8081 (株)カナデン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 769 | 775 | 764 | 767 | 7,000 | 767 |
| 2006-12-28 | 764 | 765 | 764 | 765 | 4,000 | 765 |
| 2006-12-27 | 762 | 778 | 762 | 764 | 11,000 | 764 |
| 2006-12-26 | 752 | 764 | 752 | 761 | 12,000 | 761 |
| 2006-12-25 | 769 | 769 | 761 | 761 | 9,000 | 761 |
| 2006-12-22 | 782 | 782 | 771 | 777 | 8,000 | 777 |
| 2006-12-21 | 790 | 790 | 772 | 772 | 11,000 | 772 |
| 2006-12-20 | 793 | 793 | 763 | 781 | 29,000 | 781 |
| 2006-12-19 | 770 | 770 | 762 | 763 | 23,000 | 763 |
| 2006-12-18 | 763 | 771 | 763 | 770 | 22,000 | 770 |
| 2006-12-15 | 800 | 806 | 782 | 783 | 45,000 | 783 |
| 2006-12-14 | 789 | 799 | 786 | 798 | 44,000 | 798 |
| 2006-12-13 | 760 | 776 | 760 | 775 | 53,000 | 775 |
| 2006-12-12 | 751 | 759 | 751 | 759 | 22,000 | 759 |
| 2006-12-11 | 743 | 750 | 741 | 750 | 13,000 | 750 |
| 2006-12-08 | 748 | 749 | 730 | 737 | 52,000 | 737 |
| 2006-12-07 | 740 | 747 | 739 | 745 | 15,000 | 745 |
| 2006-12-06 | 738 | 745 | 725 | 734 | 17,000 | 734 |
| 2006-12-05 | 741 | 745 | 738 | 738 | 8,000 | 738 |
| 2006-12-04 | 727 | 735 | 727 | 734 | 7,000 | 734 |
| 2006-12-01 | 722 | 728 | 722 | 726 | 19,000 | 726 |
| 2006-11-30 | 712 | 715 | 712 | 715 | 9,000 | 715 |
| 2006-11-29 | 698 | 707 | 698 | 706 | 20,000 | 706 |
| 2006-11-28 | 694 | 704 | 694 | 696 | 22,000 | 696 |
| 2006-11-27 | 699 | 708 | 681 | 702 | 31,000 | 702 |
| 2006-11-24 | 715 | 722 | 700 | 719 | 18,000 | 719 |
| 2006-11-22 | 720 | 720 | 712 | 714 | 8,000 | 714 |
| 2006-11-21 | 725 | 730 | 711 | 711 | 20,000 | 711 |
| 2006-11-20 | 742 | 742 | 730 | 730 | 28,000 | 730 |
| 2006-11-17 | 735 | 742 | 735 | 739 | 6,000 | 739 |
| 2006-11-16 | 737 | 742 | 732 | 737 | 11,000 | 737 |
| 2006-11-15 | 743 | 743 | 733 | 735 | 28,000 | 735 |
| 2006-11-14 | 731 | 745 | 723 | 738 | 20,000 | 738 |
| 2006-11-13 | 732 | 732 | 723 | 730 | 17,000 | 730 |
| 2006-11-10 | 741 | 741 | 732 | 733 | 15,000 | 733 |
| 2006-11-09 | 735 | 743 | 735 | 741 | 16,000 | 741 |
| 2006-11-08 | 736 | 737 | 735 | 737 | 8,000 | 737 |
| 2006-11-07 | 744 | 750 | 733 | 733 | 36,000 | 733 |
| 2006-11-06 | 745 | 745 | 743 | 743 | 5,000 | 743 |
| 2006-11-02 | 746 | 754 | 741 | 742 | 21,000 | 742 |
| 2006-11-01 | 744 | 748 | 742 | 742 | 43,000 | 742 |
| 2006-10-31 | 735 | 738 | 727 | 738 | 15,000 | 738 |
| 2006-10-30 | 748 | 748 | 735 | 735 | 22,000 | 735 |
| 2006-10-27 | 757 | 757 | 749 | 750 | 13,000 | 750 |
| 2006-10-26 | 752 | 758 | 752 | 754 | 9,000 | 754 |
| 2006-10-25 | 756 | 761 | 753 | 753 | 14,000 | 753 |
| 2006-10-24 | 755 | 763 | 755 | 755 | 12,000 | 755 |
| 2006-10-23 | 757 | 760 | 752 | 760 | 12,000 | 760 |
| 2006-10-20 | 757 | 757 | 753 | 753 | 13,000 | 753 |
