
| 1997-12-03 | 584 | 620 | 580 | 601 | 23,000 | 601 |
| 1997-12-02 | 585 | 586 | 580 | 583 | 44,000 | 583 |
| 1997-12-01 | 581 | 581 | 581 | 581 | 10,000 | 581 |
| 1997-11-28 | 600 | 600 | 581 | 581 | 5,000 | 581 |
| 1997-11-27 | 593 | 593 | 580 | 580 | 4,000 | 580 |
| 1997-11-26 | 620 | 620 | 591 | 591 | 10,000 | 591 |
| 1997-11-21 | 669 | 669 | 639 | 650 | 16,000 | 650 |
| 1997-11-20 | 608 | 640 | 608 | 640 | 20,000 | 640 |
| 1997-11-19 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1997-11-18 | 659 | 679 | 659 | 665 | 10,000 | 665 |
| 1997-11-17 | 665 | 665 | 665 | 665 | 26,000 | 665 |
| 1997-11-14 | 609 | 609 | 595 | 595 | 7,000 | 595 |
| 1997-11-13 | 610 | 610 | 609 | 609 | 12,000 | 609 |
| 1997-11-12 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1997-11-10 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1997-11-07 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-11-06 | 630 | 631 | 600 | 600 | 11,000 | 600 |
| 1997-11-05 | 669 | 669 | 632 | 632 | 3,000 | 632 |
| 1997-11-04 | 631 | 640 | 631 | 640 | 6,000 | 640 |
| 1997-10-31 | 621 | 630 | 621 | 630 | 5,000 | 630 |
| 1997-10-30 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1997-10-29 | 660 | 660 | 630 | 640 | 11,000 | 640 |
| 1997-10-24 | 664 | 664 | 660 | 660 | 55,000 | 660 |
| 1997-10-23 | 665 | 665 | 665 | 665 | 32,000 | 665 |
| 1997-10-22 | 680 | 680 | 670 | 670 | 16,000 | 670 |
| 1997-10-21 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1997-10-20 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1997-10-17 | 663 | 670 | 660 | 660 | 7,000 | 660 |
| 1997-10-16 | 660 | 660 | 660 | 660 | 13,000 | 660 |
| 1997-10-15 | 660 | 660 | 660 | 660 | 24,000 | 660 |
| 1997-10-14 | 640 | 640 | 610 | 610 | 3,000 | 610 |
| 1997-10-13 | 641 | 641 | 641 | 641 | 27,000 | 641 |
| 1997-10-09 | 642 | 642 | 641 | 641 | 20,000 | 641 |
| 1997-10-08 | 655 | 655 | 641 | 641 | 10,000 | 641 |
| 1997-10-07 | 651 | 660 | 651 | 655 | 10,000 | 655 |
| 1997-10-06 | 641 | 650 | 641 | 650 | 8,000 | 650 |
| 1997-10-03 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1997-10-02 | 669 | 690 | 660 | 660 | 12,000 | 660 |
| 1997-10-01 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1997-09-30 | 670 | 710 | 656 | 710 | 28,000 | 710 |
| 1997-09-26 | 750 | 751 | 750 | 750 | 15,000 | 750 |
| 1997-09-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-09-24 | 804 | 804 | 780 | 780 | 9,000 | 780 |
| 1997-09-22 | 805 | 805 | 805 | 805 | 19,000 | 805 |
| 1997-09-19 | 756 | 756 | 755 | 755 | 3,000 | 755 |
| 1997-09-18 | 765 | 765 | 746 | 747 | 9,000 | 747 |
| 1997-09-17 | 751 | 755 | 750 | 755 | 9,000 | 755 |
| 1997-09-16 | 762 | 762 | 755 | 762 | 20,000 | 762 |
| 1997-09-12 | 752 | 759 | 752 | 752 | 15,000 | 752 |
| 1997-09-11 | 773 | 773 | 755 | 760 | 7,000 | 760 |
| 1997-09-09 | 780 | 780 | 753 | 753 | 2,000 | 753 |
| 1997-09-08 | 751 | 751 | 751 | 751 | 5,000 | 751 |
| 1997-09-04 | 801 | 801 | 780 | 781 | 4,000 | 781 |
