8081 (株)カナデン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 513 | 520 | 506 | 513 | 13,000 | 513 |
| 2008-12-29 | 515 | 519 | 510 | 513 | 6,000 | 513 |
| 2008-12-26 | 506 | 510 | 505 | 505 | 6,000 | 505 |
| 2008-12-25 | 495 | 505 | 495 | 505 | 4,000 | 505 |
| 2008-12-24 | 495 | 501 | 495 | 495 | 10,000 | 495 |
| 2008-12-22 | 518 | 518 | 505 | 515 | 13,000 | 515 |
| 2008-12-19 | 515 | 515 | 503 | 503 | 32,000 | 503 |
| 2008-12-18 | 493 | 503 | 493 | 503 | 20,000 | 503 |
| 2008-12-17 | 497 | 498 | 492 | 493 | 9,000 | 493 |
| 2008-12-16 | 499 | 499 | 486 | 499 | 18,000 | 499 |
| 2008-12-15 | 512 | 512 | 490 | 501 | 75,000 | 501 |
| 2008-12-12 | 421 | 432 | 418 | 432 | 41,000 | 432 |
| 2008-12-11 | 434 | 435 | 417 | 421 | 36,000 | 421 |
| 2008-12-10 | 437 | 437 | 432 | 434 | 43,000 | 434 |
| 2008-12-09 | 422 | 422 | 407 | 408 | 15,000 | 408 |
| 2008-12-08 | 407 | 425 | 407 | 423 | 13,000 | 423 |
| 2008-12-05 | 406 | 413 | 405 | 406 | 11,000 | 406 |
| 2008-12-04 | 404 | 409 | 396 | 396 | 17,000 | 396 |
| 2008-12-03 | 394 | 394 | 393 | 394 | 11,000 | 394 |
| 2008-12-02 | 405 | 405 | 384 | 393 | 11,000 | 393 |
| 2008-12-01 | 403 | 409 | 403 | 405 | 27,000 | 405 |
| 2008-11-28 | 420 | 429 | 417 | 428 | 8,000 | 428 |
| 2008-11-27 | 403 | 420 | 403 | 420 | 6,000 | 420 |
| 2008-11-26 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 2008-11-25 | 407 | 418 | 407 | 416 | 10,000 | 416 |
| 2008-11-21 | 415 | 415 | 391 | 406 | 32,000 | 406 |
| 2008-11-20 | 437 | 440 | 415 | 415 | 24,000 | 415 |
| 2008-11-19 | 426 | 430 | 423 | 427 | 13,000 | 427 |
| 2008-11-18 | 426 | 426 | 411 | 420 | 7,000 | 420 |
| 2008-11-17 | 445 | 450 | 422 | 427 | 32,000 | 427 |
| 2008-11-14 | 420 | 435 | 418 | 435 | 17,000 | 435 |
| 2008-11-13 | 401 | 404 | 401 | 404 | 4,000 | 404 |
| 2008-11-12 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2008-11-11 | 415 | 415 | 408 | 412 | 14,000 | 412 |
| 2008-11-10 | 417 | 439 | 417 | 425 | 28,000 | 425 |
| 2008-11-07 | 426 | 433 | 425 | 432 | 15,000 | 432 |
| 2008-11-06 | 430 | 430 | 421 | 426 | 11,000 | 426 |
| 2008-11-05 | 417 | 439 | 417 | 439 | 16,000 | 439 |
| 2008-11-04 | 441 | 441 | 410 | 417 | 12,000 | 417 |
| 2008-10-31 | 355 | 401 | 355 | 401 | 30,000 | 401 |
| 2008-10-30 | 350 | 360 | 348 | 360 | 25,000 | 360 |
| 2008-10-29 | 350 | 355 | 341 | 341 | 24,000 | 341 |
| 2008-10-28 | 325 | 340 | 325 | 340 | 15,000 | 340 |
| 2008-10-27 | 346 | 353 | 346 | 350 | 16,000 | 350 |
| 2008-10-24 | 366 | 366 | 350 | 365 | 15,000 | 365 |
| 2008-10-23 | 412 | 412 | 385 | 386 | 17,000 | 386 |
| 2008-10-22 | 427 | 427 | 407 | 407 | 8,000 | 407 |
| 2008-10-21 | 438 | 438 | 421 | 427 | 9,000 | 427 |
