8081 (株)カナデン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 344 | 344 | 341 | 341 | 8,000 | 341 |
| 2002-12-27 | 329 | 344 | 329 | 342 | 27,000 | 342 |
| 2002-12-26 | 318 | 334 | 318 | 327 | 11,000 | 327 |
| 2002-12-25 | 323 | 325 | 323 | 323 | 18,000 | 323 |
| 2002-12-24 | 319 | 323 | 313 | 323 | 23,000 | 323 |
| 2002-12-20 | 320 | 335 | 320 | 330 | 62,000 | 330 |
| 2002-12-19 | 316 | 320 | 316 | 320 | 19,000 | 320 |
| 2002-12-18 | 327 | 329 | 321 | 321 | 11,000 | 321 |
| 2002-12-17 | 325 | 330 | 325 | 326 | 5,000 | 326 |
| 2002-12-16 | 327 | 350 | 325 | 325 | 77,000 | 325 |
| 2002-12-13 | 322 | 328 | 322 | 326 | 57,000 | 326 |
| 2002-12-12 | 336 | 337 | 335 | 336 | 7,000 | 336 |
| 2002-12-11 | 338 | 339 | 335 | 337 | 24,000 | 337 |
| 2002-12-10 | 344 | 344 | 341 | 344 | 51,000 | 344 |
| 2002-12-09 | 346 | 347 | 344 | 344 | 28,000 | 344 |
| 2002-12-06 | 346 | 346 | 346 | 346 | 7,000 | 346 |
| 2002-12-05 | 349 | 349 | 345 | 348 | 3,000 | 348 |
| 2002-12-04 | 349 | 350 | 346 | 350 | 9,000 | 350 |
| 2002-12-03 | 345 | 348 | 345 | 348 | 32,000 | 348 |
| 2002-12-02 | 335 | 350 | 335 | 350 | 10,000 | 350 |
| 2002-11-29 | 341 | 355 | 341 | 350 | 34,000 | 350 |
| 2002-11-28 | 347 | 351 | 346 | 351 | 18,000 | 351 |
| 2002-11-27 | 341 | 350 | 341 | 346 | 5,000 | 346 |
| 2002-11-26 | 341 | 342 | 340 | 340 | 8,000 | 340 |
| 2002-11-25 | 350 | 350 | 345 | 349 | 23,000 | 349 |
| 2002-11-22 | 350 | 351 | 340 | 340 | 22,000 | 340 |
| 2002-11-20 | 316 | 352 | 316 | 352 | 22,000 | 352 |
| 2002-11-19 | 321 | 321 | 310 | 315 | 9,000 | 315 |
| 2002-11-18 | 333 | 333 | 321 | 321 | 22,000 | 321 |
| 2002-11-15 | 342 | 342 | 333 | 333 | 42,000 | 333 |
| 2002-11-14 | 345 | 345 | 338 | 344 | 15,000 | 344 |
| 2002-11-13 | 352 | 353 | 345 | 345 | 21,000 | 345 |
| 2002-11-12 | 350 | 353 | 343 | 353 | 12,000 | 353 |
| 2002-11-11 | 368 | 368 | 350 | 351 | 9,000 | 351 |
| 2002-11-08 | 378 | 379 | 378 | 378 | 6,000 | 378 |
| 2002-11-07 | 370 | 378 | 370 | 378 | 9,000 | 378 |
| 2002-11-06 | 365 | 370 | 362 | 370 | 14,000 | 370 |
| 2002-11-05 | 365 | 370 | 364 | 365 | 10,000 | 365 |
| 2002-11-01 | 361 | 366 | 360 | 366 | 29,000 | 366 |
| 2002-10-31 | 365 | 370 | 361 | 361 | 17,000 | 361 |
| 2002-10-30 | 375 | 375 | 365 | 365 | 5,000 | 365 |
| 2002-10-29 | 363 | 376 | 363 | 376 | 5,000 | 376 |
| 2002-10-28 | 377 | 377 | 357 | 376 | 10,000 | 376 |
| 2002-10-25 | 362 | 377 | 362 | 377 | 5,000 | 377 |
| 2002-10-24 | 361 | 362 | 361 | 362 | 4,000 | 362 |
| 2002-10-23 | 379 | 379 | 370 | 370 | 18,000 | 370 |
| 2002-10-22 | 384 | 385 | 379 | 379 | 11,000 | 379 |
| 2002-10-21 | 364 | 371 | 364 | 371 | 11,000 | 371 |
| 2002-10-18 | 373 | 375 | 373 | 374 | 40,000 | 374 |
