8081 (株)カナデン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 500 | 510 | 500 | 510 | 9,000 | 510 |
| 1999-12-29 | 522 | 522 | 501 | 501 | 43,000 | 501 |
| 1999-12-28 | 519 | 520 | 500 | 502 | 54,000 | 502 |
| 1999-12-27 | 525 | 525 | 510 | 520 | 20,000 | 520 |
| 1999-12-24 | 550 | 550 | 530 | 540 | 35,000 | 540 |
| 1999-12-22 | 585 | 585 | 549 | 550 | 20,000 | 550 |
| 1999-12-21 | 561 | 569 | 560 | 568 | 9,000 | 568 |
| 1999-12-20 | 610 | 610 | 570 | 570 | 31,000 | 570 |
| 1999-12-17 | 601 | 604 | 590 | 590 | 47,000 | 590 |
| 1999-12-16 | 610 | 618 | 601 | 601 | 35,000 | 601 |
| 1999-12-15 | 667 | 667 | 660 | 660 | 32,000 | 660 |
| 1999-12-14 | 680 | 680 | 627 | 647 | 39,000 | 647 |
| 1999-12-13 | 620 | 680 | 619 | 676 | 57,000 | 676 |
| 1999-12-10 | 630 | 630 | 609 | 620 | 51,000 | 620 |
| 1999-12-09 | 617 | 617 | 614 | 615 | 21,000 | 615 |
| 1999-12-08 | 615 | 615 | 605 | 605 | 15,000 | 605 |
| 1999-12-07 | 622 | 623 | 613 | 617 | 16,000 | 617 |
| 1999-12-06 | 616 | 621 | 616 | 621 | 8,000 | 621 |
| 1999-12-03 | 606 | 606 | 605 | 606 | 18,000 | 606 |
| 1999-12-02 | 629 | 630 | 605 | 605 | 16,000 | 605 |
| 1999-12-01 | 633 | 633 | 623 | 623 | 2,000 | 623 |
| 1999-11-30 | 612 | 634 | 601 | 634 | 16,000 | 634 |
| 1999-11-29 | 600 | 612 | 599 | 612 | 12,000 | 612 |
| 1999-11-26 | 590 | 605 | 590 | 600 | 8,000 | 600 |
| 1999-11-25 | 601 | 615 | 591 | 615 | 7,000 | 615 |
| 1999-11-24 | 619 | 630 | 615 | 630 | 10,000 | 630 |
| 1999-11-22 | 616 | 630 | 616 | 630 | 11,000 | 630 |
| 1999-11-19 | 629 | 629 | 610 | 611 | 18,000 | 611 |
| 1999-11-18 | 610 | 621 | 600 | 610 | 54,000 | 610 |
| 1999-11-17 | 583 | 620 | 583 | 620 | 9,000 | 620 |
| 1999-11-16 | 600 | 600 | 588 | 588 | 12,000 | 588 |
| 1999-11-15 | 593 | 600 | 583 | 600 | 49,000 | 600 |
| 1999-11-12 | 583 | 585 | 576 | 583 | 16,000 | 583 |
| 1999-11-11 | 604 | 604 | 571 | 571 | 43,000 | 571 |
| 1999-11-10 | 605 | 605 | 602 | 604 | 6,000 | 604 |
| 1999-11-09 | 639 | 639 | 621 | 621 | 8,000 | 621 |
| 1999-11-08 | 630 | 630 | 619 | 619 | 5,000 | 619 |
| 1999-11-05 | 627 | 627 | 607 | 615 | 26,000 | 615 |
| 1999-11-04 | 607 | 627 | 607 | 627 | 10,000 | 627 |
| 1999-11-02 | 606 | 607 | 606 | 607 | 7,000 | 607 |
| 1999-11-01 | 600 | 610 | 600 | 600 | 22,000 | 600 |
| 1999-10-29 | 600 | 616 | 590 | 598 | 54,000 | 598 |
| 1999-10-28 | 635 | 635 | 616 | 616 | 12,000 | 616 |
| 1999-10-27 | 650 | 650 | 614 | 615 | 8,000 | 615 |
| 1999-10-26 | 621 | 630 | 620 | 630 | 18,000 | 630 |
| 1999-10-25 | 650 | 650 | 609 | 617 | 28,000 | 617 |
| 1999-10-22 | 684 | 684 | 650 | 651 | 12,000 | 651 |
| 1999-10-21 | 689 | 689 | 661 | 661 | 2,000 | 661 |
| 1999-10-20 | 698 | 698 | 651 | 655 | 8,000 | 655 |
