8081 (株)カナデン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 424 | 424 | 420 | 420 | 12,000 | 420 |
| 2000-12-28 | 433 | 433 | 425 | 430 | 18,000 | 430 |
| 2000-12-27 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2000-12-26 | 430 | 430 | 425 | 425 | 10,000 | 425 |
| 2000-12-25 | 430 | 431 | 430 | 430 | 8,000 | 430 |
| 2000-12-22 | 452 | 452 | 422 | 430 | 11,000 | 430 |
| 2000-12-21 | 422 | 432 | 422 | 432 | 20,000 | 432 |
| 2000-12-20 | 471 | 471 | 447 | 447 | 29,000 | 447 |
| 2000-12-19 | 451 | 460 | 451 | 451 | 20,000 | 451 |
| 2000-12-18 | 450 | 463 | 450 | 463 | 5,000 | 463 |
| 2000-12-15 | 474 | 474 | 459 | 459 | 36,000 | 459 |
| 2000-12-14 | 456 | 464 | 456 | 464 | 13,000 | 464 |
| 2000-12-13 | 458 | 458 | 452 | 454 | 8,000 | 454 |
| 2000-12-12 | 455 | 461 | 455 | 461 | 9,000 | 461 |
| 2000-12-11 | 450 | 460 | 450 | 451 | 7,000 | 451 |
| 2000-12-08 | 471 | 471 | 450 | 450 | 49,000 | 450 |
| 2000-12-07 | 450 | 452 | 450 | 451 | 4,000 | 451 |
| 2000-12-06 | 450 | 453 | 450 | 450 | 9,000 | 450 |
| 2000-12-05 | 454 | 454 | 450 | 450 | 10,000 | 450 |
| 2000-12-04 | 443 | 450 | 443 | 446 | 4,000 | 446 |
| 2000-12-01 | 443 | 449 | 436 | 441 | 17,000 | 441 |
| 2000-11-30 | 435 | 441 | 435 | 441 | 7,000 | 441 |
| 2000-11-29 | 441 | 441 | 432 | 432 | 12,000 | 432 |
| 2000-11-28 | 446 | 446 | 443 | 443 | 3,000 | 443 |
| 2000-11-27 | 431 | 440 | 431 | 440 | 3,000 | 440 |
| 2000-11-24 | 440 | 440 | 431 | 431 | 8,000 | 431 |
| 2000-11-22 | 464 | 464 | 440 | 440 | 8,000 | 440 |
| 2000-11-21 | 436 | 453 | 436 | 453 | 2,000 | 453 |
| 2000-11-20 | 473 | 473 | 446 | 446 | 11,000 | 446 |
| 2000-11-17 | 440 | 448 | 440 | 448 | 16,000 | 448 |
| 2000-11-16 | 458 | 458 | 440 | 442 | 4,000 | 442 |
| 2000-11-15 | 476 | 476 | 456 | 456 | 36,000 | 456 |
| 2000-11-14 | 445 | 451 | 445 | 451 | 2,000 | 451 |
| 2000-11-13 | 435 | 435 | 431 | 435 | 17,000 | 435 |
| 2000-11-10 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-11-09 | 449 | 451 | 440 | 440 | 17,000 | 440 |
| 2000-11-08 | 454 | 454 | 450 | 450 | 4,000 | 450 |
| 2000-11-07 | 450 | 455 | 445 | 445 | 10,000 | 445 |
| 2000-11-06 | 440 | 456 | 440 | 456 | 11,000 | 456 |
| 2000-11-02 | 437 | 437 | 430 | 430 | 3,000 | 430 |
| 2000-11-01 | 419 | 440 | 419 | 440 | 8,000 | 440 |
| 2000-10-31 | 418 | 420 | 416 | 418 | 12,000 | 418 |
| 2000-10-30 | 428 | 428 | 420 | 420 | 28,000 | 420 |
| 2000-10-27 | 428 | 431 | 428 | 428 | 5,000 | 428 |
| 2000-10-26 | 430 | 430 | 425 | 428 | 22,000 | 428 |
| 2000-10-25 | 433 | 433 | 428 | 428 | 13,000 | 428 |
| 2000-10-24 | 433 | 433 | 430 | 433 | 13,000 | 433 |
| 2000-10-23 | 440 | 440 | 432 | 432 | 17,000 | 432 |
| 2000-10-20 | 452 | 452 | 432 | 432 | 18,000 | 432 |