| 1997-09-03 | 800 | 800 | 795 | 800 | 9,000 | 800 |
| 1997-09-02 | 797 | 798 | 797 | 798 | 2,000 | 798 |
| 1997-09-01 | 803 | 803 | 793 | 793 | 4,000 | 793 |
| 1997-08-29 | 773 | 793 | 772 | 793 | 9,000 | 793 |
| 1997-08-28 | 780 | 780 | 773 | 773 | 8,000 | 773 |
| 1997-08-27 | 793 | 793 | 790 | 793 | 11,000 | 793 |
| 1997-08-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-08-25 | 824 | 824 | 824 | 824 | 2,000 | 824 |
| 1997-08-22 | 840 | 840 | 835 | 835 | 11,000 | 835 |
| 1997-08-21 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 1997-08-20 | 800 | 800 | 790 | 790 | 13,000 | 790 |
| 1997-08-19 | 809 | 809 | 801 | 809 | 23,000 | 809 |
| 1997-08-18 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-08-15 | 850 | 850 | 830 | 830 | 52,000 | 830 |
| 1997-08-13 | 860 | 860 | 850 | 850 | 6,000 | 850 |
| 1997-08-12 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-08-11 | 861 | 861 | 860 | 860 | 4,000 | 860 |
| 1997-08-08 | 857 | 860 | 857 | 860 | 4,000 | 860 |
| 1997-08-07 | 857 | 860 | 857 | 857 | 13,000 | 857 |
| 1997-08-06 | 856 | 856 | 856 | 856 | 5,000 | 856 |
| 1997-08-05 | 885 | 885 | 855 | 855 | 32,000 | 855 |
| 1997-08-04 | 898 | 905 | 895 | 895 | 12,000 | 895 |
| 1997-08-01 | 930 | 930 | 897 | 897 | 15,000 | 897 |
| 1997-07-31 | 898 | 918 | 898 | 918 | 13,000 | 918 |
| 1997-07-30 | 910 | 910 | 895 | 896 | 49,000 | 896 |
| 1997-07-29 | 911 | 911 | 906 | 910 | 55,000 | 910 |
| 1997-07-28 | 900 | 901 | 900 | 901 | 17,000 | 901 |
| 1997-07-25 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1997-07-24 | 897 | 900 | 897 | 900 | 2,000 | 900 |
| 1997-07-23 | 930 | 930 | 895 | 895 | 19,000 | 895 |
| 1997-07-22 | 916 | 916 | 915 | 915 | 6,000 | 915 |
| 1997-07-18 | 928 | 929 | 915 | 915 | 7,000 | 915 |
| 1997-07-17 | 915 | 920 | 915 | 920 | 15,000 | 920 |
| 1997-07-16 | 911 | 915 | 909 | 915 | 15,000 | 915 |
| 1997-07-15 | 915 | 915 | 906 | 906 | 28,000 | 906 |
| 1997-07-14 | 896 | 896 | 895 | 895 | 3,000 | 895 |
| 1997-07-11 | 891 | 891 | 890 | 890 | 4,000 | 890 |
| 1997-07-10 | 897 | 897 | 895 | 895 | 9,000 | 895 |
| 1997-07-09 | 895 | 898 | 895 | 898 | 6,000 | 898 |
| 1997-07-08 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 1997-07-07 | 890 | 900 | 890 | 900 | 9,000 | 900 |
| 1997-07-03 | 912 | 912 | 910 | 910 | 4,000 | 910 |
| 1997-07-02 | 924 | 924 | 910 | 910 | 6,000 | 910 |
| 1997-07-01 | 930 | 930 | 910 | 915 | 7,000 | 915 |
| 1997-06-30 | 930 | 938 | 930 | 937 | 34,000 | 937 |
| 1997-06-27 | 930 | 938 | 907 | 922 | 27,000 | 922 |
| 1997-06-26 | 904 | 930 | 904 | 930 | 40,000 | 930 |
| 1997-06-25 | 886 | 904 | 886 | 895 | 37,000 | 895 |
| 1997-06-24 | 887 | 895 | 878 | 895 | 35,000 | 895 |
| 1997-06-23 | 903 | 903 | 886 | 886 | 43,000 | 886 |
| 1997-06-20 | 904 | 904 | 885 | 885 | 45,000 | 885 |
| 1997-06-19 | 905 | 905 | 890 | 895 | 42,000 | 895 |
| 1997-06-18 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1997-06-17 | 927 | 927 | 906 | 906 | 24,000 | 906 |