| 2008-10-20 | 425 | 425 | 418 | 423 | 15,000 | 423 |
| 2008-10-17 | 393 | 410 | 393 | 400 | 13,000 | 400 |
| 2008-10-16 | 390 | 390 | 364 | 390 | 14,000 | 390 |
| 2008-10-15 | 402 | 404 | 393 | 393 | 33,000 | 393 |
| 2008-10-14 | 382 | 399 | 365 | 398 | 27,000 | 398 |
| 2008-10-10 | 315 | 339 | 315 | 336 | 41,000 | 336 |
| 2008-10-09 | 396 | 396 | 380 | 380 | 14,000 | 380 |
| 2008-10-08 | 425 | 425 | 381 | 381 | 28,000 | 381 |
| 2008-10-07 | 420 | 433 | 406 | 423 | 19,000 | 423 |
| 2008-10-06 | 459 | 470 | 440 | 460 | 15,000 | 460 |
| 2008-10-03 | 471 | 471 | 469 | 469 | 3,000 | 469 |
| 2008-10-02 | 497 | 497 | 471 | 471 | 13,000 | 471 |
| 2008-10-01 | 510 | 514 | 490 | 495 | 6,000 | 495 |
| 2008-09-30 | 482 | 499 | 471 | 494 | 28,000 | 494 |
| 2008-09-29 | 514 | 524 | 509 | 514 | 12,000 | 514 |
| 2008-09-26 | 537 | 537 | 500 | 511 | 34,000 | 511 |
| 2008-09-25 | 532 | 539 | 529 | 539 | 9,000 | 539 |
| 2008-09-24 | 539 | 550 | 539 | 550 | 7,000 | 550 |
| 2008-09-22 | 550 | 550 | 542 | 542 | 27,000 | 542 |
| 2008-09-19 | 545 | 548 | 535 | 548 | 29,000 | 548 |
| 2008-09-18 | 522 | 548 | 522 | 541 | 12,000 | 541 |
| 2008-09-17 | 544 | 550 | 541 | 550 | 12,000 | 550 |
| 2008-09-16 | 549 | 549 | 523 | 527 | 25,000 | 527 |
| 2008-09-12 | 549 | 549 | 541 | 548 | 29,000 | 548 |
| 2008-09-11 | 547 | 547 | 541 | 542 | 13,000 | 542 |
| 2008-09-10 | 537 | 560 | 537 | 540 | 9,000 | 540 |
| 2008-09-09 | 555 | 555 | 538 | 547 | 8,000 | 547 |
| 2008-09-08 | 531 | 553 | 531 | 545 | 24,000 | 545 |
| 2008-09-05 | 539 | 541 | 538 | 539 | 16,000 | 539 |
| 2008-09-04 | 549 | 550 | 545 | 550 | 20,000 | 550 |
| 2008-09-03 | 550 | 550 | 547 | 550 | 15,000 | 550 |
| 2008-09-02 | 554 | 554 | 545 | 551 | 6,000 | 551 |
| 2008-09-01 | 555 | 555 | 550 | 555 | 9,000 | 555 |
| 2008-08-29 | 550 | 555 | 547 | 549 | 13,000 | 549 |
| 2008-08-28 | 548 | 548 | 543 | 543 | 7,000 | 543 |
| 2008-08-27 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2008-08-26 | 541 | 552 | 541 | 552 | 11,000 | 552 |
| 2008-08-25 | 549 | 555 | 549 | 551 | 9,000 | 551 |
| 2008-08-22 | 559 | 559 | 548 | 559 | 10,000 | 559 |
| 2008-08-20 | 560 | 560 | 550 | 555 | 13,000 | 555 |
| 2008-08-19 | 549 | 555 | 540 | 555 | 15,000 | 555 |
| 2008-08-18 | 550 | 560 | 549 | 549 | 16,000 | 549 |
| 2008-08-15 | 553 | 553 | 545 | 545 | 22,000 | 545 |
| 2008-08-14 | 555 | 555 | 545 | 555 | 23,000 | 555 |
| 2008-08-13 | 561 | 563 | 553 | 557 | 6,000 | 557 |
| 2008-08-12 | 569 | 569 | 561 | 561 | 11,000 | 561 |
| 2008-08-11 | 574 | 575 | 569 | 570 | 19,000 | 570 |
| 2008-08-08 | 561 | 565 | 561 | 565 | 2,000 | 565 |
| 2008-08-07 | 574 | 574 | 564 | 571 | 10,000 | 571 |