| 2000-10-19 | 425 | 427 | 424 | 427 | 8,000 | 427 |
| 2000-10-18 | 436 | 444 | 429 | 429 | 18,000 | 429 |
| 2000-10-17 | 447 | 447 | 432 | 432 | 12,000 | 432 |
| 2000-10-16 | 448 | 448 | 443 | 447 | 36,000 | 447 |
| 2000-10-13 | 435 | 438 | 430 | 438 | 27,000 | 438 |
| 2000-10-12 | 439 | 449 | 438 | 439 | 11,000 | 439 |
| 2000-10-11 | 445 | 445 | 440 | 440 | 16,000 | 440 |
| 2000-10-10 | 452 | 452 | 445 | 445 | 4,000 | 445 |
| 2000-10-06 | 440 | 450 | 440 | 446 | 13,000 | 446 |
| 2000-10-05 | 441 | 445 | 440 | 445 | 11,000 | 445 |
| 2000-10-04 | 435 | 452 | 435 | 445 | 11,000 | 445 |
| 2000-10-03 | 436 | 437 | 433 | 433 | 53,000 | 433 |
| 2000-10-02 | 460 | 460 | 426 | 436 | 56,000 | 436 |
| 2000-09-29 | 470 | 470 | 460 | 464 | 15,000 | 464 |
| 2000-09-28 | 465 | 470 | 464 | 464 | 10,000 | 464 |
| 2000-09-27 | 472 | 472 | 464 | 465 | 5,000 | 465 |
| 2000-09-26 | 479 | 479 | 477 | 477 | 8,000 | 477 |
| 2000-09-25 | 464 | 475 | 464 | 464 | 16,000 | 464 |
| 2000-09-22 | 478 | 478 | 473 | 476 | 10,000 | 476 |
| 2000-09-21 | 464 | 480 | 464 | 480 | 30,000 | 480 |
| 2000-09-20 | 459 | 484 | 456 | 476 | 31,000 | 476 |
| 2000-09-19 | 460 | 460 | 450 | 455 | 15,000 | 455 |
| 2000-09-18 | 461 | 461 | 459 | 460 | 63,000 | 460 |
| 2000-09-14 | 475 | 475 | 461 | 461 | 16,000 | 461 |
| 2000-09-13 | 481 | 481 | 470 | 475 | 18,000 | 475 |
| 2000-09-12 | 473 | 479 | 473 | 479 | 10,000 | 479 |
| 2000-09-11 | 490 | 490 | 478 | 478 | 4,000 | 478 |
| 2000-09-08 | 475 | 494 | 475 | 494 | 11,000 | 494 |
| 2000-09-07 | 476 | 479 | 474 | 475 | 23,000 | 475 |
| 2000-09-06 | 480 | 480 | 479 | 480 | 19,000 | 480 |
| 2000-09-05 | 480 | 480 | 477 | 478 | 7,000 | 478 |
| 2000-09-04 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-09-01 | 500 | 500 | 478 | 478 | 28,000 | 478 |
| 2000-08-31 | 475 | 480 | 475 | 475 | 22,000 | 475 |
| 2000-08-30 | 487 | 488 | 475 | 475 | 31,000 | 475 |
| 2000-08-29 | 500 | 500 | 487 | 490 | 33,000 | 490 |
| 2000-08-28 | 500 | 510 | 500 | 510 | 10,000 | 510 |
| 2000-08-25 | 500 | 508 | 500 | 508 | 15,000 | 508 |
| 2000-08-24 | 500 | 511 | 500 | 507 | 11,000 | 507 |
| 2000-08-23 | 507 | 507 | 495 | 495 | 12,000 | 495 |
| 2000-08-22 | 506 | 509 | 506 | 507 | 17,000 | 507 |
| 2000-08-21 | 515 | 515 | 505 | 505 | 4,000 | 505 |
| 2000-08-18 | 514 | 514 | 496 | 505 | 13,000 | 505 |
| 2000-08-17 | 500 | 500 | 489 | 489 | 26,000 | 489 |
| 2000-08-16 | 501 | 508 | 501 | 506 | 4,000 | 506 |
| 2000-08-15 | 515 | 515 | 500 | 500 | 29,000 | 500 |
| 2000-08-14 | 498 | 501 | 498 | 500 | 15,000 | 500 |
| 2000-08-11 | 494 | 494 | 488 | 488 | 13,000 | 488 |
| 2000-08-10 | 485 | 499 | 483 | 499 | 8,000 | 499 |
| 2000-08-09 | 490 | 491 | 485 | 485 | 15,000 | 485 |
