8081 (株)カナデン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 795 | 802 | 788 | 792 | 18,000 | 792 |
| 2005-12-29 | 802 | 812 | 795 | 795 | 30,000 | 795 |
| 2005-12-28 | 786 | 806 | 786 | 799 | 33,000 | 799 |
| 2005-12-27 | 796 | 800 | 791 | 791 | 24,000 | 791 |
| 2005-12-26 | 800 | 810 | 796 | 796 | 55,000 | 796 |
| 2005-12-22 | 791 | 800 | 788 | 800 | 32,000 | 800 |
| 2005-12-21 | 799 | 799 | 785 | 791 | 23,000 | 791 |
| 2005-12-20 | 784 | 794 | 776 | 794 | 50,000 | 794 |
| 2005-12-19 | 779 | 780 | 772 | 780 | 36,000 | 780 |
| 2005-12-16 | 772 | 779 | 751 | 779 | 61,000 | 779 |
| 2005-12-15 | 775 | 778 | 767 | 772 | 69,000 | 772 |
| 2005-12-14 | 775 | 777 | 768 | 775 | 36,000 | 775 |
| 2005-12-13 | 776 | 780 | 770 | 770 | 42,000 | 770 |
| 2005-12-12 | 765 | 779 | 764 | 778 | 57,000 | 778 |
| 2005-12-09 | 768 | 772 | 756 | 756 | 111,000 | 756 |
| 2005-12-08 | 764 | 767 | 755 | 761 | 47,000 | 761 |
| 2005-12-07 | 772 | 777 | 764 | 764 | 74,000 | 764 |
| 2005-12-06 | 777 | 777 | 760 | 771 | 69,000 | 771 |
| 2005-12-05 | 782 | 782 | 757 | 780 | 113,000 | 780 |
| 2005-12-02 | 785 | 798 | 782 | 786 | 55,000 | 786 |
| 2005-12-01 | 772 | 790 | 772 | 780 | 41,000 | 780 |
| 2005-11-30 | 755 | 790 | 755 | 782 | 93,000 | 782 |
| 2005-11-29 | 741 | 752 | 740 | 750 | 40,000 | 750 |
| 2005-11-28 | 747 | 751 | 732 | 738 | 29,000 | 738 |
| 2005-11-25 | 726 | 734 | 726 | 734 | 13,000 | 734 |
| 2005-11-24 | 740 | 750 | 726 | 726 | 56,000 | 726 |
| 2005-11-22 | 744 | 751 | 735 | 740 | 33,000 | 740 |
| 2005-11-21 | 754 | 755 | 745 | 748 | 28,000 | 748 |
| 2005-11-18 | 765 | 765 | 750 | 757 | 33,000 | 757 |
| 2005-11-17 | 751 | 760 | 746 | 759 | 31,000 | 759 |
| 2005-11-16 | 730 | 751 | 721 | 751 | 38,000 | 751 |
| 2005-11-15 | 774 | 774 | 740 | 740 | 34,000 | 740 |
| 2005-11-14 | 754 | 754 | 742 | 748 | 20,000 | 748 |
| 2005-11-11 | 777 | 777 | 751 | 754 | 16,000 | 754 |
| 2005-11-10 | 738 | 770 | 731 | 770 | 25,000 | 770 |
| 2005-11-09 | 737 | 754 | 735 | 742 | 29,000 | 742 |
| 2005-11-08 | 779 | 779 | 746 | 755 | 25,000 | 755 |
| 2005-11-07 | 786 | 786 | 763 | 770 | 19,000 | 770 |
| 2005-11-04 | 751 | 801 | 751 | 786 | 103,000 | 786 |
| 2005-11-02 | 745 | 752 | 745 | 750 | 15,000 | 750 |
| 2005-11-01 | 731 | 746 | 710 | 746 | 27,000 | 746 |
| 2005-10-31 | 746 | 746 | 735 | 741 | 24,000 | 741 |
| 2005-10-28 | 730 | 738 | 726 | 738 | 61,000 | 738 |
| 2005-10-27 | 723 | 723 | 723 | 723 | 6,000 | 723 |
| 2005-10-26 | 725 | 725 | 715 | 725 | 35,000 | 725 |
| 2005-10-25 | 720 | 724 | 700 | 723 | 59,000 | 723 |
| 2005-10-24 | 710 | 718 | 704 | 711 | 34,000 | 711 |
| 2005-10-21 | 703 | 706 | 691 | 694 | 35,000 | 694 |
