8081 (株)カナデン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 514 | 514 | 495 | 505 | 55,000 | 505 |
| 2003-12-29 | 478 | 485 | 478 | 484 | 8,000 | 484 |
| 2003-12-26 | 467 | 477 | 467 | 477 | 22,000 | 477 |
| 2003-12-25 | 475 | 475 | 472 | 473 | 4,000 | 473 |
| 2003-12-24 | 485 | 485 | 470 | 480 | 12,000 | 480 |
| 2003-12-22 | 484 | 484 | 475 | 480 | 9,000 | 480 |
| 2003-12-19 | 484 | 484 | 472 | 472 | 35,000 | 472 |
| 2003-12-18 | 472 | 478 | 468 | 472 | 20,000 | 472 |
| 2003-12-17 | 485 | 485 | 473 | 473 | 5,000 | 473 |
| 2003-12-16 | 466 | 474 | 466 | 473 | 13,000 | 473 |
| 2003-12-15 | 501 | 501 | 476 | 485 | 48,000 | 485 |
| 2003-12-12 | 474 | 480 | 474 | 476 | 54,000 | 476 |
| 2003-12-11 | 464 | 471 | 464 | 470 | 7,000 | 470 |
| 2003-12-10 | 493 | 493 | 463 | 463 | 49,000 | 463 |
| 2003-12-09 | 461 | 470 | 460 | 465 | 28,000 | 465 |
| 2003-12-08 | 464 | 464 | 460 | 460 | 13,000 | 460 |
| 2003-12-05 | 457 | 457 | 456 | 456 | 5,000 | 456 |
| 2003-12-04 | 463 | 463 | 454 | 456 | 10,000 | 456 |
| 2003-12-03 | 456 | 463 | 455 | 463 | 10,000 | 463 |
| 2003-12-02 | 459 | 465 | 456 | 456 | 11,000 | 456 |
| 2003-12-01 | 456 | 461 | 456 | 457 | 16,000 | 457 |
| 2003-11-28 | 466 | 470 | 456 | 470 | 25,000 | 470 |
| 2003-11-27 | 450 | 468 | 450 | 467 | 7,000 | 467 |
| 2003-11-26 | 458 | 458 | 453 | 453 | 4,000 | 453 |
| 2003-11-25 | 468 | 468 | 453 | 458 | 4,000 | 458 |
| 2003-11-21 | 463 | 463 | 441 | 441 | 14,000 | 441 |
| 2003-11-20 | 469 | 469 | 433 | 438 | 16,000 | 438 |
| 2003-11-19 | 430 | 445 | 428 | 444 | 19,000 | 444 |
| 2003-11-18 | 441 | 441 | 431 | 433 | 14,000 | 433 |
| 2003-11-17 | 472 | 472 | 425 | 437 | 34,000 | 437 |
| 2003-11-14 | 469 | 473 | 469 | 469 | 31,000 | 469 |
| 2003-11-13 | 472 | 472 | 471 | 471 | 5,000 | 471 |
| 2003-11-12 | 480 | 480 | 471 | 471 | 10,000 | 471 |
| 2003-11-11 | 473 | 473 | 456 | 470 | 32,000 | 470 |
| 2003-11-10 | 489 | 490 | 476 | 477 | 6,000 | 477 |
| 2003-11-07 | 478 | 483 | 478 | 479 | 7,000 | 479 |
| 2003-11-06 | 480 | 486 | 476 | 480 | 11,000 | 480 |
| 2003-11-05 | 490 | 490 | 475 | 475 | 5,000 | 475 |
| 2003-11-04 | 498 | 500 | 485 | 485 | 44,000 | 485 |
| 2003-10-31 | 459 | 471 | 459 | 470 | 10,000 | 470 |
| 2003-10-30 | 461 | 461 | 457 | 457 | 12,000 | 457 |
| 2003-10-29 | 485 | 485 | 461 | 461 | 18,000 | 461 |
| 2003-10-28 | 478 | 483 | 465 | 470 | 12,000 | 470 |
| 2003-10-27 | 455 | 456 | 451 | 453 | 8,000 | 453 |
| 2003-10-24 | 445 | 465 | 445 | 455 | 18,000 | 455 |
| 2003-10-23 | 479 | 479 | 450 | 451 | 20,000 | 451 |
| 2003-10-22 | 490 | 490 | 480 | 480 | 9,000 | 480 |
| 2003-10-21 | 486 | 488 | 485 | 485 | 24,000 | 485 |
| 2003-10-20 | 490 | 490 | 480 | 485 | 15,000 | 485 |