| 1999-10-19 | 660 | 661 | 648 | 648 | 18,000 | 648 |
| 1999-10-18 | 684 | 684 | 660 | 660 | 28,000 | 660 |
| 1999-10-15 | 685 | 688 | 670 | 684 | 43,000 | 684 |
| 1999-10-14 | 661 | 665 | 661 | 664 | 12,000 | 664 |
| 1999-10-13 | 679 | 679 | 672 | 673 | 10,000 | 673 |
| 1999-10-12 | 669 | 689 | 669 | 689 | 13,000 | 689 |
| 1999-10-08 | 667 | 668 | 666 | 667 | 13,000 | 667 |
| 1999-10-07 | 688 | 688 | 670 | 670 | 6,000 | 670 |
| 1999-10-06 | 666 | 668 | 666 | 668 | 2,000 | 668 |
| 1999-10-05 | 669 | 672 | 665 | 670 | 10,000 | 670 |
| 1999-10-04 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 1999-10-01 | 698 | 698 | 690 | 698 | 4,000 | 698 |
| 1999-09-30 | 662 | 700 | 661 | 700 | 23,000 | 700 |
| 1999-09-29 | 690 | 690 | 661 | 661 | 16,000 | 661 |
| 1999-09-28 | 671 | 681 | 671 | 681 | 7,000 | 681 |
| 1999-09-27 | 699 | 699 | 695 | 695 | 6,000 | 695 |
| 1999-09-24 | 697 | 697 | 661 | 689 | 10,000 | 689 |
| 1999-09-22 | 640 | 700 | 640 | 700 | 24,000 | 700 |
| 1999-09-21 | 700 | 701 | 670 | 690 | 49,000 | 690 |
| 1999-09-20 | 721 | 721 | 692 | 701 | 19,000 | 701 |
| 1999-09-17 | 680 | 701 | 680 | 701 | 27,000 | 701 |
| 1999-09-16 | 719 | 719 | 690 | 710 | 43,000 | 710 |
| 1999-09-14 | 714 | 715 | 700 | 702 | 18,000 | 702 |
| 1999-09-13 | 723 | 723 | 700 | 714 | 36,000 | 714 |
| 1999-09-10 | 695 | 708 | 693 | 705 | 30,000 | 705 |
| 1999-09-09 | 690 | 699 | 683 | 686 | 21,000 | 686 |
| 1999-09-08 | 682 | 690 | 680 | 690 | 15,000 | 690 |
| 1999-09-07 | 715 | 715 | 681 | 689 | 49,000 | 689 |
| 1999-09-06 | 712 | 712 | 705 | 710 | 19,000 | 710 |
| 1999-09-03 | 705 | 705 | 705 | 705 | 7,000 | 705 |
| 1999-09-02 | 725 | 725 | 711 | 724 | 21,000 | 724 |
| 1999-09-01 | 725 | 725 | 715 | 725 | 7,000 | 725 |
| 1999-08-31 | 717 | 725 | 713 | 725 | 35,000 | 725 |
| 1999-08-30 | 740 | 740 | 720 | 721 | 20,000 | 721 |
| 1999-08-27 | 735 | 736 | 730 | 735 | 19,000 | 735 |
| 1999-08-26 | 745 | 745 | 733 | 733 | 16,000 | 733 |
| 1999-08-25 | 733 | 736 | 733 | 733 | 15,000 | 733 |
| 1999-08-24 | 721 | 730 | 720 | 730 | 42,000 | 730 |
| 1999-08-23 | 770 | 789 | 761 | 761 | 27,000 | 761 |
| 1999-08-20 | 765 | 765 | 750 | 754 | 11,000 | 754 |
| 1999-08-19 | 750 | 750 | 740 | 750 | 15,000 | 750 |
| 1999-08-18 | 765 | 765 | 755 | 756 | 44,000 | 756 |
| 1999-08-17 | 730 | 730 | 715 | 730 | 22,000 | 730 |
| 1999-08-16 | 725 | 725 | 716 | 725 | 36,000 | 725 |
| 1999-08-13 | 691 | 699 | 691 | 695 | 23,000 | 695 |
| 1999-08-12 | 674 | 690 | 674 | 690 | 7,000 | 690 |
| 1999-08-11 | 683 | 694 | 683 | 694 | 6,000 | 694 |
| 1999-08-10 | 658 | 698 | 658 | 698 | 5,000 | 698 |
| 1999-08-09 | 666 | 678 | 658 | 678 | 11,000 | 678 |
| 1999-08-06 | 696 | 697 | 665 | 665 | 35,000 | 665 |