| 2002-10-17 | 345 | 375 | 345 | 373 | 44,000 | 373 |
| 2002-10-16 | 345 | 345 | 344 | 345 | 9,000 | 345 |
| 2002-10-15 | 339 | 345 | 336 | 336 | 38,000 | 336 |
| 2002-10-11 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2002-10-10 | 331 | 332 | 324 | 325 | 12,000 | 325 |
| 2002-10-09 | 346 | 346 | 332 | 332 | 14,000 | 332 |
| 2002-10-08 | 340 | 341 | 340 | 341 | 16,000 | 341 |
| 2002-10-07 | 356 | 356 | 348 | 348 | 6,000 | 348 |
| 2002-10-04 | 370 | 370 | 362 | 362 | 8,000 | 362 |
| 2002-10-03 | 380 | 380 | 375 | 375 | 17,000 | 375 |
| 2002-10-02 | 391 | 391 | 376 | 381 | 6,000 | 381 |
| 2002-10-01 | 387 | 387 | 385 | 385 | 4,000 | 385 |
| 2002-09-30 | 384 | 384 | 373 | 373 | 13,000 | 373 |
| 2002-09-27 | 388 | 388 | 384 | 384 | 13,000 | 384 |
| 2002-09-26 | 369 | 385 | 369 | 378 | 10,000 | 378 |
| 2002-09-25 | 365 | 368 | 365 | 367 | 8,000 | 367 |
| 2002-09-24 | 385 | 385 | 379 | 385 | 10,000 | 385 |
| 2002-09-20 | 390 | 391 | 389 | 390 | 20,000 | 390 |
| 2002-09-19 | 370 | 390 | 370 | 390 | 7,000 | 390 |
| 2002-09-18 | 385 | 385 | 370 | 370 | 5,000 | 370 |
| 2002-09-17 | 358 | 398 | 358 | 394 | 46,000 | 394 |
| 2002-09-13 | 360 | 361 | 357 | 358 | 57,000 | 358 |
| 2002-09-12 | 363 | 385 | 363 | 380 | 13,000 | 380 |
| 2002-09-11 | 360 | 361 | 360 | 361 | 3,000 | 361 |
| 2002-09-10 | 360 | 379 | 360 | 360 | 15,000 | 360 |
| 2002-09-09 | 349 | 375 | 349 | 375 | 6,000 | 375 |
| 2002-09-06 | 354 | 359 | 339 | 345 | 26,000 | 345 |
| 2002-09-05 | 359 | 377 | 354 | 358 | 13,000 | 358 |
| 2002-09-04 | 369 | 369 | 354 | 358 | 31,000 | 358 |
| 2002-09-03 | 374 | 374 | 363 | 369 | 30,000 | 369 |
| 2002-09-02 | 386 | 386 | 379 | 379 | 14,000 | 379 |
| 2002-08-30 | 390 | 390 | 386 | 386 | 11,000 | 386 |
| 2002-08-29 | 389 | 390 | 386 | 390 | 8,000 | 390 |
| 2002-08-28 | 391 | 393 | 389 | 389 | 8,000 | 389 |
| 2002-08-27 | 395 | 395 | 391 | 391 | 14,000 | 391 |
| 2002-08-26 | 395 | 397 | 394 | 394 | 11,000 | 394 |
| 2002-08-23 | 390 | 395 | 389 | 391 | 10,000 | 391 |
| 2002-08-22 | 385 | 390 | 385 | 389 | 14,000 | 389 |
| 2002-08-21 | 396 | 396 | 390 | 390 | 9,000 | 390 |
| 2002-08-20 | 393 | 399 | 391 | 399 | 13,000 | 399 |
| 2002-08-19 | 397 | 397 | 390 | 390 | 11,000 | 390 |
| 2002-08-16 | 393 | 395 | 392 | 392 | 16,000 | 392 |
| 2002-08-15 | 398 | 398 | 395 | 395 | 32,000 | 395 |
| 2002-08-14 | 393 | 398 | 391 | 398 | 13,000 | 398 |
| 2002-08-13 | 398 | 398 | 391 | 393 | 16,000 | 393 |
| 2002-08-12 | 399 | 399 | 395 | 398 | 8,000 | 398 |
| 2002-08-09 | 403 | 408 | 400 | 400 | 17,000 | 400 |
| 2002-08-08 | 398 | 398 | 396 | 398 | 4,000 | 398 |
| 2002-08-07 | 393 | 396 | 393 | 393 | 8,000 | 393 |