| 2000-08-08 | 500 | 500 | 492 | 499 | 7,000 | 499 |
| 2000-08-07 | 503 | 503 | 491 | 492 | 5,000 | 492 |
| 2000-08-04 | 485 | 505 | 485 | 503 | 9,000 | 503 |
| 2000-08-03 | 486 | 490 | 484 | 490 | 16,000 | 490 |
| 2000-08-02 | 486 | 487 | 486 | 487 | 4,000 | 487 |
| 2000-08-01 | 478 | 507 | 478 | 484 | 7,000 | 484 |
| 2000-07-31 | 479 | 479 | 472 | 474 | 8,000 | 474 |
| 2000-07-28 | 492 | 493 | 483 | 484 | 28,000 | 484 |
| 2000-07-27 | 505 | 505 | 500 | 505 | 30,000 | 505 |
| 2000-07-26 | 506 | 506 | 505 | 505 | 7,000 | 505 |
| 2000-07-25 | 506 | 506 | 494 | 505 | 10,000 | 505 |
| 2000-07-24 | 535 | 535 | 490 | 501 | 29,000 | 501 |
| 2000-07-21 | 536 | 540 | 536 | 538 | 13,000 | 538 |
| 2000-07-19 | 549 | 549 | 532 | 536 | 25,000 | 536 |
| 2000-07-18 | 560 | 560 | 535 | 535 | 18,000 | 535 |
| 2000-07-17 | 579 | 579 | 549 | 549 | 40,000 | 549 |
| 2000-07-14 | 545 | 550 | 545 | 549 | 25,000 | 549 |
| 2000-07-13 | 564 | 564 | 541 | 544 | 19,000 | 544 |
| 2000-07-12 | 571 | 571 | 552 | 560 | 23,000 | 560 |
| 2000-07-11 | 559 | 569 | 550 | 550 | 15,000 | 550 |
| 2000-07-10 | 579 | 579 | 560 | 569 | 28,000 | 569 |
| 2000-07-07 | 570 | 575 | 566 | 571 | 44,000 | 571 |
| 2000-07-06 | 577 | 577 | 560 | 561 | 38,000 | 561 |
| 2000-07-05 | 570 | 578 | 565 | 570 | 75,000 | 570 |
| 2000-07-04 | 580 | 580 | 560 | 565 | 46,000 | 565 |
| 2000-07-03 | 550 | 565 | 547 | 560 | 45,000 | 560 |
| 2000-06-30 | 525 | 535 | 525 | 535 | 24,000 | 535 |
| 2000-06-29 | 538 | 538 | 525 | 525 | 35,000 | 525 |
| 2000-06-28 | 550 | 550 | 538 | 538 | 64,000 | 538 |
| 2000-06-27 | 540 | 542 | 535 | 542 | 78,000 | 542 |
| 2000-06-26 | 520 | 524 | 511 | 522 | 74,000 | 522 |
| 2000-06-23 | 490 | 510 | 490 | 496 | 59,000 | 496 |
| 2000-06-22 | 485 | 493 | 485 | 493 | 24,000 | 493 |
| 2000-06-21 | 494 | 496 | 491 | 496 | 16,000 | 496 |
| 2000-06-20 | 500 | 500 | 489 | 489 | 54,000 | 489 |
| 2000-06-19 | 480 | 480 | 475 | 478 | 11,000 | 478 |
| 2000-06-16 | 478 | 479 | 460 | 460 | 17,000 | 460 |
| 2000-06-15 | 492 | 492 | 480 | 480 | 32,000 | 480 |
| 2000-06-14 | 490 | 492 | 480 | 480 | 44,000 | 480 |
| 2000-06-13 | 481 | 484 | 478 | 484 | 43,000 | 484 |
| 2000-06-12 | 455 | 476 | 455 | 473 | 34,000 | 473 |
| 2000-06-09 | 445 | 449 | 445 | 446 | 33,000 | 446 |
| 2000-06-08 | 445 | 445 | 440 | 441 | 14,000 | 441 |
| 2000-06-07 | 443 | 445 | 440 | 440 | 31,000 | 440 |
| 2000-06-06 | 445 | 445 | 443 | 443 | 11,000 | 443 |
| 2000-06-05 | 438 | 444 | 438 | 444 | 17,000 | 444 |
| 2000-06-02 | 436 | 440 | 436 | 436 | 26,000 | 436 |
| 2000-06-01 | 437 | 439 | 436 | 436 | 16,000 | 436 |
| 2000-05-31 | 434 | 440 | 434 | 437 | 12,000 | 437 |
| 2000-05-30 | 440 | 445 | 432 | 432 | 15,000 | 432 |