| 2005-10-20 | 710 | 712 | 701 | 702 | 36,000 | 702 |
| 2005-10-19 | 707 | 716 | 703 | 707 | 40,000 | 707 |
| 2005-10-18 | 724 | 724 | 703 | 705 | 21,000 | 705 |
| 2005-10-17 | 724 | 724 | 713 | 724 | 53,000 | 724 |
| 2005-10-14 | 711 | 717 | 706 | 710 | 47,000 | 710 |
| 2005-10-13 | 702 | 707 | 699 | 701 | 33,000 | 701 |
| 2005-10-12 | 702 | 721 | 698 | 701 | 93,000 | 701 |
| 2005-10-11 | 696 | 704 | 696 | 701 | 30,000 | 701 |
| 2005-10-07 | 700 | 706 | 692 | 696 | 25,000 | 696 |
| 2005-10-06 | 704 | 705 | 697 | 699 | 38,000 | 699 |
| 2005-10-05 | 703 | 713 | 699 | 708 | 37,000 | 708 |
| 2005-10-04 | 686 | 710 | 686 | 702 | 87,000 | 702 |
| 2005-10-03 | 710 | 710 | 696 | 696 | 30,000 | 696 |
| 2005-09-30 | 722 | 722 | 710 | 710 | 66,000 | 710 |
| 2005-09-29 | 718 | 720 | 698 | 720 | 82,000 | 720 |
| 2005-09-28 | 708 | 720 | 708 | 718 | 27,000 | 718 |
| 2005-09-27 | 711 | 720 | 708 | 708 | 23,000 | 708 |
| 2005-09-26 | 720 | 720 | 718 | 718 | 26,000 | 718 |
| 2005-09-22 | 696 | 720 | 696 | 710 | 37,000 | 710 |
| 2005-09-21 | 715 | 715 | 706 | 706 | 16,000 | 706 |
| 2005-09-20 | 729 | 729 | 715 | 715 | 30,000 | 715 |
| 2005-09-16 | 714 | 718 | 707 | 718 | 38,000 | 718 |
| 2005-09-15 | 702 | 715 | 701 | 705 | 77,000 | 705 |
| 2005-09-14 | 695 | 704 | 695 | 701 | 48,000 | 701 |
| 2005-09-13 | 698 | 701 | 695 | 696 | 36,000 | 696 |
| 2005-09-12 | 696 | 705 | 691 | 695 | 44,000 | 695 |
| 2005-09-09 | 698 | 700 | 690 | 695 | 110,000 | 695 |
| 2005-09-08 | 690 | 690 | 685 | 685 | 12,000 | 685 |
| 2005-09-07 | 691 | 691 | 675 | 685 | 14,000 | 685 |
| 2005-09-06 | 690 | 692 | 686 | 691 | 8,000 | 691 |
| 2005-09-05 | 690 | 698 | 683 | 686 | 21,000 | 686 |
| 2005-09-02 | 697 | 697 | 682 | 682 | 17,000 | 682 |
| 2005-09-01 | 688 | 699 | 688 | 699 | 30,000 | 699 |
| 2005-08-31 | 680 | 690 | 680 | 688 | 23,000 | 688 |
| 2005-08-30 | 691 | 692 | 689 | 689 | 9,000 | 689 |
| 2005-08-29 | 678 | 694 | 677 | 691 | 82,000 | 691 |
| 2005-08-26 | 669 | 678 | 665 | 678 | 33,000 | 678 |
| 2005-08-25 | 670 | 670 | 664 | 665 | 19,000 | 665 |
| 2005-08-24 | 677 | 677 | 674 | 677 | 22,000 | 677 |
| 2005-08-23 | 675 | 678 | 669 | 678 | 43,000 | 678 |
| 2005-08-22 | 666 | 676 | 659 | 675 | 31,000 | 675 |
| 2005-08-19 | 674 | 674 | 655 | 667 | 61,000 | 667 |
| 2005-08-18 | 670 | 673 | 670 | 673 | 18,000 | 673 |
| 2005-08-17 | 673 | 675 | 672 | 672 | 12,000 | 672 |
| 2005-08-16 | 677 | 677 | 665 | 674 | 32,000 | 674 |
| 2005-08-15 | 670 | 670 | 661 | 669 | 36,000 | 669 |
| 2005-08-12 | 673 | 675 | 671 | 674 | 29,000 | 674 |
| 2005-08-11 | 666 | 674 | 663 | 673 | 25,000 | 673 |
| 2005-08-10 | 654 | 667 | 654 | 665 | 19,000 | 665 |
| 2005-08-09 | 651 | 660 | 651 | 660 | 5,000 | 660 |