| 1997-06-16 | 926 | 926 | 921 | 926 | 36,000 | 926 |
| 1997-06-13 | 919 | 919 | 908 | 908 | 17,000 | 908 |
| 1997-06-12 | 921 | 922 | 918 | 918 | 14,000 | 918 |
| 1997-06-11 | 926 | 926 | 918 | 921 | 23,000 | 921 |
| 1997-06-10 | 918 | 938 | 918 | 925 | 62,000 | 925 |
| 1997-06-09 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 1997-06-06 | 949 | 949 | 948 | 948 | 6,000 | 948 |
| 1997-06-05 | 938 | 942 | 938 | 940 | 21,000 | 940 |
| 1997-06-04 | 933 | 933 | 926 | 933 | 27,000 | 933 |
| 1997-06-03 | 921 | 923 | 921 | 923 | 32,000 | 923 |
| 1997-06-02 | 938 | 938 | 925 | 931 | 15,000 | 931 |
| 1997-05-30 | 929 | 933 | 921 | 929 | 24,000 | 929 |
| 1997-05-29 | 925 | 925 | 917 | 920 | 115,000 | 920 |
| 1997-05-28 | 926 | 935 | 910 | 935 | 19,000 | 935 |
| 1997-05-27 | 936 | 936 | 921 | 921 | 5,000 | 921 |
| 1997-05-26 | 970 | 970 | 946 | 946 | 9,000 | 946 |
| 1997-05-23 | 979 | 979 | 965 | 965 | 10,000 | 965 |
| 1997-05-22 | 970 | 979 | 966 | 979 | 35,000 | 979 |
| 1997-05-21 | 974 | 975 | 967 | 970 | 44,000 | 970 |
| 1997-05-20 | 980 | 980 | 965 | 965 | 76,000 | 965 |
| 1997-05-19 | 915 | 959 | 915 | 959 | 57,000 | 959 |
| 1997-05-16 | 915 | 925 | 915 | 915 | 5,000 | 915 |
| 1997-05-15 | 927 | 929 | 915 | 915 | 22,000 | 915 |
| 1997-05-14 | 908 | 908 | 895 | 895 | 9,000 | 895 |
| 1997-05-13 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1997-05-12 | 907 | 915 | 900 | 915 | 26,000 | 915 |
| 1997-05-09 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 1997-05-08 | 881 | 900 | 881 | 900 | 7,000 | 900 |
| 1997-05-07 | 885 | 890 | 881 | 887 | 36,000 | 887 |
| 1997-05-06 | 879 | 883 | 870 | 880 | 64,000 | 880 |
| 1997-05-02 | 852 | 860 | 852 | 859 | 23,000 | 859 |
| 1997-05-01 | 845 | 850 | 845 | 850 | 24,000 | 850 |
| 1997-04-30 | 845 | 849 | 832 | 836 | 36,000 | 836 |
| 1997-04-25 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1997-04-23 | 875 | 875 | 875 | 875 | 5,000 | 875 |
| 1997-04-22 | 856 | 879 | 855 | 874 | 34,000 | 874 |
| 1997-04-21 | 830 | 845 | 830 | 845 | 10,000 | 845 |
| 1997-04-18 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1997-04-17 | 816 | 820 | 816 | 820 | 14,000 | 820 |
| 1997-04-16 | 826 | 826 | 816 | 816 | 3,000 | 816 |
| 1997-04-15 | 827 | 827 | 827 | 827 | 17,000 | 827 |
| 1997-04-14 | 808 | 808 | 808 | 808 | 8,000 | 808 |
| 1997-04-11 | 798 | 808 | 798 | 808 | 2,000 | 808 |
| 1997-04-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-04-08 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1997-04-07 | 850 | 850 | 820 | 820 | 4,000 | 820 |
| 1997-04-04 | 835 | 839 | 835 | 839 | 2,000 | 839 |
| 1997-04-03 | 844 | 844 | 825 | 825 | 11,000 | 825 |
| 1997-04-02 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 1997-04-01 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1997-03-31 | 830 | 870 | 830 | 870 | 8,000 | 870 |
| 1997-03-28 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1997-03-27 | 874 | 874 | 874 | 874 | 29,000 | 874 |
| 1997-03-26 | 860 | 865 | 850 | 865 | 15,000 | 865 |