| 2002-08-06 | 392 | 393 | 392 | 393 | 6,000 | 393 |
| 2002-08-05 | 398 | 398 | 391 | 394 | 13,000 | 394 |
| 2002-08-02 | 396 | 400 | 395 | 400 | 8,000 | 400 |
| 2002-08-01 | 396 | 396 | 395 | 395 | 16,000 | 395 |
| 2002-07-31 | 405 | 405 | 396 | 396 | 11,000 | 396 |
| 2002-07-30 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2002-07-29 | 405 | 430 | 395 | 430 | 39,000 | 430 |
| 2002-07-26 | 401 | 414 | 395 | 406 | 21,000 | 406 |
| 2002-07-25 | 397 | 401 | 396 | 396 | 13,000 | 396 |
| 2002-07-24 | 396 | 397 | 394 | 394 | 14,000 | 394 |
| 2002-07-23 | 405 | 405 | 396 | 402 | 16,000 | 402 |
| 2002-07-22 | 406 | 407 | 404 | 405 | 13,000 | 405 |
| 2002-07-19 | 396 | 420 | 396 | 420 | 22,000 | 420 |
| 2002-07-18 | 394 | 395 | 394 | 394 | 5,000 | 394 |
| 2002-07-17 | 393 | 395 | 393 | 395 | 6,000 | 395 |
| 2002-07-16 | 402 | 405 | 395 | 395 | 130,000 | 395 |
| 2002-07-15 | 409 | 413 | 400 | 400 | 66,000 | 400 |
| 2002-07-12 | 416 | 416 | 405 | 409 | 12,000 | 409 |
| 2002-07-11 | 417 | 417 | 403 | 403 | 6,000 | 403 |
| 2002-07-10 | 415 | 415 | 406 | 407 | 24,000 | 407 |
| 2002-07-09 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2002-07-08 | 410 | 410 | 406 | 407 | 7,000 | 407 |
| 2002-07-05 | 410 | 410 | 407 | 407 | 10,000 | 407 |
| 2002-07-04 | 407 | 407 | 405 | 405 | 4,000 | 405 |
| 2002-07-03 | 401 | 407 | 401 | 407 | 14,000 | 407 |
| 2002-07-02 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 2002-07-01 | 404 | 405 | 404 | 404 | 4,000 | 404 |
| 2002-06-28 | 393 | 408 | 393 | 408 | 9,000 | 408 |
| 2002-06-27 | 396 | 400 | 391 | 397 | 6,000 | 397 |
| 2002-06-26 | 404 | 404 | 395 | 396 | 18,000 | 396 |
| 2002-06-25 | 410 | 410 | 403 | 406 | 6,000 | 406 |
| 2002-06-24 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-06-21 | 428 | 428 | 415 | 415 | 13,000 | 415 |
| 2002-06-20 | 395 | 431 | 395 | 431 | 49,000 | 431 |
| 2002-06-19 | 402 | 402 | 395 | 395 | 22,000 | 395 |
| 2002-06-18 | 402 | 409 | 402 | 409 | 12,000 | 409 |
| 2002-06-17 | 408 | 409 | 401 | 401 | 40,000 | 401 |
| 2002-06-14 | 407 | 411 | 406 | 408 | 85,000 | 408 |
| 2002-06-13 | 413 | 413 | 411 | 411 | 5,000 | 411 |
| 2002-06-11 | 408 | 415 | 408 | 415 | 4,000 | 415 |
| 2002-06-10 | 409 | 409 | 408 | 408 | 3,000 | 408 |
| 2002-06-07 | 407 | 410 | 405 | 409 | 10,000 | 409 |
| 2002-06-06 | 419 | 419 | 409 | 409 | 24,000 | 409 |
| 2002-06-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-06-04 | 417 | 418 | 417 | 418 | 9,000 | 418 |
| 2002-06-03 | 420 | 420 | 413 | 417 | 7,000 | 417 |
| 2002-05-31 | 422 | 423 | 420 | 420 | 4,000 | 420 |
| 2002-05-30 | 421 | 422 | 421 | 422 | 4,000 | 422 |
| 2002-05-29 | 428 | 428 | 420 | 421 | 7,000 | 421 |