| 2005-08-08 | 655 | 655 | 645 | 648 | 13,000 | 648 |
| 2005-08-05 | 659 | 660 | 655 | 655 | 8,000 | 655 |
| 2005-08-04 | 669 | 669 | 655 | 660 | 19,000 | 660 |
| 2005-08-03 | 663 | 668 | 663 | 667 | 15,000 | 667 |
| 2005-08-02 | 676 | 676 | 671 | 672 | 11,000 | 672 |
| 2005-08-01 | 678 | 679 | 668 | 676 | 30,000 | 676 |
| 2005-07-29 | 678 | 680 | 677 | 677 | 24,000 | 677 |
| 2005-07-28 | 679 | 681 | 678 | 681 | 33,000 | 681 |
| 2005-07-27 | 671 | 683 | 671 | 683 | 23,000 | 683 |
| 2005-07-26 | 669 | 679 | 669 | 679 | 15,000 | 679 |
| 2005-07-25 | 679 | 679 | 671 | 672 | 14,000 | 672 |
| 2005-07-22 | 680 | 680 | 675 | 680 | 13,000 | 680 |
| 2005-07-21 | 675 | 680 | 675 | 680 | 21,000 | 680 |
| 2005-07-20 | 680 | 680 | 672 | 675 | 36,000 | 675 |
| 2005-07-19 | 679 | 679 | 673 | 675 | 10,000 | 675 |
| 2005-07-15 | 680 | 680 | 666 | 669 | 56,000 | 669 |
| 2005-07-14 | 660 | 667 | 660 | 664 | 44,000 | 664 |
| 2005-07-13 | 659 | 659 | 655 | 658 | 8,000 | 658 |
| 2005-07-12 | 654 | 658 | 654 | 656 | 19,000 | 656 |
| 2005-07-11 | 648 | 655 | 648 | 652 | 48,000 | 652 |
| 2005-07-08 | 658 | 661 | 642 | 642 | 51,000 | 642 |
| 2005-07-07 | 663 | 664 | 658 | 660 | 23,000 | 660 |
| 2005-07-06 | 653 | 665 | 653 | 664 | 45,000 | 664 |
| 2005-07-05 | 657 | 658 | 651 | 652 | 24,000 | 652 |
| 2005-07-04 | 658 | 658 | 653 | 656 | 24,000 | 656 |
| 2005-07-01 | 641 | 652 | 641 | 648 | 35,000 | 648 |
| 2005-06-30 | 645 | 647 | 641 | 641 | 20,000 | 641 |
| 2005-06-29 | 642 | 648 | 641 | 646 | 43,000 | 646 |
| 2005-06-28 | 639 | 643 | 638 | 642 | 19,000 | 642 |
| 2005-06-27 | 637 | 646 | 637 | 645 | 15,000 | 645 |
| 2005-06-24 | 636 | 647 | 636 | 647 | 17,000 | 647 |
| 2005-06-23 | 651 | 651 | 641 | 651 | 17,000 | 651 |
| 2005-06-22 | 650 | 651 | 643 | 651 | 12,000 | 651 |
| 2005-06-21 | 653 | 653 | 645 | 650 | 17,000 | 650 |
| 2005-06-20 | 652 | 656 | 652 | 652 | 53,000 | 652 |
| 2005-06-17 | 641 | 649 | 641 | 649 | 24,000 | 649 |
| 2005-06-16 | 639 | 642 | 639 | 639 | 24,000 | 639 |
| 2005-06-15 | 638 | 645 | 638 | 642 | 59,000 | 642 |
| 2005-06-14 | 637 | 640 | 637 | 638 | 17,000 | 638 |
| 2005-06-13 | 643 | 643 | 633 | 633 | 23,000 | 633 |
| 2005-06-10 | 632 | 633 | 628 | 633 | 59,000 | 633 |
| 2005-06-09 | 631 | 636 | 631 | 632 | 32,000 | 632 |
| 2005-06-08 | 630 | 631 | 628 | 631 | 31,000 | 631 |
| 2005-06-07 | 622 | 624 | 622 | 623 | 21,000 | 623 |
| 2005-06-06 | 612 | 635 | 610 | 618 | 40,000 | 618 |
| 2005-06-03 | 640 | 640 | 625 | 626 | 42,000 | 626 |
| 2005-06-02 | 645 | 648 | 638 | 638 | 28,000 | 638 |
| 2005-06-01 | 645 | 649 | 639 | 649 | 20,000 | 649 |
| 2005-05-31 | 637 | 640 | 625 | 635 | 60,000 | 635 |