| 2006-10-19 | 765 | 765 | 752 | 761 | 9,000 | 761 |
| 2006-10-18 | 750 | 750 | 745 | 748 | 8,000 | 748 |
| 2006-10-17 | 762 | 763 | 751 | 751 | 14,000 | 751 |
| 2006-10-16 | 749 | 761 | 742 | 761 | 27,000 | 761 |
| 2006-10-13 | 741 | 742 | 736 | 742 | 16,000 | 742 |
| 2006-10-12 | 730 | 747 | 730 | 740 | 39,000 | 740 |
| 2006-10-11 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2006-10-10 | 753 | 759 | 740 | 759 | 9,000 | 759 |
| 2006-10-06 | 753 | 753 | 753 | 753 | 6,000 | 753 |
| 2006-10-05 | 748 | 753 | 748 | 753 | 10,000 | 753 |
| 2006-10-04 | 753 | 758 | 750 | 750 | 13,000 | 750 |
| 2006-10-03 | 760 | 760 | 752 | 754 | 10,000 | 754 |
| 2006-10-02 | 756 | 758 | 751 | 758 | 11,000 | 758 |
| 2006-09-29 | 762 | 762 | 755 | 755 | 7,000 | 755 |
| 2006-09-28 | 762 | 766 | 761 | 762 | 8,000 | 762 |
| 2006-09-27 | 760 | 768 | 742 | 768 | 15,000 | 768 |
| 2006-09-26 | 751 | 757 | 751 | 757 | 2,000 | 757 |
| 2006-09-25 | 760 | 769 | 760 | 765 | 8,000 | 765 |
| 2006-09-22 | 768 | 772 | 760 | 760 | 5,000 | 760 |
| 2006-09-21 | 777 | 777 | 760 | 768 | 11,000 | 768 |
| 2006-09-20 | 776 | 779 | 770 | 770 | 10,000 | 770 |
| 2006-09-19 | 768 | 777 | 762 | 777 | 9,000 | 777 |
| 2006-09-15 | 771 | 771 | 761 | 761 | 13,000 | 761 |
| 2006-09-14 | 760 | 763 | 759 | 763 | 8,000 | 763 |
| 2006-09-13 | 760 | 765 | 757 | 757 | 9,000 | 757 |
| 2006-09-12 | 762 | 765 | 758 | 758 | 8,000 | 758 |
| 2006-09-11 | 774 | 774 | 764 | 766 | 10,000 | 766 |
| 2006-09-08 | 765 | 780 | 755 | 773 | 46,000 | 773 |
| 2006-09-07 | 783 | 785 | 772 | 785 | 13,000 | 785 |
| 2006-09-06 | 786 | 789 | 785 | 787 | 5,000 | 787 |
| 2006-09-05 | 799 | 799 | 788 | 788 | 7,000 | 788 |
| 2006-09-04 | 791 | 798 | 790 | 798 | 13,000 | 798 |
| 2006-09-01 | 793 | 795 | 793 | 795 | 5,000 | 795 |
| 2006-08-31 | 801 | 801 | 797 | 797 | 3,000 | 797 |
| 2006-08-30 | 798 | 801 | 795 | 801 | 3,000 | 801 |
| 2006-08-29 | 796 | 800 | 792 | 799 | 6,000 | 799 |
| 2006-08-28 | 808 | 808 | 796 | 796 | 7,000 | 796 |
| 2006-08-25 | 810 | 810 | 800 | 805 | 10,000 | 805 |
| 2006-08-24 | 810 | 812 | 801 | 805 | 12,000 | 805 |
| 2006-08-23 | 812 | 813 | 802 | 802 | 9,000 | 802 |
| 2006-08-22 | 805 | 811 | 798 | 811 | 11,000 | 811 |
| 2006-08-21 | 805 | 811 | 805 | 807 | 12,000 | 807 |
| 2006-08-18 | 799 | 804 | 794 | 803 | 31,000 | 803 |
| 2006-08-17 | 797 | 800 | 793 | 795 | 15,000 | 795 |
| 2006-08-16 | 784 | 795 | 784 | 787 | 13,000 | 787 |
| 2006-08-15 | 797 | 797 | 790 | 790 | 16,000 | 790 |
| 2006-08-14 | 784 | 795 | 777 | 793 | 5,000 | 793 |
| 2006-08-11 | 782 | 784 | 782 | 784 | 6,000 | 784 |
| 2006-08-10 | 782 | 789 | 780 | 789 | 9,000 | 789 |
| 2006-08-09 | 782 | 785 | 780 | 785 | 8,000 | 785 |
