8081 (株)カナデンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	579	580	577	577	18,000	577
2004-12-29	579	579	575	575	12,000	575
2004-12-28	565	580	561	570	21,000	570
2004-12-27	557	560	555	555	36,000	555
2004-12-24	560	560	556	557	23,000	557
2004-12-22	555	558	552	557	33,000	557
2004-12-21	549	555	549	551	24,000	551
2004-12-20	555	555	550	550	29,000	550
2004-12-17	543	547	543	545	23,000	545
2004-12-16	543	547	540	547	15,000	547
2004-12-15	560	560	541	542	51,000	542
2004-12-14	548	550	543	550	28,000	550
2004-12-13	559	559	548	548	16,000	548
2004-12-10	578	578	550	550	55,000	550
2004-12-09	551	551	538	538	25,000	538
2004-12-08	546	560	536	551	31,000	551
2004-12-07	546	550	540	550	17,000	550
2004-12-06	555	555	540	555	15,000	555
2004-12-03	544	550	538	550	79,000	550
2004-12-02	529	537	526	536	39,000	536
2004-12-01	522	527	517	521	22,000	521
2004-11-30	531	533	526	526	9,000	526
2004-11-29	532	540	532	539	27,000	539
2004-11-26	520	528	520	527	13,000	527
2004-11-25	527	527	527	527	1,000	527
2004-11-24	526	536	526	535	7,000	535
2004-11-22	537	537	530	530	18,000	530
2004-11-19	539	539	536	536	29,000	536
2004-11-18	526	532	526	530	9,000	530
2004-11-17	530	530	524	526	6,000	526
2004-11-16	541	541	522	537	6,000	537
2004-11-15	532	542	532	532	23,000	532
2004-11-12	521	529	520	523	31,000	523
2004-11-11	529	529	522	528	8,000	528
2004-11-10	520	529	520	529	19,000	529
2004-11-09	510	525	510	522	28,000	522
2004-11-08	510	511	510	510	7,000	510
2004-11-05	519	520	510	520	37,000	520
2004-11-04	513	514	507	509	19,000	509
2004-11-02	501	507	500	501	17,000	501
2004-11-01	498	501	498	500	19,000	500
2004-10-29	497	500	494	497	28,000	497
2004-10-28	490	500	490	494	69,000	494
2004-10-27	490	491	486	490	105,000	490
2004-10-26	500	500	491	493	20,000	493
2004-10-25	510	510	502	504	15,000	504
2004-10-22	520	520	509	510	34,000	510
2004-10-21	530	530	520	522	25,000	522
2004-10-20	535	535	524	525	43,000	525
2004-10-19	529	531	526	530	55,000	530
2004-10-18	535	535	527	534	10,000	534
2004-10-15	535	535	526	529	51,000	529
2004-10-14	545	545	536	540	14,000	540
2004-10-13	554	554	550	550	4,000	550
2004-10-12	550	560	550	554	43,000	554
2004-10-08	554	554	548	548	4,000	548
2004-10-07	548	559	548	550	12,000	550
2004-10-06	547	547	547	547	7,000	547
2004-10-05	553	555	547	547	11,000	547
2004-10-04	548	553	547	548	11,000	548
2004-10-01	538	543	538	540	7,000	540
2004-09-30	535	548	535	548	9,000	548
2004-09-29	532	539	532	536	10,000	536
2004-09-28	540	540	529	538	14,000	538
2004-09-27	544	545	540	540	8,000	540
2004-09-24	555	556	550	550	16,000	550
2004-09-22	565	565	556	556	8,000	556
2004-09-21	555	556	555	556	3,000	556
2004-09-17	565	565	555	555	8,000	555
2004-09-16	561	561	558	558	13,000	558
2004-09-15	563	563	560	561	20,000	561
2004-09-14	565	565	560	560	13,000	560
2004-09-13	558	565	558	560	8,000	560
2004-09-10	567	567	557	558	49,000	558
2004-09-09	564	567	560	567	10,000	567
2004-09-08	557	560	557	560	3,000	560
2004-09-07	563	564	554	563	11,000	563
2004-09-06	561	568	560	568	7,000	568
2004-09-03	561	561	559	561	12,000	561
2004-09-02	558	570	558	566	16,000	566
2004-09-01	545	553	545	553	8,000	553
2004-08-31	539	555	539	550	22,000	550