| 2005-05-30 | 649 | 649 | 635 | 635 | 37,000 | 635 |
| 2005-05-27 | 660 | 660 | 639 | 639 | 29,000 | 639 |
| 2005-05-26 | 633 | 643 | 627 | 640 | 22,000 | 640 |
| 2005-05-25 | 652 | 653 | 650 | 653 | 26,000 | 653 |
| 2005-05-24 | 675 | 675 | 652 | 655 | 32,000 | 655 |
| 2005-05-23 | 678 | 678 | 671 | 675 | 22,000 | 675 |
| 2005-05-20 | 680 | 680 | 670 | 670 | 7,000 | 670 |
| 2005-05-19 | 675 | 675 | 665 | 669 | 9,000 | 669 |
| 2005-05-18 | 661 | 663 | 660 | 662 | 8,000 | 662 |
| 2005-05-17 | 665 | 665 | 655 | 655 | 23,000 | 655 |
| 2005-05-16 | 682 | 682 | 675 | 675 | 24,000 | 675 |
| 2005-05-13 | 680 | 681 | 670 | 680 | 38,000 | 680 |
| 2005-05-12 | 674 | 685 | 673 | 683 | 29,000 | 683 |
| 2005-05-11 | 672 | 680 | 670 | 674 | 8,000 | 674 |
| 2005-05-10 | 678 | 679 | 671 | 672 | 14,000 | 672 |
| 2005-05-09 | 672 | 680 | 671 | 679 | 13,000 | 679 |
| 2005-05-06 | 670 | 680 | 670 | 671 | 9,000 | 671 |
| 2005-05-02 | 669 | 680 | 669 | 680 | 9,000 | 680 |
| 2005-04-28 | 664 | 671 | 664 | 671 | 31,000 | 671 |
| 2005-04-27 | 654 | 654 | 653 | 654 | 8,000 | 654 |
| 2005-04-26 | 654 | 656 | 643 | 643 | 20,000 | 643 |
| 2005-04-25 | 660 | 660 | 655 | 659 | 11,000 | 659 |
| 2005-04-22 | 645 | 655 | 644 | 650 | 27,000 | 650 |
| 2005-04-21 | 659 | 659 | 630 | 643 | 30,000 | 643 |
| 2005-04-20 | 663 | 670 | 660 | 661 | 32,000 | 661 |
| 2005-04-19 | 659 | 680 | 656 | 660 | 64,000 | 660 |
| 2005-04-18 | 665 | 665 | 650 | 656 | 104,000 | 656 |
| 2005-04-15 | 669 | 670 | 650 | 668 | 74,000 | 668 |
| 2005-04-14 | 678 | 679 | 662 | 669 | 27,000 | 669 |
| 2005-04-13 | 683 | 686 | 662 | 678 | 57,000 | 678 |
| 2005-04-12 | 699 | 699 | 683 | 683 | 22,000 | 683 |
| 2005-04-11 | 698 | 701 | 698 | 699 | 48,000 | 699 |
| 2005-04-08 | 695 | 700 | 692 | 699 | 48,000 | 699 |
| 2005-04-07 | 680 | 695 | 680 | 692 | 89,000 | 692 |
| 2005-04-06 | 656 | 673 | 656 | 672 | 37,000 | 672 |
| 2005-04-05 | 654 | 657 | 649 | 650 | 34,000 | 650 |
| 2005-04-04 | 650 | 676 | 647 | 662 | 49,000 | 662 |
| 2005-04-01 | 657 | 663 | 652 | 659 | 32,000 | 659 |
| 2005-03-31 | 650 | 667 | 648 | 667 | 48,000 | 667 |
| 2005-03-30 | 665 | 666 | 654 | 660 | 22,000 | 660 |
| 2005-03-29 | 682 | 688 | 671 | 671 | 45,000 | 671 |
| 2005-03-28 | 690 | 692 | 675 | 681 | 62,000 | 681 |
| 2005-03-25 | 688 | 691 | 681 | 691 | 65,000 | 691 |
| 2005-03-24 | 675 | 686 | 675 | 681 | 48,000 | 681 |
| 2005-03-23 | 682 | 684 | 672 | 672 | 92,000 | 672 |
| 2005-03-22 | 667 | 679 | 667 | 670 | 69,000 | 670 |
| 2005-03-18 | 660 | 664 | 660 | 663 | 27,000 | 663 |
| 2005-03-17 | 654 | 668 | 653 | 660 | 62,000 | 660 |
| 2005-03-16 | 690 | 690 | 651 | 651 | 75,000 | 651 |
| 2005-03-15 | 670 | 691 | 669 | 680 | 100,000 | 680 |