| 2003-10-17 | 482 | 485 | 482 | 485 | 7,000 | 485 |
| 2003-10-16 | 485 | 485 | 477 | 482 | 18,000 | 482 |
| 2003-10-15 | 483 | 483 | 478 | 478 | 28,000 | 478 |
| 2003-10-14 | 481 | 482 | 477 | 480 | 23,000 | 480 |
| 2003-10-10 | 472 | 474 | 472 | 474 | 23,000 | 474 |
| 2003-10-09 | 478 | 480 | 476 | 476 | 9,000 | 476 |
| 2003-10-08 | 478 | 478 | 477 | 478 | 13,000 | 478 |
| 2003-10-07 | 493 | 494 | 476 | 477 | 16,000 | 477 |
| 2003-10-06 | 500 | 500 | 495 | 495 | 11,000 | 495 |
| 2003-10-03 | 491 | 503 | 491 | 492 | 22,000 | 492 |
| 2003-10-02 | 470 | 485 | 468 | 485 | 20,000 | 485 |
| 2003-10-01 | 463 | 468 | 463 | 466 | 18,000 | 466 |
| 2003-09-30 | 460 | 470 | 456 | 460 | 28,000 | 460 |
| 2003-09-29 | 470 | 470 | 463 | 465 | 7,000 | 465 |
| 2003-09-26 | 477 | 479 | 470 | 473 | 13,000 | 473 |
| 2003-09-25 | 486 | 486 | 475 | 484 | 13,000 | 484 |
| 2003-09-24 | 491 | 496 | 491 | 496 | 13,000 | 496 |
| 2003-09-22 | 505 | 505 | 476 | 490 | 52,000 | 490 |
| 2003-09-19 | 495 | 500 | 495 | 500 | 46,000 | 500 |
| 2003-09-18 | 488 | 493 | 486 | 489 | 29,000 | 489 |
| 2003-09-17 | 495 | 498 | 494 | 497 | 58,000 | 497 |
| 2003-09-16 | 468 | 478 | 468 | 475 | 80,000 | 475 |
| 2003-09-12 | 446 | 461 | 446 | 460 | 59,000 | 460 |
| 2003-09-11 | 455 | 455 | 451 | 451 | 12,000 | 451 |
| 2003-09-10 | 456 | 457 | 456 | 456 | 7,000 | 456 |
| 2003-09-09 | 449 | 456 | 449 | 456 | 22,000 | 456 |
| 2003-09-08 | 458 | 458 | 451 | 451 | 18,000 | 451 |
| 2003-09-05 | 460 | 460 | 456 | 456 | 12,000 | 456 |
| 2003-09-04 | 460 | 462 | 455 | 457 | 22,000 | 457 |
| 2003-09-03 | 460 | 465 | 460 | 460 | 8,000 | 460 |
| 2003-09-02 | 460 | 470 | 455 | 465 | 61,000 | 465 |
| 2003-09-01 | 445 | 454 | 445 | 454 | 24,000 | 454 |
| 2003-08-29 | 434 | 440 | 434 | 440 | 10,000 | 440 |
| 2003-08-28 | 440 | 442 | 434 | 434 | 9,000 | 434 |
| 2003-08-27 | 445 | 445 | 436 | 436 | 9,000 | 436 |
| 2003-08-26 | 430 | 435 | 430 | 435 | 13,000 | 435 |
| 2003-08-25 | 444 | 446 | 440 | 440 | 14,000 | 440 |
| 2003-08-22 | 454 | 455 | 453 | 454 | 20,000 | 454 |
| 2003-08-21 | 441 | 449 | 440 | 449 | 16,000 | 449 |
| 2003-08-20 | 450 | 450 | 440 | 440 | 12,000 | 440 |
| 2003-08-19 | 437 | 445 | 436 | 442 | 18,000 | 442 |
| 2003-08-18 | 436 | 439 | 435 | 435 | 14,000 | 435 |
| 2003-08-15 | 447 | 447 | 436 | 436 | 24,000 | 436 |
| 2003-08-14 | 445 | 445 | 435 | 442 | 19,000 | 442 |
| 2003-08-13 | 428 | 441 | 428 | 441 | 12,000 | 441 |
| 2003-08-12 | 423 | 426 | 423 | 426 | 4,000 | 426 |
| 2003-08-11 | 418 | 423 | 418 | 423 | 7,000 | 423 |
| 2003-08-08 | 415 | 430 | 415 | 416 | 20,000 | 416 |
| 2003-08-07 | 416 | 416 | 415 | 416 | 16,000 | 416 |