| 2008-08-06 | 569 | 577 | 562 | 577 | 13,000 | 577 |
| 2008-08-05 | 567 | 569 | 559 | 562 | 13,000 | 562 |
| 2008-08-04 | 570 | 570 | 563 | 563 | 4,000 | 563 |
| 2008-08-01 | 597 | 608 | 580 | 580 | 9,000 | 580 |
| 2008-07-31 | 574 | 618 | 574 | 590 | 17,000 | 590 |
| 2008-07-30 | 553 | 574 | 553 | 574 | 11,000 | 574 |
| 2008-07-29 | 563 | 563 | 553 | 553 | 9,000 | 553 |
| 2008-07-28 | 570 | 570 | 563 | 563 | 7,000 | 563 |
| 2008-07-25 | 564 | 570 | 561 | 561 | 4,000 | 561 |
| 2008-07-24 | 566 | 572 | 559 | 566 | 21,000 | 566 |
| 2008-07-23 | 558 | 578 | 558 | 576 | 12,000 | 576 |
| 2008-07-22 | 569 | 569 | 559 | 567 | 6,000 | 567 |
| 2008-07-18 | 570 | 570 | 556 | 558 | 24,000 | 558 |
| 2008-07-17 | 551 | 560 | 551 | 560 | 9,000 | 560 |
| 2008-07-16 | 554 | 554 | 547 | 547 | 19,000 | 547 |
| 2008-07-15 | 572 | 572 | 552 | 553 | 54,000 | 553 |
| 2008-07-14 | 548 | 560 | 548 | 558 | 26,000 | 558 |
| 2008-07-11 | 552 | 556 | 549 | 556 | 10,000 | 556 |
| 2008-07-10 | 558 | 558 | 552 | 552 | 12,000 | 552 |
| 2008-07-09 | 552 | 558 | 551 | 552 | 18,000 | 552 |
| 2008-07-08 | 561 | 561 | 546 | 547 | 12,000 | 547 |
| 2008-07-07 | 568 | 568 | 560 | 561 | 3,000 | 561 |
| 2008-07-04 | 578 | 578 | 560 | 568 | 8,000 | 568 |
| 2008-07-03 | 572 | 572 | 556 | 560 | 8,000 | 560 |
| 2008-07-02 | 565 | 570 | 560 | 562 | 10,000 | 562 |
| 2008-07-01 | 574 | 575 | 574 | 575 | 2,000 | 575 |
| 2008-06-30 | 568 | 576 | 566 | 574 | 9,000 | 574 |
| 2008-06-27 | 575 | 580 | 568 | 568 | 11,000 | 568 |
| 2008-06-26 | 575 | 580 | 570 | 575 | 23,000 | 575 |
| 2008-06-25 | 566 | 580 | 564 | 580 | 18,000 | 580 |
| 2008-06-24 | 573 | 573 | 566 | 566 | 2,000 | 566 |
| 2008-06-23 | 569 | 577 | 564 | 564 | 14,000 | 564 |
| 2008-06-20 | 580 | 580 | 568 | 568 | 46,000 | 568 |
| 2008-06-19 | 568 | 576 | 568 | 571 | 11,000 | 571 |
| 2008-06-18 | 571 | 579 | 563 | 573 | 23,000 | 573 |
| 2008-06-17 | 577 | 578 | 571 | 571 | 15,000 | 571 |
| 2008-06-16 | 567 | 578 | 567 | 573 | 32,000 | 573 |
| 2008-06-13 | 570 | 570 | 565 | 567 | 41,000 | 567 |
| 2008-06-12 | 568 | 570 | 561 | 570 | 38,000 | 570 |
| 2008-06-11 | 569 | 569 | 560 | 562 | 21,000 | 562 |
| 2008-06-10 | 579 | 579 | 566 | 566 | 13,000 | 566 |
| 2008-06-09 | 578 | 578 | 565 | 566 | 16,000 | 566 |
| 2008-06-06 | 579 | 580 | 572 | 576 | 20,000 | 576 |
| 2008-06-05 | 587 | 587 | 580 | 580 | 8,000 | 580 |
| 2008-06-04 | 585 | 585 | 575 | 580 | 20,000 | 580 |
| 2008-06-03 | 582 | 589 | 578 | 578 | 13,000 | 578 |
| 2008-06-02 | 585 | 585 | 581 | 584 | 15,000 | 584 |
| 2008-05-30 | 584 | 584 | 574 | 580 | 11,000 | 580 |
| 2008-05-29 | 565 | 579 | 565 | 579 | 5,000 | 579 |