| 1999-08-05 | 720 | 720 | 697 | 697 | 19,000 | 697 |
| 1999-08-04 | 710 | 723 | 705 | 722 | 6,000 | 722 |
| 1999-08-03 | 696 | 720 | 695 | 710 | 81,000 | 710 |
| 1999-08-02 | 736 | 737 | 736 | 736 | 10,000 | 736 |
| 1999-07-30 | 748 | 748 | 736 | 745 | 22,000 | 745 |
| 1999-07-29 | 765 | 765 | 730 | 730 | 16,000 | 730 |
| 1999-07-28 | 730 | 730 | 719 | 725 | 43,000 | 725 |
| 1999-07-27 | 736 | 740 | 725 | 728 | 50,000 | 728 |
| 1999-07-26 | 756 | 756 | 731 | 736 | 42,000 | 736 |
| 1999-07-23 | 775 | 785 | 750 | 756 | 42,000 | 756 |
| 1999-07-22 | 800 | 809 | 780 | 796 | 91,000 | 796 |
| 1999-07-21 | 770 | 775 | 770 | 775 | 13,000 | 775 |
| 1999-07-19 | 800 | 800 | 780 | 789 | 33,000 | 789 |
| 1999-07-16 | 797 | 797 | 793 | 794 | 19,000 | 794 |
| 1999-07-15 | 812 | 812 | 790 | 792 | 69,000 | 792 |
| 1999-07-14 | 772 | 790 | 772 | 790 | 46,000 | 790 |
| 1999-07-13 | 784 | 784 | 765 | 775 | 29,000 | 775 |
| 1999-07-12 | 761 | 770 | 750 | 770 | 45,000 | 770 |
| 1999-07-09 | 795 | 795 | 760 | 760 | 26,000 | 760 |
| 1999-07-08 | 805 | 805 | 791 | 798 | 25,000 | 798 |
| 1999-07-07 | 805 | 820 | 800 | 804 | 39,000 | 804 |
| 1999-07-06 | 826 | 828 | 792 | 800 | 65,000 | 800 |
| 1999-07-05 | 797 | 830 | 787 | 816 | 373,000 | 816 |
| 1999-07-02 | 741 | 749 | 716 | 747 | 69,000 | 747 |
| 1999-07-01 | 730 | 730 | 700 | 711 | 45,000 | 711 |
| 1999-06-30 | 690 | 700 | 690 | 700 | 36,000 | 700 |
| 1999-06-29 | 700 | 710 | 690 | 690 | 13,000 | 690 |
| 1999-06-28 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 1999-06-25 | 700 | 700 | 691 | 691 | 17,000 | 691 |
| 1999-06-24 | 725 | 725 | 710 | 710 | 11,000 | 710 |
| 1999-06-23 | 746 | 749 | 730 | 731 | 82,000 | 731 |
| 1999-06-22 | 760 | 760 | 720 | 722 | 144,000 | 722 |
| 1999-06-21 | 650 | 695 | 650 | 694 | 78,000 | 694 |
| 1999-06-18 | 647 | 650 | 635 | 640 | 62,000 | 640 |
| 1999-06-17 | 640 | 640 | 630 | 630 | 8,000 | 630 |
| 1999-06-16 | 639 | 639 | 612 | 612 | 14,000 | 612 |
| 1999-06-15 | 640 | 640 | 629 | 638 | 55,000 | 638 |
| 1999-06-14 | 621 | 621 | 611 | 612 | 11,000 | 612 |
| 1999-06-11 | 630 | 630 | 630 | 630 | 17,000 | 630 |
| 1999-06-10 | 587 | 610 | 587 | 610 | 8,000 | 610 |
| 1999-06-09 | 581 | 587 | 581 | 587 | 3,000 | 587 |
| 1999-06-08 | 576 | 607 | 576 | 581 | 13,000 | 581 |
| 1999-06-07 | 570 | 573 | 570 | 573 | 6,000 | 573 |
| 1999-06-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-06-03 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1999-06-02 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 1999-06-01 | 549 | 570 | 549 | 570 | 18,000 | 570 |
| 1999-05-31 | 576 | 576 | 546 | 569 | 22,000 | 569 |
| 1999-05-28 | 574 | 576 | 574 | 575 | 7,000 | 575 |