| 2003-08-06 | 424 | 424 | 421 | 421 | 3,000 | 421 |
| 2003-08-05 | 424 | 425 | 424 | 424 | 18,000 | 424 |
| 2003-08-04 | 423 | 430 | 423 | 428 | 9,000 | 428 |
| 2003-08-01 | 424 | 427 | 423 | 423 | 20,000 | 423 |
| 2003-07-31 | 422 | 423 | 421 | 423 | 31,000 | 423 |
| 2003-07-30 | 429 | 429 | 421 | 421 | 9,000 | 421 |
| 2003-07-29 | 429 | 430 | 425 | 428 | 12,000 | 428 |
| 2003-07-28 | 428 | 430 | 428 | 429 | 14,000 | 429 |
| 2003-07-25 | 430 | 434 | 430 | 431 | 18,000 | 431 |
| 2003-07-24 | 441 | 445 | 436 | 445 | 9,000 | 445 |
| 2003-07-23 | 446 | 446 | 433 | 433 | 19,000 | 433 |
| 2003-07-22 | 445 | 445 | 431 | 431 | 20,000 | 431 |
| 2003-07-18 | 448 | 448 | 445 | 445 | 22,000 | 445 |
| 2003-07-17 | 431 | 435 | 427 | 433 | 25,000 | 433 |
| 2003-07-16 | 451 | 451 | 426 | 426 | 11,000 | 426 |
| 2003-07-15 | 463 | 463 | 446 | 446 | 80,000 | 446 |
| 2003-07-14 | 440 | 443 | 435 | 443 | 36,000 | 443 |
| 2003-07-11 | 434 | 434 | 430 | 430 | 18,000 | 430 |
| 2003-07-10 | 435 | 435 | 435 | 435 | 12,000 | 435 |
| 2003-07-09 | 434 | 435 | 429 | 435 | 15,000 | 435 |
| 2003-07-08 | 435 | 435 | 430 | 434 | 8,000 | 434 |
| 2003-07-07 | 433 | 435 | 429 | 435 | 17,000 | 435 |
| 2003-07-04 | 428 | 434 | 426 | 434 | 11,000 | 434 |
| 2003-07-03 | 430 | 439 | 429 | 429 | 26,000 | 429 |
| 2003-07-02 | 427 | 427 | 411 | 425 | 17,000 | 425 |
| 2003-07-01 | 419 | 420 | 418 | 418 | 10,000 | 418 |
| 2003-06-30 | 417 | 420 | 411 | 419 | 28,000 | 419 |
| 2003-06-27 | 412 | 420 | 405 | 420 | 28,000 | 420 |
| 2003-06-26 | 412 | 413 | 401 | 401 | 12,000 | 401 |
| 2003-06-25 | 416 | 417 | 415 | 417 | 6,000 | 417 |
| 2003-06-24 | 426 | 426 | 416 | 416 | 7,000 | 416 |
| 2003-06-23 | 433 | 433 | 428 | 428 | 6,000 | 428 |
| 2003-06-20 | 435 | 435 | 411 | 428 | 58,000 | 428 |
| 2003-06-19 | 419 | 422 | 414 | 418 | 28,000 | 418 |
| 2003-06-18 | 414 | 420 | 414 | 415 | 21,000 | 415 |
| 2003-06-17 | 418 | 420 | 414 | 414 | 31,000 | 414 |
| 2003-06-16 | 410 | 410 | 409 | 409 | 45,000 | 409 |
| 2003-06-13 | 407 | 410 | 402 | 410 | 58,000 | 410 |
| 2003-06-12 | 415 | 415 | 407 | 407 | 27,000 | 407 |
| 2003-06-11 | 415 | 415 | 411 | 411 | 3,000 | 411 |
| 2003-06-10 | 420 | 420 | 415 | 415 | 17,000 | 415 |
| 2003-06-09 | 415 | 419 | 415 | 419 | 3,000 | 419 |
| 2003-06-06 | 411 | 415 | 411 | 415 | 5,000 | 415 |
| 2003-06-05 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2003-06-04 | 419 | 419 | 403 | 403 | 4,000 | 403 |
| 2003-06-03 | 416 | 419 | 416 | 419 | 18,000 | 419 |
| 2003-06-02 | 409 | 417 | 409 | 416 | 11,000 | 416 |
| 2003-05-30 | 404 | 409 | 394 | 409 | 22,000 | 409 |
| 2003-05-29 | 414 | 414 | 399 | 399 | 9,000 | 399 |