| 2008-05-28 | 579 | 579 | 565 | 565 | 20,000 | 565 |
| 2008-05-27 | 559 | 564 | 558 | 564 | 15,000 | 564 |
| 2008-05-26 | 584 | 584 | 556 | 569 | 18,000 | 569 |
| 2008-05-23 | 570 | 585 | 570 | 584 | 23,000 | 584 |
| 2008-05-22 | 576 | 576 | 567 | 567 | 3,000 | 567 |
| 2008-05-21 | 577 | 580 | 565 | 580 | 22,000 | 580 |
| 2008-05-20 | 579 | 579 | 564 | 566 | 16,000 | 566 |
| 2008-05-19 | 579 | 579 | 570 | 574 | 18,000 | 574 |
| 2008-05-16 | 579 | 583 | 571 | 571 | 30,000 | 571 |
| 2008-05-15 | 579 | 579 | 572 | 579 | 68,000 | 579 |
| 2008-05-14 | 560 | 575 | 560 | 572 | 38,000 | 572 |
| 2008-05-13 | 545 | 559 | 542 | 559 | 19,000 | 559 |
| 2008-05-12 | 538 | 545 | 536 | 545 | 6,000 | 545 |
| 2008-05-09 | 549 | 549 | 538 | 538 | 9,000 | 538 |
| 2008-05-08 | 543 | 548 | 542 | 543 | 15,000 | 543 |
| 2008-05-07 | 545 | 545 | 537 | 542 | 11,000 | 542 |
| 2008-05-02 | 536 | 544 | 536 | 544 | 16,000 | 544 |
| 2008-05-01 | 537 | 545 | 536 | 536 | 23,000 | 536 |
| 2008-04-30 | 536 | 542 | 536 | 536 | 9,000 | 536 |
| 2008-04-28 | 543 | 545 | 537 | 543 | 34,000 | 543 |
| 2008-04-25 | 538 | 543 | 538 | 542 | 7,000 | 542 |
| 2008-04-24 | 542 | 542 | 537 | 537 | 12,000 | 537 |
| 2008-04-23 | 554 | 560 | 554 | 560 | 10,000 | 560 |
| 2008-04-22 | 541 | 550 | 541 | 550 | 9,000 | 550 |
| 2008-04-21 | 534 | 539 | 531 | 539 | 12,000 | 539 |
| 2008-04-18 | 539 | 544 | 539 | 544 | 14,000 | 544 |
| 2008-04-17 | 542 | 549 | 542 | 549 | 6,000 | 549 |
| 2008-04-16 | 529 | 539 | 529 | 539 | 11,000 | 539 |
| 2008-04-15 | 543 | 543 | 533 | 539 | 19,000 | 539 |
| 2008-04-14 | 528 | 529 | 515 | 523 | 15,000 | 523 |
| 2008-04-11 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2008-04-10 | 522 | 529 | 517 | 517 | 9,000 | 517 |
| 2008-04-09 | 536 | 536 | 530 | 530 | 7,000 | 530 |
| 2008-04-08 | 536 | 548 | 536 | 542 | 5,000 | 542 |
| 2008-04-07 | 531 | 541 | 531 | 541 | 5,000 | 541 |
| 2008-04-04 | 541 | 554 | 540 | 540 | 10,000 | 540 |
| 2008-04-03 | 549 | 560 | 549 | 560 | 5,000 | 560 |
| 2008-04-02 | 559 | 560 | 548 | 548 | 9,000 | 548 |
| 2008-04-01 | 545 | 555 | 538 | 555 | 7,000 | 555 |
| 2008-03-31 | 558 | 558 | 554 | 555 | 4,000 | 555 |
| 2008-03-28 | 550 | 560 | 550 | 558 | 11,000 | 558 |
| 2008-03-27 | 535 | 545 | 535 | 545 | 5,000 | 545 |
| 2008-03-26 | 532 | 547 | 532 | 547 | 5,000 | 547 |
| 2008-03-25 | 545 | 550 | 545 | 550 | 3,000 | 550 |
| 2008-03-24 | 541 | 547 | 540 | 540 | 6,000 | 540 |
| 2008-03-21 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2008-03-19 | 540 | 540 | 531 | 531 | 18,000 | 531 |
| 2008-03-18 | 522 | 530 | 521 | 530 | 7,000 | 530 |
| 2008-03-17 | 527 | 529 | 517 | 529 | 21,000 | 529 |
| 2008-03-14 | 521 | 531 | 517 | 531 | 54,000 | 531 |