| 2006-08-08 | 778 | 781 | 778 | 781 | 7,000 | 781 |
| 2006-08-07 | 779 | 780 | 771 | 780 | 8,000 | 780 |
| 2006-08-04 | 773 | 778 | 770 | 778 | 14,000 | 778 |
| 2006-08-03 | 775 | 776 | 775 | 775 | 18,000 | 775 |
| 2006-08-02 | 785 | 785 | 768 | 773 | 21,000 | 773 |
| 2006-08-01 | 799 | 809 | 789 | 789 | 40,000 | 789 |
| 2006-07-31 | 800 | 803 | 798 | 798 | 14,000 | 798 |
| 2006-07-28 | 798 | 800 | 795 | 800 | 16,000 | 800 |
| 2006-07-27 | 787 | 792 | 780 | 790 | 40,000 | 790 |
| 2006-07-26 | 790 | 790 | 787 | 787 | 22,000 | 787 |
| 2006-07-25 | 787 | 796 | 787 | 796 | 4,000 | 796 |
| 2006-07-24 | 787 | 797 | 787 | 795 | 5,000 | 795 |
| 2006-07-21 | 809 | 809 | 801 | 804 | 12,000 | 804 |
| 2006-07-20 | 817 | 817 | 789 | 789 | 20,000 | 789 |
| 2006-07-19 | 781 | 790 | 781 | 789 | 10,000 | 789 |
| 2006-07-18 | 805 | 805 | 771 | 781 | 38,000 | 781 |
| 2006-07-14 | 792 | 800 | 792 | 795 | 12,000 | 795 |
| 2006-07-13 | 806 | 810 | 790 | 809 | 13,000 | 809 |
| 2006-07-12 | 813 | 813 | 806 | 806 | 18,000 | 806 |
| 2006-07-11 | 812 | 814 | 806 | 814 | 13,000 | 814 |
| 2006-07-10 | 810 | 814 | 798 | 812 | 14,000 | 812 |
| 2006-07-07 | 814 | 814 | 798 | 809 | 12,000 | 809 |
| 2006-07-06 | 815 | 815 | 805 | 805 | 22,000 | 805 |
| 2006-07-05 | 808 | 819 | 805 | 805 | 16,000 | 805 |
| 2006-07-04 | 820 | 820 | 807 | 808 | 13,000 | 808 |
| 2006-07-03 | 807 | 815 | 805 | 815 | 37,000 | 815 |
| 2006-06-30 | 784 | 802 | 784 | 795 | 22,000 | 795 |
| 2006-06-29 | 779 | 783 | 778 | 778 | 24,000 | 778 |
| 2006-06-28 | 800 | 800 | 778 | 782 | 17,000 | 782 |
| 2006-06-27 | 779 | 818 | 779 | 816 | 44,000 | 816 |
| 2006-06-26 | 770 | 785 | 770 | 777 | 26,000 | 777 |
| 2006-06-23 | 771 | 778 | 767 | 777 | 19,000 | 777 |
| 2006-06-22 | 758 | 784 | 758 | 784 | 22,000 | 784 |
| 2006-06-21 | 766 | 766 | 753 | 753 | 15,000 | 753 |
| 2006-06-20 | 792 | 792 | 774 | 776 | 31,000 | 776 |
| 2006-06-19 | 783 | 783 | 781 | 782 | 16,000 | 782 |
| 2006-06-16 | 758 | 770 | 758 | 767 | 37,000 | 767 |
| 2006-06-15 | 760 | 760 | 751 | 756 | 21,000 | 756 |
| 2006-06-14 | 721 | 742 | 720 | 738 | 51,000 | 738 |
| 2006-06-13 | 732 | 737 | 730 | 730 | 31,000 | 730 |
| 2006-06-12 | 733 | 740 | 732 | 738 | 46,000 | 738 |
| 2006-06-09 | 731 | 740 | 729 | 734 | 49,000 | 734 |
| 2006-06-08 | 736 | 757 | 730 | 732 | 32,000 | 732 |
| 2006-06-07 | 746 | 758 | 745 | 758 | 32,000 | 758 |
| 2006-06-06 | 761 | 761 | 751 | 760 | 33,000 | 760 |
| 2006-06-05 | 767 | 795 | 763 | 764 | 34,000 | 764 |
| 2006-06-02 | 778 | 778 | 736 | 769 | 30,000 | 769 |
| 2006-06-01 | 762 | 768 | 762 | 768 | 8,000 | 768 |
| 2006-05-31 | 776 | 776 | 756 | 758 | 7,000 | 758 |
| 2006-05-30 | 780 | 782 | 774 | 774 | 14,000 | 774 |