| 2003-05-28 | 413 | 415 | 413 | 415 | 11,000 | 415 |
| 2003-05-27 | 401 | 403 | 401 | 401 | 3,000 | 401 |
| 2003-05-26 | 408 | 410 | 400 | 400 | 16,000 | 400 |
| 2003-05-23 | 415 | 415 | 412 | 412 | 10,000 | 412 |
| 2003-05-22 | 385 | 406 | 385 | 406 | 15,000 | 406 |
| 2003-05-21 | 405 | 409 | 380 | 380 | 7,000 | 380 |
| 2003-05-20 | 417 | 417 | 400 | 400 | 12,000 | 400 |
| 2003-05-19 | 402 | 402 | 394 | 402 | 7,000 | 402 |
| 2003-05-16 | 393 | 403 | 393 | 403 | 14,000 | 403 |
| 2003-05-15 | 397 | 397 | 383 | 383 | 33,000 | 383 |
| 2003-05-14 | 391 | 403 | 391 | 400 | 40,000 | 400 |
| 2003-05-13 | 383 | 393 | 380 | 380 | 13,000 | 380 |
| 2003-05-12 | 382 | 383 | 379 | 379 | 8,000 | 379 |
| 2003-05-09 | 380 | 385 | 378 | 384 | 12,000 | 384 |
| 2003-05-08 | 375 | 383 | 375 | 383 | 5,000 | 383 |
| 2003-05-07 | 378 | 384 | 375 | 380 | 8,000 | 380 |
| 2003-05-06 | 389 | 389 | 384 | 384 | 6,000 | 384 |
| 2003-05-02 | 377 | 384 | 375 | 383 | 7,000 | 383 |
| 2003-05-01 | 377 | 377 | 372 | 377 | 17,000 | 377 |
| 2003-04-30 | 370 | 372 | 370 | 372 | 10,000 | 372 |
| 2003-04-28 | 364 | 365 | 364 | 365 | 7,000 | 365 |
| 2003-04-25 | 376 | 387 | 376 | 379 | 6,000 | 379 |
| 2003-04-24 | 374 | 375 | 374 | 375 | 4,000 | 375 |
| 2003-04-23 | 388 | 388 | 384 | 384 | 6,000 | 384 |
| 2003-04-22 | 383 | 384 | 372 | 384 | 16,000 | 384 |
| 2003-04-21 | 380 | 384 | 378 | 384 | 15,000 | 384 |
| 2003-04-18 | 385 | 385 | 380 | 380 | 13,000 | 380 |
| 2003-04-17 | 371 | 376 | 367 | 375 | 38,000 | 375 |
| 2003-04-16 | 380 | 380 | 365 | 370 | 9,000 | 370 |
| 2003-04-15 | 366 | 377 | 366 | 376 | 43,000 | 376 |
| 2003-04-14 | 373 | 373 | 363 | 363 | 22,000 | 363 |
| 2003-04-11 | 365 | 366 | 362 | 364 | 20,000 | 364 |
| 2003-04-10 | 365 | 365 | 360 | 365 | 8,000 | 365 |
| 2003-04-09 | 353 | 355 | 353 | 355 | 2,000 | 355 |
| 2003-04-08 | 355 | 356 | 355 | 356 | 6,000 | 356 |
| 2003-04-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-04-04 | 363 | 367 | 363 | 365 | 9,000 | 365 |
| 2003-04-03 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2003-04-02 | 349 | 353 | 347 | 353 | 11,000 | 353 |
| 2003-04-01 | 345 | 348 | 345 | 347 | 7,000 | 347 |
| 2003-03-31 | 370 | 370 | 346 | 348 | 11,000 | 348 |
| 2003-03-28 | 357 | 370 | 357 | 369 | 21,000 | 369 |
| 2003-03-27 | 370 | 370 | 356 | 356 | 12,000 | 356 |
| 2003-03-26 | 355 | 375 | 355 | 370 | 17,000 | 370 |
| 2003-03-25 | 368 | 368 | 359 | 360 | 11,000 | 360 |
| 2003-03-24 | 355 | 374 | 355 | 373 | 13,000 | 373 |
| 2003-03-20 | 348 | 363 | 348 | 350 | 26,000 | 350 |
| 2003-03-19 | 349 | 349 | 345 | 346 | 8,000 | 346 |
| 2003-03-18 | 346 | 353 | 346 | 350 | 8,000 | 350 |
| 2003-03-17 | 347 | 347 | 345 | 345 | 31,000 | 345 |