| 2002-05-28 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2002-05-27 | 428 | 429 | 427 | 428 | 13,000 | 428 |
| 2002-05-24 | 423 | 426 | 421 | 423 | 6,000 | 423 |
| 2002-05-23 | 413 | 424 | 413 | 424 | 9,000 | 424 |
| 2002-05-22 | 419 | 419 | 410 | 410 | 13,000 | 410 |
| 2002-05-21 | 407 | 414 | 407 | 414 | 10,000 | 414 |
| 2002-05-20 | 414 | 419 | 406 | 406 | 15,000 | 406 |
| 2002-05-17 | 410 | 414 | 410 | 414 | 6,000 | 414 |
| 2002-05-16 | 403 | 414 | 403 | 414 | 8,000 | 414 |
| 2002-05-15 | 406 | 409 | 403 | 403 | 37,000 | 403 |
| 2002-05-14 | 405 | 406 | 403 | 406 | 41,000 | 406 |
| 2002-05-13 | 406 | 406 | 405 | 405 | 3,000 | 405 |
| 2002-05-10 | 406 | 409 | 399 | 409 | 67,000 | 409 |
| 2002-05-09 | 406 | 411 | 405 | 405 | 60,000 | 405 |
| 2002-05-08 | 408 | 408 | 405 | 406 | 15,000 | 406 |
| 2002-05-07 | 407 | 408 | 407 | 408 | 6,000 | 408 |
| 2002-05-02 | 407 | 409 | 406 | 407 | 13,000 | 407 |
| 2002-05-01 | 411 | 412 | 407 | 407 | 11,000 | 407 |
| 2002-04-30 | 417 | 417 | 409 | 409 | 18,000 | 409 |
| 2002-04-26 | 411 | 418 | 409 | 418 | 7,000 | 418 |
| 2002-04-25 | 409 | 412 | 409 | 411 | 8,000 | 411 |
| 2002-04-24 | 410 | 412 | 408 | 408 | 22,000 | 408 |
| 2002-04-23 | 418 | 418 | 412 | 413 | 24,000 | 413 |
| 2002-04-22 | 418 | 420 | 416 | 416 | 12,000 | 416 |
| 2002-04-19 | 417 | 418 | 411 | 416 | 17,000 | 416 |
| 2002-04-18 | 418 | 418 | 415 | 417 | 12,000 | 417 |
| 2002-04-17 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2002-04-16 | 408 | 415 | 408 | 415 | 32,000 | 415 |
| 2002-04-15 | 424 | 424 | 405 | 405 | 56,000 | 405 |
| 2002-04-12 | 417 | 424 | 415 | 424 | 33,000 | 424 |
| 2002-04-11 | 420 | 420 | 416 | 417 | 9,000 | 417 |
| 2002-04-10 | 425 | 428 | 417 | 428 | 10,000 | 428 |
| 2002-04-09 | 425 | 430 | 425 | 425 | 4,000 | 425 |
| 2002-04-08 | 418 | 420 | 413 | 420 | 4,000 | 420 |
| 2002-04-05 | 417 | 417 | 416 | 416 | 5,000 | 416 |
| 2002-04-04 | 418 | 422 | 417 | 417 | 19,000 | 417 |
| 2002-04-03 | 418 | 419 | 418 | 419 | 2,000 | 419 |
| 2002-04-02 | 406 | 419 | 401 | 419 | 15,000 | 419 |
| 2002-04-01 | 412 | 412 | 405 | 405 | 16,000 | 405 |
| 2002-03-29 | 420 | 420 | 411 | 413 | 16,000 | 413 |
| 2002-03-28 | 433 | 434 | 420 | 420 | 9,000 | 420 |
| 2002-03-27 | 418 | 434 | 418 | 434 | 8,000 | 434 |
| 2002-03-26 | 413 | 417 | 413 | 417 | 5,000 | 417 |
| 2002-03-25 | 436 | 436 | 429 | 429 | 23,000 | 429 |
| 2002-03-22 | 437 | 437 | 435 | 435 | 40,000 | 435 |
| 2002-03-20 | 445 | 447 | 435 | 436 | 25,000 | 436 |
| 2002-03-19 | 446 | 448 | 445 | 445 | 15,000 | 445 |
| 2002-03-18 | 450 | 450 | 446 | 446 | 7,000 | 446 |
| 2002-03-15 | 448 | 450 | 448 | 450 | 30,000 | 450 |
| 2002-03-14 | 455 | 455 | 448 | 448 | 100,000 | 448 |