| 2006-05-29 | 799 | 799 | 785 | 790 | 11,000 | 790 |
| 2006-05-26 | 776 | 790 | 776 | 790 | 14,000 | 790 |
| 2006-05-25 | 791 | 791 | 775 | 785 | 33,000 | 785 |
| 2006-05-24 | 796 | 799 | 789 | 791 | 30,000 | 791 |
| 2006-05-23 | 770 | 785 | 750 | 785 | 38,000 | 785 |
| 2006-05-22 | 831 | 831 | 760 | 760 | 36,000 | 760 |
| 2006-05-19 | 791 | 791 | 775 | 791 | 25,000 | 791 |
| 2006-05-18 | 792 | 792 | 780 | 781 | 20,000 | 781 |
| 2006-05-17 | 800 | 810 | 787 | 797 | 30,000 | 797 |
| 2006-05-16 | 811 | 820 | 802 | 813 | 21,000 | 813 |
| 2006-05-15 | 820 | 820 | 808 | 809 | 18,000 | 809 |
| 2006-05-12 | 811 | 815 | 806 | 811 | 23,000 | 811 |
| 2006-05-11 | 821 | 821 | 816 | 819 | 23,000 | 819 |
| 2006-05-10 | 820 | 830 | 818 | 821 | 20,000 | 821 |
| 2006-05-09 | 825 | 833 | 825 | 826 | 15,000 | 826 |
| 2006-05-08 | 839 | 841 | 832 | 832 | 29,000 | 832 |
| 2006-05-02 | 826 | 829 | 820 | 829 | 10,000 | 829 |
| 2006-05-01 | 821 | 827 | 808 | 827 | 9,000 | 827 |
| 2006-04-28 | 841 | 841 | 818 | 828 | 19,000 | 828 |
| 2006-04-27 | 839 | 840 | 822 | 840 | 46,000 | 840 |
| 2006-04-26 | 829 | 839 | 828 | 834 | 17,000 | 834 |
| 2006-04-25 | 822 | 829 | 822 | 829 | 6,000 | 829 |
| 2006-04-24 | 835 | 835 | 822 | 822 | 29,000 | 822 |
| 2006-04-21 | 835 | 845 | 825 | 842 | 53,000 | 842 |
| 2006-04-20 | 838 | 839 | 825 | 830 | 32,000 | 830 |
| 2006-04-19 | 839 | 839 | 829 | 837 | 22,000 | 837 |
| 2006-04-18 | 810 | 823 | 810 | 820 | 24,000 | 820 |
| 2006-04-17 | 835 | 835 | 816 | 820 | 29,000 | 820 |
| 2006-04-14 | 817 | 825 | 817 | 825 | 29,000 | 825 |
| 2006-04-13 | 827 | 827 | 816 | 822 | 15,000 | 822 |
| 2006-04-12 | 833 | 836 | 825 | 827 | 20,000 | 827 |
| 2006-04-11 | 845 | 845 | 808 | 832 | 34,000 | 832 |
| 2006-04-10 | 842 | 848 | 839 | 845 | 26,000 | 845 |
| 2006-04-07 | 840 | 842 | 840 | 840 | 19,000 | 840 |
| 2006-04-06 | 843 | 843 | 830 | 840 | 53,000 | 840 |
| 2006-04-05 | 829 | 840 | 829 | 840 | 30,000 | 840 |
| 2006-04-04 | 839 | 844 | 832 | 833 | 32,000 | 833 |
| 2006-04-03 | 826 | 839 | 826 | 839 | 15,000 | 839 |
| 2006-03-31 | 840 | 840 | 825 | 825 | 18,000 | 825 |
| 2006-03-30 | 837 | 838 | 830 | 830 | 31,000 | 830 |
| 2006-03-29 | 822 | 837 | 820 | 837 | 33,000 | 837 |
| 2006-03-28 | 831 | 835 | 820 | 832 | 25,000 | 832 |
| 2006-03-27 | 835 | 845 | 831 | 840 | 45,000 | 840 |
| 2006-03-24 | 840 | 840 | 833 | 840 | 28,000 | 840 |
| 2006-03-23 | 835 | 840 | 834 | 834 | 45,000 | 834 |
| 2006-03-22 | 837 | 837 | 830 | 834 | 43,000 | 834 |
| 2006-03-20 | 821 | 843 | 818 | 837 | 38,000 | 837 |
| 2006-03-17 | 823 | 823 | 800 | 805 | 25,000 | 805 |
| 2006-03-16 | 817 | 818 | 805 | 805 | 16,000 | 805 |
| 2006-03-15 | 820 | 830 | 820 | 827 | 20,000 | 827 |
