8081 (株)カナデン の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1998-12-29 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1998-12-28 | 498 | 500 | 498 | 500 | 11,000 | 500 |
| 1998-12-25 | 500 | 518 | 500 | 518 | 5,000 | 518 |
| 1998-12-24 | 500 | 505 | 500 | 500 | 18,000 | 500 |
| 1998-12-22 | 503 | 508 | 500 | 500 | 10,000 | 500 |
| 1998-12-21 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1998-12-18 | 503 | 503 | 499 | 500 | 26,000 | 500 |
| 1998-12-17 | 480 | 481 | 480 | 481 | 5,000 | 481 |
| 1998-12-16 | 480 | 480 | 479 | 479 | 4,000 | 479 |
| 1998-12-15 | 531 | 531 | 490 | 490 | 38,000 | 490 |
| 1998-12-14 | 484 | 501 | 484 | 501 | 6,000 | 501 |
| 1998-12-11 | 493 | 504 | 493 | 504 | 13,000 | 504 |
| 1998-12-10 | 540 | 540 | 500 | 503 | 41,000 | 503 |
| 1998-12-09 | 492 | 492 | 486 | 490 | 10,000 | 490 |
| 1998-12-08 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1998-12-04 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1998-12-03 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1998-12-02 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1998-12-01 | 515 | 515 | 501 | 503 | 3,000 | 503 |
| 1998-11-30 | 522 | 530 | 522 | 530 | 6,000 | 530 |
| 1998-11-27 | 520 | 522 | 520 | 522 | 7,000 | 522 |
| 1998-11-26 | 499 | 520 | 499 | 520 | 11,000 | 520 |
| 1998-11-25 | 514 | 515 | 510 | 513 | 4,000 | 513 |
| 1998-11-24 | 501 | 530 | 501 | 514 | 17,000 | 514 |
| 1998-11-20 | 514 | 514 | 500 | 500 | 25,000 | 500 |
| 1998-11-19 | 478 | 478 | 461 | 461 | 2,000 | 461 |
| 1998-11-18 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1998-11-17 | 461 | 475 | 460 | 475 | 8,000 | 475 |
| 1998-11-16 | 499 | 499 | 480 | 480 | 32,000 | 480 |
| 1998-11-13 | 480 | 480 | 471 | 474 | 9,000 | 474 |
| 1998-11-12 | 479 | 480 | 470 | 479 | 12,000 | 479 |
| 1998-11-11 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 1998-11-10 | 454 | 457 | 454 | 456 | 21,000 | 456 |
| 1998-11-09 | 449 | 454 | 449 | 454 | 8,000 | 454 |
| 1998-11-05 | 480 | 480 | 447 | 447 | 12,000 | 447 |
| 1998-11-02 | 437 | 468 | 437 | 468 | 4,000 | 468 |
| 1998-10-30 | 445 | 445 | 435 | 435 | 13,000 | 435 |
| 1998-10-29 | 450 | 450 | 445 | 445 | 7,000 | 445 |
| 1998-10-28 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 1998-10-27 | 472 | 472 | 457 | 457 | 9,000 | 457 |
| 1998-10-26 | 479 | 479 | 472 | 472 | 3,000 | 472 |
| 1998-10-23 | 485 | 485 | 479 | 479 | 7,000 | 479 |
| 1998-10-22 | 499 | 500 | 473 | 473 | 5,000 | 473 |
| 1998-10-21 | 471 | 480 | 471 | 480 | 14,000 | 480 |
| 1998-10-20 | 476 | 476 | 473 | 473 | 13,000 | 473 |
| 1998-10-19 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1998-10-16 | 431 | 453 | 431 | 453 | 2,000 | 453 |
| 1998-10-15 | 466 | 466 | 428 | 428 | 31,000 | 428 |
| 1998-10-14 | 430 | 430 | 426 | 426 | 4,000 | 426 |
| 1998-10-13 | 435 | 435 | 430 | 430 | 27,000 | 430 |
| 1998-10-12 | 437 | 438 | 435 | 435 | 44,000 | 435 |
| 1998-10-09 | 460 | 461 | 435 | 438 | 19,000 | 438 |
| 1998-10-08 | 480 | 480 | 470 | 470 | 9,000 | 470 |
| 1998-10-07 | 479 | 480 | 472 | 480 | 27,000 | 480 |
| 1998-10-06 | 470 | 480 | 470 | 480 | 12,000 | 480 |
| 1998-10-05 | 485 | 485 | 470 | 470 | 11,000 | 470 |
| 1998-10-02 | 490 | 490 | 480 | 480 | 7,000 | 480 |
| 1998-10-01 | 502 | 506 | 500 | 500 | 4,000 | 500 |