| 1999-05-27 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1999-05-26 | 580 | 580 | 571 | 580 | 26,000 | 580 |
| 1999-05-25 | 600 | 600 | 580 | 590 | 17,000 | 590 |
| 1999-05-24 | 619 | 619 | 596 | 600 | 4,000 | 600 |
| 1999-05-21 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-05-20 | 624 | 624 | 610 | 620 | 36,000 | 620 |
| 1999-05-19 | 608 | 609 | 608 | 609 | 4,000 | 609 |
| 1999-05-18 | 621 | 624 | 610 | 614 | 39,000 | 614 |
| 1999-05-17 | 610 | 612 | 609 | 610 | 14,000 | 610 |
| 1999-05-14 | 601 | 615 | 601 | 605 | 9,000 | 605 |
| 1999-05-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-05-12 | 600 | 605 | 600 | 600 | 13,000 | 600 |
| 1999-05-11 | 614 | 614 | 600 | 600 | 14,000 | 600 |
| 1999-05-10 | 616 | 616 | 615 | 615 | 24,000 | 615 |
| 1999-05-07 | 616 | 618 | 615 | 615 | 16,000 | 615 |
| 1999-05-06 | 620 | 620 | 615 | 615 | 4,000 | 615 |
| 1999-04-30 | 615 | 615 | 613 | 615 | 18,000 | 615 |
| 1999-04-28 | 620 | 625 | 613 | 614 | 39,000 | 614 |
| 1999-04-27 | 613 | 625 | 613 | 620 | 82,000 | 620 |
| 1999-04-26 | 590 | 590 | 580 | 580 | 10,000 | 580 |
| 1999-04-23 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1999-04-22 | 582 | 582 | 581 | 581 | 4,000 | 581 |
| 1999-04-21 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-04-20 | 600 | 600 | 580 | 590 | 18,000 | 590 |
| 1999-04-19 | 590 | 590 | 580 | 580 | 7,000 | 580 |
| 1999-04-16 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 1999-04-15 | 598 | 598 | 580 | 580 | 43,000 | 580 |
| 1999-04-14 | 587 | 600 | 585 | 600 | 26,000 | 600 |
| 1999-04-13 | 594 | 600 | 587 | 587 | 20,000 | 587 |
| 1999-04-12 | 601 | 601 | 585 | 585 | 15,000 | 585 |
| 1999-04-09 | 609 | 609 | 600 | 600 | 23,000 | 600 |
| 1999-04-08 | 580 | 615 | 580 | 610 | 56,000 | 610 |
| 1999-04-07 | 575 | 580 | 570 | 576 | 32,000 | 576 |
| 1999-04-06 | 561 | 570 | 541 | 565 | 117,000 | 565 |
| 1999-04-05 | 570 | 605 | 570 | 580 | 67,000 | 580 |
| 1999-04-02 | 511 | 540 | 510 | 530 | 36,000 | 530 |
| 1999-04-01 | 502 | 507 | 500 | 503 | 50,000 | 503 |
| 1999-03-31 | 512 | 519 | 510 | 511 | 28,000 | 511 |
| 1999-03-30 | 519 | 519 | 506 | 510 | 5,000 | 510 |
| 1999-03-29 | 520 | 521 | 520 | 521 | 11,000 | 521 |
| 1999-03-26 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 1999-03-25 | 486 | 520 | 486 | 520 | 7,000 | 520 |
| 1999-03-24 | 484 | 490 | 484 | 486 | 34,000 | 486 |
| 1999-03-23 | 529 | 530 | 500 | 500 | 16,000 | 500 |
| 1999-03-19 | 520 | 520 | 520 | 520 | 12,000 | 520 |
| 1999-03-18 | 509 | 511 | 509 | 511 | 6,000 | 511 |
| 1999-03-17 | 506 | 506 | 503 | 505 | 17,000 | 505 |
| 1999-03-16 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 1999-03-15 | 500 | 500 | 500 | 500 | 28,000 | 500 |