| 2008-03-13 | 534 | 535 | 534 | 535 | 8,000 | 535 |
| 2008-03-12 | 556 | 556 | 540 | 541 | 9,000 | 541 |
| 2008-03-11 | 514 | 545 | 514 | 536 | 13,000 | 536 |
| 2008-03-10 | 529 | 530 | 520 | 530 | 10,000 | 530 |
| 2008-03-07 | 534 | 534 | 533 | 533 | 5,000 | 533 |
| 2008-03-06 | 526 | 534 | 526 | 534 | 8,000 | 534 |
| 2008-03-05 | 526 | 535 | 524 | 524 | 12,000 | 524 |
| 2008-03-04 | 537 | 537 | 526 | 526 | 23,000 | 526 |
| 2008-03-03 | 561 | 570 | 530 | 537 | 21,000 | 537 |
| 2008-02-29 | 568 | 579 | 560 | 560 | 12,000 | 560 |
| 2008-02-28 | 570 | 586 | 570 | 586 | 7,000 | 586 |
| 2008-02-27 | 579 | 589 | 571 | 572 | 11,000 | 572 |
| 2008-02-26 | 590 | 600 | 572 | 572 | 14,000 | 572 |
| 2008-02-25 | 573 | 595 | 573 | 595 | 13,000 | 595 |
| 2008-02-22 | 587 | 587 | 577 | 577 | 5,000 | 577 |
| 2008-02-21 | 572 | 583 | 572 | 577 | 5,000 | 577 |
| 2008-02-20 | 600 | 600 | 570 | 570 | 16,000 | 570 |
| 2008-02-19 | 595 | 600 | 595 | 600 | 9,000 | 600 |
| 2008-02-18 | 600 | 603 | 600 | 600 | 8,000 | 600 |
| 2008-02-15 | 617 | 617 | 607 | 610 | 24,000 | 610 |
| 2008-02-14 | 601 | 620 | 600 | 618 | 20,000 | 618 |
| 2008-02-13 | 607 | 610 | 588 | 600 | 21,000 | 600 |
| 2008-02-12 | 605 | 605 | 588 | 588 | 6,000 | 588 |
| 2008-02-08 | 601 | 607 | 590 | 607 | 5,000 | 607 |
| 2008-02-07 | 613 | 624 | 600 | 601 | 10,000 | 601 |
| 2008-02-06 | 618 | 618 | 613 | 613 | 4,000 | 613 |
| 2008-02-05 | 625 | 625 | 615 | 615 | 11,000 | 615 |
| 2008-02-04 | 608 | 619 | 605 | 616 | 10,000 | 616 |
| 2008-02-01 | 598 | 610 | 598 | 599 | 9,000 | 599 |
| 2008-01-31 | 570 | 599 | 560 | 599 | 14,000 | 599 |
| 2008-01-30 | 570 | 579 | 570 | 570 | 19,000 | 570 |
| 2008-01-29 | 558 | 570 | 556 | 570 | 5,000 | 570 |
| 2008-01-28 | 549 | 559 | 549 | 549 | 7,000 | 549 |
| 2008-01-25 | 560 | 568 | 558 | 559 | 9,000 | 559 |
| 2008-01-24 | 529 | 550 | 529 | 550 | 19,000 | 550 |
| 2008-01-23 | 538 | 545 | 538 | 539 | 10,000 | 539 |
| 2008-01-22 | 525 | 530 | 520 | 521 | 12,000 | 521 |
| 2008-01-21 | 532 | 532 | 529 | 531 | 20,000 | 531 |
| 2008-01-18 | 540 | 550 | 540 | 550 | 25,000 | 550 |
| 2008-01-17 | 537 | 550 | 537 | 550 | 13,000 | 550 |
| 2008-01-16 | 534 | 534 | 511 | 534 | 22,000 | 534 |
| 2008-01-15 | 589 | 589 | 557 | 557 | 32,000 | 557 |
| 2008-01-11 | 595 | 595 | 585 | 592 | 31,000 | 592 |
| 2008-01-10 | 593 | 593 | 585 | 585 | 9,000 | 585 |
| 2008-01-09 | 585 | 588 | 575 | 588 | 48,000 | 588 |
| 2008-01-08 | 594 | 598 | 590 | 595 | 14,000 | 595 |
| 2008-01-07 | 605 | 605 | 587 | 596 | 22,000 | 596 |
| 2008-01-04 | 620 | 620 | 610 | 612 | 5,000 | 612 |
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