| 1998-09-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-09-29 | 550 | 555 | 550 | 555 | 9,000 | 555 |
| 1998-09-28 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1998-09-25 | 555 | 555 | 550 | 550 | 6,000 | 550 |
| 1998-09-24 | 556 | 560 | 555 | 560 | 6,000 | 560 |
| 1998-09-22 | 544 | 554 | 544 | 544 | 16,000 | 544 |
| 1998-09-21 | 540 | 549 | 540 | 544 | 5,000 | 544 |
| 1998-09-18 | 596 | 596 | 530 | 540 | 17,000 | 540 |
| 1998-09-17 | 566 | 579 | 566 | 573 | 7,000 | 573 |
| 1998-09-16 | 609 | 609 | 566 | 566 | 51,000 | 566 |
| 1998-09-14 | 536 | 539 | 535 | 539 | 11,000 | 539 |
| 1998-09-11 | 514 | 516 | 506 | 516 | 10,000 | 516 |
| 1998-09-10 | 490 | 499 | 485 | 499 | 4,000 | 499 |
| 1998-09-09 | 495 | 499 | 480 | 480 | 28,000 | 480 |
| 1998-09-08 | 500 | 510 | 495 | 495 | 31,000 | 495 |
| 1998-09-07 | 499 | 504 | 470 | 494 | 43,000 | 494 |
| 1998-09-04 | 545 | 545 | 491 | 491 | 30,000 | 491 |
| 1998-09-03 | 550 | 550 | 540 | 545 | 19,000 | 545 |
| 1998-09-02 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1998-09-01 | 595 | 595 | 585 | 585 | 6,000 | 585 |
| 1998-08-31 | 575 | 585 | 570 | 585 | 10,000 | 585 |
| 1998-08-28 | 565 | 575 | 565 | 575 | 6,000 | 575 |
| 1998-08-27 | 643 | 643 | 613 | 625 | 22,000 | 625 |
| 1998-08-26 | 643 | 645 | 640 | 645 | 28,000 | 645 |
| 1998-08-25 | 640 | 643 | 640 | 643 | 18,000 | 643 |
| 1998-08-24 | 643 | 645 | 638 | 638 | 50,000 | 638 |
| 1998-08-21 | 643 | 643 | 643 | 643 | 5,000 | 643 |
| 1998-08-20 | 645 | 645 | 615 | 615 | 7,000 | 615 |
| 1998-08-19 | 614 | 635 | 614 | 635 | 7,000 | 635 |
| 1998-08-18 | 622 | 630 | 618 | 630 | 5,000 | 630 |
| 1998-08-17 | 644 | 644 | 644 | 644 | 21,000 | 644 |
| 1998-08-14 | 582 | 585 | 582 | 585 | 3,000 | 585 |
| 1998-08-13 | 580 | 580 | 580 | 580 | 13,000 | 580 |
| 1998-08-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-08-11 | 600 | 600 | 590 | 600 | 4,000 | 600 |
| 1998-08-10 | 590 | 621 | 590 | 600 | 4,000 | 600 |
| 1998-08-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1998-08-06 | 643 | 643 | 609 | 609 | 4,000 | 609 |
| 1998-08-05 | 650 | 650 | 644 | 644 | 3,000 | 644 |
| 1998-08-04 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1998-08-03 | 618 | 618 | 610 | 610 | 3,000 | 610 |
| 1998-07-31 | 631 | 631 | 623 | 623 | 5,000 | 623 |
| 1998-07-29 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1998-07-28 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1998-07-27 | 650 | 650 | 620 | 620 | 4,000 | 620 |
| 1998-07-24 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 1998-07-23 | 671 | 672 | 671 | 672 | 15,000 | 672 |
| 1998-07-22 | 674 | 674 | 671 | 674 | 20,000 | 674 |
| 1998-07-21 | 681 | 681 | 680 | 680 | 12,000 | 680 |
| 1998-07-17 | 699 | 699 | 680 | 681 | 19,000 | 681 |
| 1998-07-16 | 664 | 675 | 663 | 675 | 22,000 | 675 |
| 1998-07-15 | 660 | 665 | 652 | 665 | 49,000 | 665 |
| 1998-07-14 | 635 | 640 | 634 | 640 | 24,000 | 640 |
| 1998-07-13 | 619 | 630 | 616 | 630 | 8,000 | 630 |
| 1998-07-10 | 636 | 636 | 620 | 630 | 31,000 | 630 |
| 1998-07-09 | 640 | 640 | 630 | 634 | 19,000 | 634 |
| 1998-07-08 | 620 | 630 | 620 | 630 | 9,000 | 630 |
| 1998-07-07 | 610 | 620 | 608 | 620 | 22,000 | 620 |
| 1998-07-06 | 605 | 605 | 592 | 605 | 22,000 | 605 |
| 1998-07-03 | 599 | 599 | 592 | 599 | 7,000 | 599 |
| 1998-07-02 | 598 | 600 | 590 | 600 | 19,000 | 600 |