| 1999-03-12 | 510 | 510 | 500 | 508 | 14,000 | 508 |
| 1999-03-11 | 505 | 510 | 504 | 510 | 16,000 | 510 |
| 1999-03-10 | 487 | 488 | 482 | 488 | 28,000 | 488 |
| 1999-03-09 | 501 | 501 | 483 | 483 | 11,000 | 483 |
| 1999-03-08 | 500 | 509 | 499 | 499 | 21,000 | 499 |
| 1999-03-05 | 492 | 500 | 488 | 498 | 18,000 | 498 |
| 1999-03-04 | 488 | 488 | 487 | 488 | 7,000 | 488 |
| 1999-03-03 | 490 | 490 | 488 | 488 | 4,000 | 488 |
| 1999-03-02 | 480 | 488 | 480 | 488 | 20,000 | 488 |
| 1999-03-01 | 484 | 488 | 480 | 480 | 28,000 | 480 |
| 1999-02-26 | 485 | 485 | 477 | 479 | 10,000 | 479 |
| 1999-02-25 | 485 | 489 | 485 | 485 | 7,000 | 485 |
| 1999-02-24 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 1999-02-23 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 1999-02-22 | 481 | 481 | 471 | 471 | 8,000 | 471 |
| 1999-02-19 | 510 | 510 | 480 | 483 | 13,000 | 483 |
| 1999-02-18 | 505 | 505 | 480 | 480 | 10,000 | 480 |
| 1999-02-17 | 485 | 495 | 485 | 485 | 10,000 | 485 |
| 1999-02-16 | 508 | 508 | 488 | 508 | 3,000 | 508 |
| 1999-02-15 | 509 | 509 | 508 | 508 | 29,000 | 508 |
| 1999-02-12 | 494 | 510 | 494 | 510 | 16,000 | 510 |
| 1999-02-10 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1999-02-09 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1999-02-08 | 500 | 500 | 496 | 500 | 6,000 | 500 |
| 1999-02-05 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-02-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-02-03 | 516 | 516 | 501 | 515 | 3,000 | 515 |
| 1999-02-02 | 502 | 502 | 500 | 500 | 3,000 | 500 |
| 1999-02-01 | 509 | 509 | 508 | 508 | 3,000 | 508 |
| 1999-01-29 | 505 | 505 | 495 | 501 | 5,000 | 501 |
| 1999-01-28 | 518 | 529 | 518 | 529 | 8,000 | 529 |
| 1999-01-27 | 505 | 518 | 501 | 518 | 4,000 | 518 |
| 1999-01-26 | 500 | 509 | 491 | 509 | 8,000 | 509 |
| 1999-01-25 | 489 | 500 | 489 | 500 | 3,000 | 500 |
| 1999-01-22 | 520 | 520 | 519 | 519 | 7,000 | 519 |
| 1999-01-21 | 511 | 511 | 510 | 510 | 4,000 | 510 |
| 1999-01-20 | 520 | 520 | 511 | 511 | 12,000 | 511 |
| 1999-01-19 | 506 | 511 | 506 | 506 | 9,000 | 506 |
| 1999-01-18 | 520 | 520 | 516 | 516 | 27,000 | 516 |
| 1999-01-14 | 506 | 515 | 505 | 515 | 23,000 | 515 |
| 1999-01-13 | 516 | 516 | 505 | 505 | 9,000 | 505 |
| 1999-01-12 | 510 | 515 | 510 | 515 | 12,000 | 515 |
| 1999-01-11 | 505 | 510 | 505 | 510 | 11,000 | 510 |
| 1999-01-08 | 501 | 503 | 501 | 503 | 2,000 | 503 |
| 1999-01-07 | 505 | 505 | 501 | 504 | 13,000 | 504 |
| 1999-01-06 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1999-01-05 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 1999-01-04 | 501 | 505 | 501 | 505 | 11,000 | 505 |
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