| 1997-03-25 | 861 | 862 | 855 | 861 | 13,000 | 861 |
| 1997-03-24 | 852 | 852 | 842 | 852 | 57,000 | 852 |
| 1997-03-21 | 835 | 835 | 835 | 835 | 8,000 | 835 |
| 1997-03-19 | 828 | 830 | 820 | 820 | 11,000 | 820 |
| 1997-03-18 | 828 | 828 | 828 | 828 | 29,000 | 828 |
| 1997-03-17 | 820 | 820 | 820 | 820 | 18,000 | 820 |
| 1997-03-14 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1997-03-13 | 783 | 783 | 780 | 780 | 15,000 | 780 |
| 1997-03-12 | 790 | 790 | 780 | 780 | 32,000 | 780 |
| 1997-03-11 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-03-07 | 785 | 830 | 780 | 830 | 37,000 | 830 |
| 1997-03-06 | 788 | 788 | 787 | 787 | 12,000 | 787 |
| 1997-03-05 | 796 | 796 | 787 | 787 | 10,000 | 787 |
| 1997-03-04 | 799 | 800 | 795 | 795 | 23,000 | 795 |
| 1997-03-03 | 795 | 795 | 787 | 795 | 9,000 | 795 |
| 1997-02-28 | 815 | 815 | 806 | 806 | 23,000 | 806 |
| 1997-02-27 | 820 | 820 | 813 | 813 | 4,000 | 813 |
| 1997-02-26 | 825 | 825 | 825 | 825 | 7,000 | 825 |
| 1997-02-25 | 833 | 833 | 830 | 830 | 6,000 | 830 |
| 1997-02-24 | 825 | 840 | 825 | 840 | 6,000 | 840 |
| 1997-02-21 | 845 | 845 | 815 | 815 | 12,000 | 815 |
| 1997-02-20 | 795 | 815 | 795 | 815 | 8,000 | 815 |
| 1997-02-19 | 800 | 805 | 800 | 805 | 4,000 | 805 |
| 1997-02-18 | 840 | 840 | 800 | 800 | 3,000 | 800 |
| 1997-02-17 | 830 | 830 | 810 | 830 | 19,000 | 830 |
| 1997-02-14 | 810 | 810 | 796 | 796 | 2,000 | 796 |
| 1997-02-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-02-12 | 805 | 805 | 795 | 795 | 20,000 | 795 |
| 1997-02-10 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-02-07 | 800 | 800 | 793 | 795 | 23,000 | 795 |
| 1997-02-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-02-05 | 800 | 801 | 793 | 795 | 7,000 | 795 |
| 1997-02-04 | 802 | 802 | 801 | 801 | 19,000 | 801 |
| 1997-02-03 | 801 | 801 | 801 | 801 | 6,000 | 801 |
| 1997-01-31 | 790 | 791 | 790 | 791 | 5,000 | 791 |
| 1997-01-30 | 800 | 800 | 796 | 796 | 33,000 | 796 |
| 1997-01-29 | 798 | 800 | 798 | 800 | 8,000 | 800 |
| 1997-01-28 | 793 | 794 | 785 | 794 | 35,000 | 794 |
| 1997-01-27 | 798 | 798 | 794 | 794 | 85,000 | 794 |
| 1997-01-24 | 810 | 810 | 798 | 798 | 8,000 | 798 |
| 1997-01-23 | 820 | 820 | 790 | 790 | 15,000 | 790 |
| 1997-01-22 | 800 | 800 | 790 | 790 | 58,000 | 790 |
| 1997-01-21 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1997-01-20 | 805 | 805 | 790 | 790 | 12,000 | 790 |
| 1997-01-17 | 820 | 820 | 801 | 805 | 81,000 | 805 |
| 1997-01-16 | 850 | 850 | 850 | 850 | 15,000 | 850 |
| 1997-01-14 | 809 | 810 | 790 | 810 | 20,000 | 810 |
| 1997-01-13 | 791 | 801 | 791 | 801 | 13,000 | 801 |
| 1997-01-10 | 800 | 800 | 781 | 781 | 27,000 | 781 |
| 1997-01-09 | 830 | 830 | 801 | 801 | 46,000 | 801 |
| 1997-01-08 | 835 | 845 | 835 | 836 | 8,000 | 836 |
| 1997-01-07 | 859 | 859 | 835 | 835 | 2,000 | 835 |
| 1997-01-06 | 829 | 829 | 829 | 829 | 1,000 | 829 |
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