| 1998-07-01 | 580 | 590 | 575 | 588 | 18,000 | 588 |
| 1998-06-30 | 568 | 575 | 568 | 575 | 7,000 | 575 |
| 1998-06-29 | 575 | 575 | 558 | 558 | 11,000 | 558 |
| 1998-06-26 | 545 | 558 | 542 | 558 | 13,000 | 558 |
| 1998-06-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-06-24 | 545 | 545 | 535 | 535 | 23,000 | 535 |
| 1998-06-23 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1998-06-22 | 570 | 570 | 560 | 560 | 10,000 | 560 |
| 1998-06-19 | 590 | 590 | 560 | 560 | 38,000 | 560 |
| 1998-06-18 | 559 | 570 | 559 | 570 | 11,000 | 570 |
| 1998-06-17 | 531 | 531 | 530 | 530 | 25,000 | 530 |
| 1998-06-16 | 520 | 531 | 510 | 521 | 8,000 | 521 |
| 1998-06-15 | 560 | 560 | 559 | 559 | 29,000 | 559 |
| 1998-06-12 | 555 | 555 | 526 | 530 | 29,000 | 530 |
| 1998-06-11 | 549 | 549 | 544 | 545 | 7,000 | 545 |
| 1998-06-10 | 549 | 549 | 529 | 529 | 4,000 | 529 |
| 1998-06-09 | 550 | 550 | 549 | 549 | 8,000 | 549 |
| 1998-06-08 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1998-06-04 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1998-06-03 | 570 | 570 | 551 | 551 | 8,000 | 551 |
| 1998-06-02 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 1998-06-01 | 570 | 570 | 562 | 562 | 2,000 | 562 |
| 1998-05-29 | 576 | 576 | 565 | 575 | 9,000 | 575 |
| 1998-05-28 | 571 | 580 | 570 | 570 | 6,000 | 570 |
| 1998-05-27 | 580 | 580 | 577 | 577 | 4,000 | 577 |
| 1998-05-26 | 581 | 581 | 580 | 580 | 7,000 | 580 |
| 1998-05-25 | 582 | 582 | 580 | 580 | 7,000 | 580 |
| 1998-05-22 | 589 | 590 | 581 | 581 | 14,000 | 581 |
| 1998-05-21 | 584 | 590 | 581 | 585 | 18,000 | 585 |
| 1998-05-20 | 580 | 585 | 575 | 580 | 22,000 | 580 |
| 1998-05-19 | 580 | 580 | 560 | 570 | 76,000 | 570 |
| 1998-05-18 | 564 | 564 | 550 | 560 | 9,000 | 560 |
| 1998-05-15 | 550 | 565 | 550 | 565 | 33,000 | 565 |
| 1998-05-14 | 505 | 505 | 504 | 505 | 20,000 | 505 |
| 1998-05-13 | 504 | 505 | 500 | 505 | 29,000 | 505 |
| 1998-05-12 | 510 | 510 | 498 | 505 | 29,000 | 505 |
| 1998-05-11 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-05-08 | 505 | 510 | 500 | 510 | 21,000 | 510 |
| 1998-05-07 | 501 | 510 | 501 | 510 | 8,000 | 510 |
| 1998-05-06 | 503 | 504 | 500 | 500 | 9,000 | 500 |
| 1998-05-01 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 1998-04-30 | 520 | 549 | 520 | 549 | 3,000 | 549 |
| 1998-04-28 | 543 | 543 | 536 | 536 | 6,000 | 536 |
| 1998-04-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-04-24 | 540 | 550 | 536 | 550 | 21,000 | 550 |
| 1998-04-23 | 569 | 569 | 560 | 560 | 5,000 | 560 |
| 1998-04-22 | 550 | 550 | 541 | 549 | 7,000 | 549 |
| 1998-04-21 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 1998-04-20 | 579 | 579 | 579 | 579 | 10,000 | 579 |
| 1998-04-17 | 543 | 544 | 543 | 544 | 2,000 | 544 |
| 1998-04-16 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 1998-04-15 | 591 | 591 | 591 | 591 | 25,000 | 591 |
| 1998-04-14 | 550 | 550 | 541 | 541 | 21,000 | 541 |
| 1998-04-13 | 548 | 548 | 540 | 540 | 33,000 | 540 |
| 1998-04-10 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1998-04-09 | 554 | 554 | 550 | 554 | 6,000 | 554 |
| 1998-04-08 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1998-04-07 | 551 | 551 | 540 | 540 | 5,000 | 540 |
| 1998-04-06 | 554 | 554 | 553 | 554 | 7,000 | 554 |
| 1998-04-03 | 547 | 549 | 541 | 541 | 10,000 | 541 |