| 2000-05-29 | 431 | 447 | 430 | 440 | 26,000 | 440 |
| 2000-05-26 | 428 | 433 | 427 | 431 | 17,000 | 431 |
| 2000-05-25 | 460 | 465 | 453 | 453 | 32,000 | 453 |
| 2000-05-24 | 453 | 453 | 447 | 453 | 16,000 | 453 |
| 2000-05-23 | 451 | 457 | 450 | 453 | 22,000 | 453 |
| 2000-05-22 | 450 | 452 | 450 | 450 | 10,000 | 450 |
| 2000-05-19 | 457 | 457 | 450 | 451 | 27,000 | 451 |
| 2000-05-18 | 453 | 457 | 452 | 452 | 10,000 | 452 |
| 2000-05-17 | 456 | 457 | 453 | 453 | 21,000 | 453 |
| 2000-05-16 | 453 | 456 | 451 | 456 | 13,000 | 456 |
| 2000-05-15 | 458 | 458 | 447 | 448 | 31,000 | 448 |
| 2000-05-12 | 443 | 449 | 443 | 449 | 26,000 | 449 |
| 2000-05-11 | 445 | 447 | 441 | 445 | 10,000 | 445 |
| 2000-05-10 | 445 | 447 | 444 | 445 | 18,000 | 445 |
| 2000-05-09 | 447 | 449 | 445 | 449 | 15,000 | 449 |
| 2000-05-08 | 448 | 450 | 447 | 447 | 13,000 | 447 |
| 2000-05-02 | 450 | 450 | 440 | 445 | 14,000 | 445 |
| 2000-05-01 | 433 | 438 | 433 | 438 | 15,000 | 438 |
| 2000-04-28 | 439 | 441 | 435 | 435 | 27,000 | 435 |
| 2000-04-27 | 441 | 443 | 441 | 441 | 20,000 | 441 |
| 2000-04-26 | 442 | 449 | 430 | 449 | 81,000 | 449 |
| 2000-04-25 | 457 | 458 | 456 | 457 | 21,000 | 457 |
| 2000-04-24 | 469 | 474 | 456 | 459 | 9,000 | 459 |
| 2000-04-21 | 474 | 474 | 455 | 455 | 11,000 | 455 |
| 2000-04-20 | 469 | 474 | 460 | 474 | 28,000 | 474 |
| 2000-04-19 | 448 | 468 | 448 | 465 | 25,000 | 465 |
| 2000-04-18 | 442 | 461 | 442 | 445 | 11,000 | 445 |
| 2000-04-17 | 451 | 451 | 440 | 441 | 46,000 | 441 |
| 2000-04-14 | 470 | 470 | 466 | 466 | 25,000 | 466 |
| 2000-04-13 | 473 | 474 | 465 | 471 | 40,000 | 471 |
| 2000-04-12 | 479 | 485 | 470 | 472 | 27,000 | 472 |
| 2000-04-11 | 478 | 479 | 475 | 479 | 30,000 | 479 |
| 2000-04-10 | 468 | 476 | 468 | 476 | 24,000 | 476 |
| 2000-04-07 | 475 | 487 | 466 | 466 | 25,000 | 466 |
| 2000-04-06 | 481 | 485 | 475 | 475 | 18,000 | 475 |
| 2000-04-05 | 477 | 481 | 470 | 481 | 22,000 | 481 |
| 2000-04-04 | 485 | 485 | 460 | 468 | 19,000 | 468 |
| 2000-04-03 | 482 | 489 | 482 | 489 | 10,000 | 489 |
| 2000-03-31 | 486 | 489 | 475 | 475 | 33,000 | 475 |
| 2000-03-30 | 487 | 493 | 486 | 486 | 34,000 | 486 |
| 2000-03-29 | 484 | 494 | 484 | 485 | 31,000 | 485 |
| 2000-03-28 | 484 | 484 | 483 | 484 | 11,000 | 484 |
| 2000-03-27 | 482 | 494 | 476 | 494 | 49,000 | 494 |
| 2000-03-24 | 477 | 487 | 471 | 475 | 63,000 | 475 |
| 2000-03-23 | 486 | 486 | 471 | 475 | 42,000 | 475 |
| 2000-03-22 | 486 | 498 | 486 | 490 | 73,000 | 490 |
| 2000-03-21 | 465 | 478 | 464 | 478 | 104,000 | 478 |
| 2000-03-17 | 454 | 464 | 446 | 460 | 109,000 | 460 |
| 2000-03-16 | 445 | 445 | 438 | 445 | 79,000 | 445 |
| 2000-03-15 | 447 | 447 | 440 | 440 | 79,000 | 440 |