| 2006-03-14 | 825 | 825 | 813 | 820 | 35,000 | 820 |
| 2006-03-13 | 822 | 832 | 821 | 825 | 29,000 | 825 |
| 2006-03-10 | 800 | 812 | 800 | 809 | 65,000 | 809 |
| 2006-03-09 | 772 | 796 | 772 | 796 | 16,000 | 796 |
| 2006-03-08 | 783 | 790 | 774 | 781 | 35,000 | 781 |
| 2006-03-07 | 772 | 790 | 772 | 783 | 15,000 | 783 |
| 2006-03-06 | 772 | 779 | 771 | 773 | 19,000 | 773 |
| 2006-03-03 | 765 | 785 | 765 | 768 | 29,000 | 768 |
| 2006-03-02 | 767 | 773 | 761 | 770 | 20,000 | 770 |
| 2006-03-01 | 770 | 770 | 762 | 766 | 25,000 | 766 |
| 2006-02-28 | 785 | 785 | 772 | 772 | 25,000 | 772 |
| 2006-02-27 | 792 | 797 | 766 | 766 | 45,000 | 766 |
| 2006-02-24 | 782 | 788 | 778 | 788 | 16,000 | 788 |
| 2006-02-23 | 776 | 792 | 776 | 781 | 14,000 | 781 |
| 2006-02-22 | 789 | 789 | 770 | 774 | 15,000 | 774 |
| 2006-02-21 | 744 | 778 | 744 | 778 | 27,000 | 778 |
| 2006-02-20 | 770 | 770 | 751 | 752 | 34,000 | 752 |
| 2006-02-17 | 790 | 803 | 780 | 790 | 35,000 | 790 |
| 2006-02-16 | 785 | 803 | 784 | 795 | 33,000 | 795 |
| 2006-02-15 | 824 | 824 | 800 | 804 | 20,000 | 804 |
| 2006-02-14 | 815 | 815 | 786 | 804 | 25,000 | 804 |
| 2006-02-13 | 822 | 822 | 810 | 810 | 20,000 | 810 |
| 2006-02-10 | 833 | 836 | 824 | 832 | 29,000 | 832 |
| 2006-02-09 | 828 | 835 | 828 | 832 | 23,000 | 832 |
| 2006-02-08 | 846 | 850 | 824 | 824 | 47,000 | 824 |
| 2006-02-07 | 847 | 857 | 844 | 850 | 18,000 | 850 |
| 2006-02-06 | 840 | 854 | 820 | 854 | 63,000 | 854 |
| 2006-02-03 | 836 | 838 | 830 | 830 | 37,000 | 830 |
| 2006-02-02 | 850 | 850 | 845 | 845 | 17,000 | 845 |
| 2006-02-01 | 858 | 858 | 835 | 835 | 17,000 | 835 |
| 2006-01-31 | 843 | 854 | 841 | 851 | 30,000 | 851 |
| 2006-01-30 | 837 | 851 | 837 | 839 | 28,000 | 839 |
| 2006-01-27 | 819 | 836 | 819 | 836 | 41,000 | 836 |
| 2006-01-26 | 801 | 824 | 801 | 818 | 38,000 | 818 |
| 2006-01-25 | 801 | 811 | 801 | 809 | 22,000 | 809 |
| 2006-01-24 | 799 | 811 | 790 | 811 | 21,000 | 811 |
| 2006-01-23 | 770 | 808 | 770 | 800 | 54,000 | 800 |
| 2006-01-20 | 806 | 812 | 780 | 800 | 56,000 | 800 |
| 2006-01-19 | 745 | 795 | 745 | 792 | 119,000 | 792 |
| 2006-01-18 | 821 | 830 | 731 | 731 | 206,000 | 731 |
| 2006-01-17 | 846 | 865 | 831 | 831 | 75,000 | 831 |
| 2006-01-16 | 855 | 859 | 846 | 846 | 56,000 | 846 |
| 2006-01-13 | 838 | 847 | 832 | 847 | 25,000 | 847 |
| 2006-01-12 | 841 | 855 | 840 | 847 | 42,000 | 847 |
| 2006-01-11 | 846 | 847 | 833 | 839 | 38,000 | 839 |
| 2006-01-10 | 859 | 860 | 845 | 860 | 50,000 | 860 |
| 2006-01-06 | 833 | 873 | 833 | 859 | 60,000 | 859 |
| 2006-01-05 | 825 | 835 | 818 | 830 | 49,000 | 830 |
| 2006-01-04 | 810 | 817 | 802 | 815 | 25,000 | 815 |
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