2004-08-30	558	559	558	559	2,000	559
2004-08-27	559	559	552	557	10,000	557
2004-08-26	542	551	542	551	6,000	551
2004-08-25	540	553	540	550	18,000	550
2004-08-24	540	540	540	540	2,000	540
2004-08-23	533	550	533	540	17,000	540
2004-08-20	550	550	536	542	21,000	542
2004-08-19	544	546	544	546	5,000	546
2004-08-18	549	549	540	540	17,000	540
2004-08-17	542	547	540	540	8,000	540
2004-08-16	542	542	535	541	31,000	541
2004-08-13	546	554	546	552	16,000	552
2004-08-12	552	554	542	546	30,000	546
2004-08-11	550	558	550	558	8,000	558
2004-08-10	548	551	548	551	2,000	551
2004-08-09	541	547	541	547	3,000	547
2004-08-06	568	568	558	558	5,000	558
2004-08-05	544	551	541	551	9,000	551
2004-08-04	560	560	530	550	11,000	550
2004-08-03	568	568	548	550	6,000	550
2004-08-02	568	568	556	558	7,000	558
2004-07-30	544	568	544	560	8,000	560
2004-07-29	547	554	541	554	9,000	554
2004-07-28	565	565	547	547	48,000	547
2004-07-27	543	560	543	560	28,000	560
2004-07-26	544	550	544	544	12,000	544
2004-07-23	563	563	558	559	24,000	559
2004-07-22	571	573	563	572	7,000	572
2004-07-21	580	580	567	571	24,000	571
2004-07-20	590	590	575	579	33,000	579
2004-07-16	581	581	573	575	15,000	575
2004-07-15	598	598	557	581	55,000	581
2004-07-14	576	587	576	577	31,000	577
2004-07-13	572	587	568	575	28,000	575
2004-07-12	567	578	567	577	7,000	577
2004-07-09	576	576	569	573	14,000	573
2004-07-08	560	570	560	566	17,000	566
2004-07-07	574	574	563	570	6,000	570
2004-07-06	573	574	573	573	6,000	573
2004-07-05	575	585	571	573	13,000	573
2004-07-02	581	591	581	588	5,000	588
2004-07-01	597	600	590	590	18,000	590
2004-06-30	596	596	595	596	12,000	596
2004-06-29	589	596	585	596	33,000	596
2004-06-28	590	590	580	580	14,000	580
2004-06-25	596	596	586	593	5,000	593
2004-06-24	581	594	581	588	15,000	588
2004-06-23	588	588	578	580	11,000	580
2004-06-22	575	590	575	588	30,000	588
2004-06-21	575	596	571	571	21,000	571
2004-06-18	605	605	571	572	51,000	572
2004-06-17	584	587	577	583	11,000	583
2004-06-16	577	585	577	585	14,000	585
2004-06-15	580	580	573	577	34,000	577
2004-06-14	568	578	565	574	35,000	574
2004-06-11	570	570	568	568	69,000	568
2004-06-10	558	560	550	558	23,000	558
2004-06-09	560	560	555	558	15,000	558
2004-06-08	550	555	550	550	26,000	550
2004-06-07	554	562	552	560	13,000	560
2004-06-04	554	554	544	554	9,000	554
2004-06-03	556	556	550	551	13,000	551
2004-06-02	559	559	550	550	9,000	550
2004-06-01	560	560	554	560	12,000	560
2004-05-31	559	560	554	554	13,000	554
2004-05-28	534	545	534	543	11,000	543
2004-05-27	563	563	533	533	12,000	533
2004-05-26	565	570	563	563	9,000	563
2004-05-25	569	569	569	569	1,000	569
2004-05-24	563	579	560	569	21,000	569
2004-05-21	554	559	544	559	7,000	559
2004-05-20	557	560	539	554	68,000	554
2004-05-19	530	545	530	545	14,000	545
2004-05-18	502	522	502	510	23,000	510
2004-05-17	558	558	505	505	32,000	505
2004-05-14	549	554	540	548	39,000	548
2004-05-13	523	536	511	536	56,000	536
2004-05-12	530	533	520	523	74,000	523
2004-05-11	476	520	470	500	90,000	500
2004-05-10	562	562	485	485	45,000	485
2004-05-07	574	580	570	572	22,000	572
2004-05-06	588	588	578	578	28,000	578
2004-04-30	580	587	560	578	37,000	578
2004-04-28	597	601	596	596	29,000	596