| 2002-03-13 | 458 | 458 | 450 | 450 | 12,000 | 450 |
| 2002-03-12 | 452 | 459 | 452 | 458 | 6,000 | 458 |
| 2002-03-11 | 437 | 456 | 437 | 452 | 5,000 | 452 |
| 2002-03-08 | 435 | 450 | 435 | 437 | 74,000 | 437 |
| 2002-03-07 | 450 | 450 | 441 | 450 | 12,000 | 450 |
| 2002-03-06 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 2002-03-05 | 460 | 460 | 450 | 460 | 24,000 | 460 |
| 2002-03-04 | 458 | 460 | 445 | 445 | 9,000 | 445 |
| 2002-03-01 | 460 | 460 | 456 | 458 | 17,000 | 458 |
| 2002-02-28 | 445 | 460 | 445 | 460 | 18,000 | 460 |
| 2002-02-27 | 450 | 450 | 448 | 450 | 14,000 | 450 |
| 2002-02-26 | 431 | 450 | 431 | 450 | 18,000 | 450 |
| 2002-02-25 | 419 | 429 | 419 | 428 | 6,000 | 428 |
| 2002-02-22 | 443 | 443 | 419 | 434 | 9,000 | 434 |
| 2002-02-21 | 420 | 439 | 420 | 439 | 6,000 | 439 |
| 2002-02-20 | 432 | 440 | 420 | 420 | 15,000 | 420 |
| 2002-02-19 | 417 | 417 | 412 | 413 | 10,000 | 413 |
| 2002-02-18 | 440 | 440 | 421 | 421 | 4,000 | 421 |
| 2002-02-15 | 434 | 448 | 434 | 444 | 32,000 | 444 |
| 2002-02-14 | 430 | 444 | 430 | 434 | 18,000 | 434 |
| 2002-02-13 | 418 | 432 | 415 | 432 | 20,000 | 432 |
| 2002-02-12 | 410 | 413 | 410 | 413 | 3,000 | 413 |
| 2002-02-08 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 2002-02-07 | 394 | 410 | 394 | 408 | 8,000 | 408 |
| 2002-02-06 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 2002-02-05 | 405 | 405 | 401 | 401 | 5,000 | 401 |
| 2002-02-04 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2002-02-01 | 415 | 415 | 405 | 405 | 5,000 | 405 |
| 2002-01-31 | 401 | 415 | 401 | 415 | 4,000 | 415 |
| 2002-01-30 | 411 | 411 | 408 | 408 | 3,000 | 408 |
| 2002-01-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-01-28 | 412 | 414 | 410 | 411 | 6,000 | 411 |
| 2002-01-25 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2002-01-24 | 422 | 424 | 422 | 424 | 3,000 | 424 |
| 2002-01-23 | 417 | 421 | 417 | 421 | 6,000 | 421 |
| 2002-01-22 | 420 | 420 | 417 | 417 | 8,000 | 417 |
| 2002-01-21 | 419 | 420 | 419 | 419 | 7,000 | 419 |
| 2002-01-18 | 411 | 426 | 411 | 420 | 25,000 | 420 |
| 2002-01-17 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2002-01-16 | 409 | 415 | 409 | 412 | 10,000 | 412 |
| 2002-01-15 | 445 | 445 | 407 | 407 | 37,000 | 407 |
| 2002-01-11 | 410 | 416 | 410 | 415 | 18,000 | 415 |
| 2002-01-10 | 411 | 412 | 405 | 407 | 12,000 | 407 |
| 2002-01-09 | 418 | 418 | 411 | 411 | 3,000 | 411 |
| 2002-01-08 | 425 | 426 | 423 | 423 | 8,000 | 423 |
| 2002-01-07 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-01-04 | 436 | 436 | 417 | 419 | 5,000 | 419 |
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