| 1998-04-02 | 583 | 583 | 560 | 560 | 12,000 | 560 |
| 1998-04-01 | 615 | 615 | 573 | 573 | 7,000 | 573 |
| 1998-03-31 | 625 | 625 | 612 | 615 | 13,000 | 615 |
| 1998-03-30 | 590 | 620 | 572 | 612 | 16,000 | 612 |
| 1998-03-27 | 587 | 587 | 580 | 580 | 11,000 | 580 |
| 1998-03-26 | 586 | 586 | 586 | 586 | 3,000 | 586 |
| 1998-03-24 | 611 | 611 | 582 | 611 | 4,000 | 611 |
| 1998-03-23 | 630 | 630 | 601 | 601 | 5,000 | 601 |
| 1998-03-20 | 609 | 610 | 609 | 610 | 18,000 | 610 |
| 1998-03-19 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 1998-03-18 | 623 | 623 | 610 | 610 | 13,000 | 610 |
| 1998-03-17 | 635 | 635 | 625 | 625 | 7,000 | 625 |
| 1998-03-16 | 631 | 637 | 617 | 637 | 46,000 | 637 |
| 1998-03-13 | 580 | 581 | 580 | 581 | 8,000 | 581 |
| 1998-03-12 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 1998-03-10 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1998-03-09 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 1998-03-05 | 581 | 582 | 581 | 582 | 5,000 | 582 |
| 1998-03-04 | 609 | 609 | 575 | 575 | 11,000 | 575 |
| 1998-03-03 | 602 | 610 | 600 | 610 | 11,000 | 610 |
| 1998-03-02 | 611 | 611 | 600 | 600 | 3,000 | 600 |
| 1998-02-27 | 575 | 581 | 575 | 581 | 4,000 | 581 |
| 1998-02-26 | 575 | 575 | 565 | 566 | 5,000 | 566 |
| 1998-02-25 | 581 | 581 | 573 | 580 | 8,000 | 580 |
| 1998-02-24 | 619 | 619 | 570 | 581 | 29,000 | 581 |
| 1998-02-23 | 638 | 638 | 629 | 629 | 5,000 | 629 |
| 1998-02-20 | 639 | 649 | 609 | 638 | 12,000 | 638 |
| 1998-02-19 | 654 | 654 | 649 | 649 | 4,000 | 649 |
| 1998-02-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1998-02-17 | 659 | 669 | 650 | 655 | 30,000 | 655 |
| 1998-02-16 | 630 | 650 | 630 | 650 | 29,000 | 650 |
| 1998-02-13 | 622 | 623 | 620 | 620 | 5,000 | 620 |
| 1998-02-12 | 630 | 631 | 624 | 624 | 7,000 | 624 |
| 1998-02-10 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1998-02-09 | 620 | 635 | 617 | 635 | 6,000 | 635 |
| 1998-02-06 | 619 | 619 | 617 | 617 | 3,000 | 617 |
| 1998-02-05 | 596 | 620 | 596 | 620 | 2,000 | 620 |
| 1998-02-04 | 625 | 625 | 605 | 605 | 5,000 | 605 |
| 1998-02-03 | 633 | 645 | 633 | 645 | 4,000 | 645 |
| 1998-02-02 | 625 | 625 | 623 | 623 | 5,000 | 623 |
| 1998-01-30 | 635 | 635 | 634 | 635 | 41,000 | 635 |
| 1998-01-29 | 639 | 640 | 635 | 635 | 18,000 | 635 |
| 1998-01-28 | 630 | 630 | 620 | 628 | 14,000 | 628 |
| 1998-01-27 | 620 | 640 | 610 | 640 | 12,000 | 640 |
| 1998-01-26 | 576 | 630 | 576 | 630 | 33,000 | 630 |
| 1998-01-23 | 580 | 580 | 577 | 577 | 10,000 | 577 |
| 1998-01-22 | 601 | 613 | 580 | 580 | 25,000 | 580 |
| 1998-01-21 | 554 | 595 | 554 | 590 | 13,000 | 590 |
| 1998-01-20 | 546 | 560 | 546 | 553 | 23,000 | 553 |
| 1998-01-19 | 501 | 546 | 501 | 546 | 25,000 | 546 |
| 1998-01-16 | 480 | 500 | 480 | 500 | 36,000 | 500 |
| 1998-01-14 | 431 | 450 | 431 | 450 | 3,000 | 450 |
| 1998-01-13 | 430 | 445 | 430 | 445 | 11,000 | 445 |
| 1998-01-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1998-01-09 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1998-01-08 | 430 | 430 | 427 | 427 | 19,000 | 427 |
| 1998-01-07 | 435 | 435 | 425 | 427 | 9,000 | 427 |
| 1998-01-06 | 430 | 431 | 425 | 430 | 15,000 | 430 |
| 1998-01-05 | 424 | 440 | 423 | 423 | 12,000 | 423 |
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