2004-04-27	621	621	600	607	26,000	607
2004-04-26	620	626	620	620	27,000	620
2004-04-23	626	630	620	630	46,000	630
2004-04-22	622	624	611	624	48,000	624
2004-04-21	619	628	619	622	35,000	622
2004-04-20	620	628	615	618	90,000	618
2004-04-19	620	625	615	615	76,000	615
2004-04-16	597	617	597	617	56,000	617
2004-04-15	605	614	590	592	60,000	592
2004-04-14	587	615	587	610	144,000	610
2004-04-13	562	588	562	584	49,000	584
2004-04-12	569	573	553	571	64,000	571
2004-04-09	550	556	550	551	16,000	551
2004-04-08	560	560	554	560	42,000	560
2004-04-07	559	560	551	559	20,000	559
2004-04-06	554	560	540	559	39,000	559
2004-04-05	540	554	540	550	14,000	550
2004-04-02	555	555	540	550	32,000	550
2004-04-01	559	560	547	557	14,000	557
2004-03-31	550	557	540	557	19,000	557
2004-03-30	555	560	555	559	3,000	559
2004-03-29	564	564	550	550	16,000	550
2004-03-26	558	567	555	564	34,000	564
2004-03-25	567	569	550	558	42,000	558
2004-03-24	559	569	555	569	50,000	569
2004-03-23	550	552	545	550	22,000	550
2004-03-22	547	560	546	552	63,000	552
2004-03-19	544	548	535	547	38,000	547
2004-03-18	538	549	530	539	114,000	539
2004-03-17	531	533	530	533	16,000	533
2004-03-16	526	530	523	526	19,000	526
2004-03-15	530	535	525	532	54,000	532
2004-03-12	530	530	523	523	45,000	523
2004-03-11	522	535	522	535	29,000	535
2004-03-10	540	540	523	523	11,000	523
2004-03-09	529	539	529	537	75,000	537
2004-03-08	521	525	521	522	15,000	522
2004-03-05	526	530	516	521	39,000	521
2004-03-04	525	529	515	525	36,000	525
2004-03-03	508	520	508	520	49,000	520
2004-03-02	511	520	504	506	63,000	506
2004-03-01	504	510	504	508	30,000	508
2004-02-27	500	500	496	500	34,000	500
2004-02-26	499	505	497	502	63,000	502
2004-02-25	509	509	500	500	15,000	500
2004-02-24	505	520	502	502	42,000	502
2004-02-23	501	504	501	504	12,000	504
2004-02-20	496	500	496	496	26,000	496
2004-02-19	505	509	500	500	12,000	500
2004-02-18	504	505	502	504	34,000	504
2004-02-17	500	505	500	502	29,000	502
2004-02-16	496	501	495	500	38,000	500
2004-02-13	507	511	505	506	43,000	506
2004-02-12	507	509	504	504	13,000	504
2004-02-10	503	513	503	510	11,000	510
2004-02-09	520	520	509	509	14,000	509
2004-02-06	520	521	516	521	26,000	521
2004-02-05	525	529	518	520	35,000	520
2004-02-04	549	549	527	545	71,000	545
2004-02-03	520	535	518	526	94,000	526
2004-02-02	489	519	484	518	48,000	518
2004-01-30	490	490	482	484	43,000	484
2004-01-29	519	519	500	500	24,000	500
2004-01-28	520	520	510	510	15,000	510
2004-01-27	530	530	525	525	8,000	525
2004-01-26	549	549	527	530	22,000	530
2004-01-23	530	543	511	543	27,000	543
2004-01-22	549	549	540	540	37,000	540
2004-01-21	540	548	537	544	61,000	544
2004-01-20	540	540	530	537	45,000	537
2004-01-19	530	535	528	528	9,000	528
2004-01-16	530	535	524	525	19,000	525
2004-01-15	544	545	535	545	45,000	545
2004-01-14	534	540	532	534	31,000	534
2004-01-13	541	541	531	531	26,000	531
2004-01-09	527	527	521	521	14,000	521
2004-01-08	523	523	510	520	33,000	520
2004-01-07	536	536	523	523	20,000	523
2004-01-06	541	541	524	536	58,000	536
2004-01-05	512	530	512	521	54,000	521

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8081 (株)カナデン の時系列データ [2004年度]

8081 (株)カナデンの時系列データ [2004年度]