| 2005-03-14 | 660 | 672 | 660 | 670 | 45,000 | 670 |
| 2005-03-11 | 659 | 663 | 653 | 657 | 60,000 | 657 |
| 2005-03-10 | 651 | 658 | 651 | 655 | 17,000 | 655 |
| 2005-03-09 | 663 | 663 | 658 | 660 | 25,000 | 660 |
| 2005-03-08 | 652 | 664 | 652 | 664 | 47,000 | 664 |
| 2005-03-07 | 652 | 663 | 652 | 655 | 24,000 | 655 |
| 2005-03-04 | 651 | 660 | 649 | 650 | 54,000 | 650 |
| 2005-03-03 | 650 | 651 | 649 | 650 | 20,000 | 650 |
| 2005-03-02 | 649 | 653 | 645 | 651 | 46,000 | 651 |
| 2005-03-01 | 650 | 651 | 639 | 650 | 45,000 | 650 |
| 2005-02-28 | 625 | 650 | 625 | 650 | 50,000 | 650 |
| 2005-02-25 | 627 | 627 | 623 | 625 | 15,000 | 625 |
| 2005-02-24 | 628 | 628 | 625 | 627 | 16,000 | 627 |
| 2005-02-23 | 617 | 627 | 617 | 625 | 21,000 | 625 |
| 2005-02-22 | 627 | 627 | 624 | 626 | 17,000 | 626 |
| 2005-02-21 | 634 | 634 | 628 | 628 | 11,000 | 628 |
| 2005-02-18 | 633 | 634 | 630 | 634 | 20,000 | 634 |
| 2005-02-17 | 633 | 633 | 628 | 628 | 10,000 | 628 |
| 2005-02-16 | 634 | 634 | 623 | 627 | 19,000 | 627 |
| 2005-02-15 | 621 | 634 | 610 | 634 | 73,000 | 634 |
| 2005-02-14 | 617 | 625 | 616 | 622 | 24,000 | 622 |
| 2005-02-10 | 612 | 612 | 606 | 611 | 17,000 | 611 |
| 2005-02-09 | 605 | 610 | 605 | 607 | 76,000 | 607 |
| 2005-02-08 | 606 | 615 | 605 | 605 | 68,000 | 605 |
| 2005-02-07 | 604 | 609 | 602 | 602 | 26,000 | 602 |
| 2005-02-04 | 600 | 608 | 594 | 604 | 73,000 | 604 |
| 2005-02-03 | 600 | 602 | 599 | 600 | 72,000 | 600 |
| 2005-02-02 | 600 | 602 | 599 | 600 | 85,000 | 600 |
| 2005-02-01 | 600 | 602 | 598 | 600 | 127,000 | 600 |
| 2005-01-31 | 583 | 600 | 583 | 599 | 38,000 | 599 |
| 2005-01-28 | 600 | 601 | 596 | 597 | 46,000 | 597 |
| 2005-01-27 | 590 | 601 | 581 | 601 | 60,000 | 601 |
| 2005-01-26 | 589 | 598 | 589 | 596 | 28,000 | 596 |
| 2005-01-25 | 594 | 594 | 583 | 591 | 7,000 | 591 |
| 2005-01-24 | 593 | 593 | 590 | 591 | 30,000 | 591 |
| 2005-01-21 | 582 | 589 | 582 | 589 | 19,000 | 589 |
| 2005-01-20 | 593 | 593 | 571 | 576 | 19,000 | 576 |
| 2005-01-19 | 590 | 591 | 587 | 587 | 23,000 | 587 |
| 2005-01-18 | 590 | 590 | 582 | 590 | 27,000 | 590 |
| 2005-01-17 | 585 | 590 | 580 | 581 | 30,000 | 581 |
| 2005-01-14 | 573 | 584 | 573 | 584 | 34,000 | 584 |
| 2005-01-13 | 581 | 583 | 576 | 583 | 24,000 | 583 |
| 2005-01-12 | 570 | 577 | 566 | 572 | 28,000 | 572 |
| 2005-01-11 | 582 | 582 | 570 | 570 | 20,000 | 570 |
| 2005-01-07 | 585 | 590 | 580 | 580 | 42,000 | 580 |
| 2005-01-06 | 570 | 584 | 570 | 584 | 17,000 | 584 |
| 2005-01-05 | 580 | 580 | 571 | 573 | 11,000 | 573 |
| 2005-01-04 | 582 | 585 | 580 | 580 | 8,000 | 580 |
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