| 2003-03-14 | 343 | 350 | 343 | 347 | 65,000 | 347 |
| 2003-03-13 | 356 | 357 | 346 | 353 | 33,000 | 353 |
| 2003-03-12 | 360 | 360 | 353 | 356 | 12,000 | 356 |
| 2003-03-11 | 364 | 369 | 359 | 369 | 11,000 | 369 |
| 2003-03-10 | 363 | 363 | 358 | 359 | 18,000 | 359 |
| 2003-03-07 | 379 | 379 | 378 | 378 | 5,000 | 378 |
| 2003-03-06 | 373 | 383 | 373 | 380 | 15,000 | 380 |
| 2003-03-05 | 369 | 372 | 369 | 372 | 12,000 | 372 |
| 2003-03-04 | 365 | 373 | 365 | 369 | 14,000 | 369 |
| 2003-03-03 | 350 | 369 | 346 | 369 | 15,000 | 369 |
| 2003-02-28 | 355 | 355 | 345 | 346 | 18,000 | 346 |
| 2003-02-27 | 351 | 355 | 351 | 355 | 11,000 | 355 |
| 2003-02-26 | 355 | 355 | 345 | 346 | 26,000 | 346 |
| 2003-02-25 | 368 | 368 | 351 | 351 | 13,000 | 351 |
| 2003-02-24 | 374 | 374 | 369 | 369 | 10,000 | 369 |
| 2003-02-21 | 375 | 379 | 367 | 373 | 15,000 | 373 |
| 2003-02-20 | 375 | 376 | 375 | 375 | 19,000 | 375 |
| 2003-02-19 | 370 | 375 | 369 | 375 | 14,000 | 375 |
| 2003-02-18 | 370 | 375 | 365 | 370 | 13,000 | 370 |
| 2003-02-17 | 374 | 377 | 367 | 370 | 53,000 | 370 |
| 2003-02-14 | 360 | 369 | 359 | 366 | 37,000 | 366 |
| 2003-02-13 | 361 | 364 | 360 | 362 | 16,000 | 362 |
| 2003-02-12 | 360 | 360 | 346 | 356 | 22,000 | 356 |
| 2003-02-10 | 354 | 365 | 351 | 351 | 10,000 | 351 |
| 2003-02-07 | 352 | 356 | 341 | 356 | 13,000 | 356 |
| 2003-02-06 | 353 | 353 | 353 | 353 | 7,000 | 353 |
| 2003-02-05 | 346 | 352 | 346 | 352 | 15,000 | 352 |
| 2003-02-04 | 342 | 357 | 341 | 351 | 10,000 | 351 |
| 2003-02-03 | 339 | 339 | 334 | 337 | 6,000 | 337 |
| 2003-01-31 | 336 | 336 | 328 | 329 | 8,000 | 329 |
| 2003-01-30 | 336 | 336 | 325 | 326 | 51,000 | 326 |
| 2003-01-29 | 339 | 340 | 336 | 336 | 10,000 | 336 |
| 2003-01-28 | 342 | 342 | 341 | 341 | 3,000 | 341 |
| 2003-01-27 | 358 | 364 | 340 | 342 | 19,000 | 342 |
| 2003-01-24 | 353 | 360 | 353 | 357 | 17,000 | 357 |
| 2003-01-23 | 358 | 368 | 358 | 368 | 11,000 | 368 |
| 2003-01-22 | 368 | 368 | 358 | 358 | 28,000 | 358 |
| 2003-01-21 | 364 | 368 | 361 | 368 | 21,000 | 368 |
| 2003-01-20 | 355 | 369 | 355 | 368 | 46,000 | 368 |
| 2003-01-17 | 347 | 354 | 347 | 350 | 15,000 | 350 |
| 2003-01-16 | 344 | 349 | 344 | 349 | 4,000 | 349 |
| 2003-01-15 | 350 | 359 | 350 | 359 | 41,000 | 359 |
| 2003-01-14 | 342 | 350 | 342 | 347 | 12,000 | 347 |
| 2003-01-10 | 341 | 341 | 339 | 341 | 32,000 | 341 |
| 2003-01-09 | 330 | 341 | 330 | 335 | 7,000 | 335 |
| 2003-01-08 | 344 | 344 | 329 | 329 | 7,000 | 329 |
| 2003-01-07 | 344 | 350 | 343 | 343 | 6,000 | 343 |
| 2003-01-06 | 344 | 349 | 344 | 349 | 13,000 | 349 |
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