| 2000-03-14 | 456 | 456 | 444 | 449 | 74,000 | 449 |
| 2000-03-13 | 460 | 460 | 448 | 456 | 76,000 | 456 |
| 2000-03-10 | 452 | 460 | 450 | 455 | 111,000 | 455 |
| 2000-03-09 | 468 | 468 | 450 | 452 | 55,000 | 452 |
| 2000-03-08 | 470 | 470 | 460 | 463 | 34,000 | 463 |
| 2000-03-07 | 472 | 475 | 465 | 466 | 43,000 | 466 |
| 2000-03-06 | 485 | 490 | 474 | 476 | 43,000 | 476 |
| 2000-03-03 | 498 | 498 | 471 | 485 | 29,000 | 485 |
| 2000-03-02 | 495 | 495 | 490 | 490 | 36,000 | 490 |
| 2000-03-01 | 499 | 501 | 498 | 501 | 27,000 | 501 |
| 2000-02-29 | 493 | 498 | 493 | 497 | 17,000 | 497 |
| 2000-02-28 | 499 | 520 | 498 | 498 | 19,000 | 498 |
| 2000-02-25 | 498 | 502 | 498 | 498 | 28,000 | 498 |
| 2000-02-24 | 498 | 514 | 498 | 498 | 11,000 | 498 |
| 2000-02-23 | 515 | 515 | 505 | 514 | 10,000 | 514 |
| 2000-02-22 | 490 | 499 | 490 | 495 | 17,000 | 495 |
| 2000-02-21 | 492 | 504 | 492 | 504 | 9,000 | 504 |
| 2000-02-18 | 510 | 510 | 490 | 491 | 26,000 | 491 |
| 2000-02-17 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 2000-02-16 | 501 | 501 | 490 | 495 | 24,000 | 495 |
| 2000-02-15 | 534 | 534 | 501 | 502 | 30,000 | 502 |
| 2000-02-14 | 505 | 506 | 501 | 504 | 24,000 | 504 |
| 2000-02-10 | 505 | 515 | 505 | 506 | 33,000 | 506 |
| 2000-02-09 | 520 | 530 | 505 | 510 | 25,000 | 510 |
| 2000-02-08 | 536 | 536 | 521 | 521 | 15,000 | 521 |
| 2000-02-07 | 550 | 550 | 535 | 535 | 10,000 | 535 |
| 2000-02-04 | 520 | 549 | 520 | 549 | 26,000 | 549 |
| 2000-02-03 | 518 | 520 | 518 | 518 | 17,000 | 518 |
| 2000-02-02 | 513 | 520 | 513 | 517 | 14,000 | 517 |
| 2000-02-01 | 511 | 511 | 510 | 510 | 9,000 | 510 |
| 2000-01-31 | 510 | 520 | 505 | 511 | 12,000 | 511 |
| 2000-01-28 | 506 | 516 | 506 | 515 | 21,000 | 515 |
| 2000-01-27 | 525 | 525 | 502 | 515 | 46,000 | 515 |
| 2000-01-26 | 533 | 533 | 520 | 525 | 10,000 | 525 |
| 2000-01-25 | 530 | 536 | 530 | 535 | 6,000 | 535 |
| 2000-01-24 | 529 | 535 | 529 | 530 | 8,000 | 530 |
| 2000-01-21 | 526 | 526 | 520 | 526 | 104,000 | 526 |
| 2000-01-20 | 570 | 570 | 522 | 526 | 24,000 | 526 |
| 2000-01-19 | 543 | 543 | 521 | 527 | 20,000 | 527 |
| 2000-01-18 | 545 | 550 | 545 | 550 | 13,000 | 550 |
| 2000-01-17 | 558 | 558 | 545 | 545 | 33,000 | 545 |
| 2000-01-14 | 511 | 526 | 511 | 522 | 23,000 | 522 |
| 2000-01-13 | 501 | 510 | 501 | 510 | 26,000 | 510 |
| 2000-01-12 | 518 | 518 | 500 | 500 | 32,000 | 500 |
| 2000-01-11 | 525 | 527 | 520 | 520 | 11,000 | 520 |
| 2000-01-07 | 501 | 537 | 501 | 537 | 19,000 | 537 |
| 2000-01-06 | 503 | 528 | 500 | 500 | 11,000 | 500 |
| 2000-01-05 | 500 | 503 | 485 | 503 | 30,000 | 503 |
| 2000-01-04 | 525 | 525 | 500 | 500 | 7,000 | 500 |
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
