8081 (株)カナデン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 490 | 492 | 488 | 492 | 9,000 | 492 |
| 2009-12-29 | 508 | 508 | 500 | 500 | 4,000 | 500 |
| 2009-12-28 | 495 | 496 | 491 | 491 | 7,000 | 491 |
| 2009-12-25 | 512 | 512 | 502 | 509 | 5,000 | 509 |
| 2009-12-24 | 508 | 508 | 496 | 498 | 8,000 | 498 |
| 2009-12-22 | 520 | 520 | 508 | 509 | 8,000 | 509 |
| 2009-12-21 | 510 | 512 | 490 | 500 | 9,000 | 500 |
| 2009-12-18 | 525 | 525 | 485 | 485 | 46,000 | 485 |
| 2009-12-17 | 493 | 503 | 493 | 500 | 25,000 | 500 |
| 2009-12-16 | 495 | 497 | 488 | 493 | 14,000 | 493 |
| 2009-12-15 | 490 | 490 | 489 | 489 | 58,000 | 489 |
| 2009-12-14 | 467 | 482 | 467 | 480 | 42,000 | 480 |
| 2009-12-11 | 451 | 466 | 451 | 457 | 39,000 | 457 |
| 2009-12-10 | 449 | 449 | 443 | 446 | 39,000 | 446 |
| 2009-12-09 | 445 | 451 | 438 | 447 | 36,000 | 447 |
| 2009-12-08 | 444 | 444 | 437 | 442 | 27,000 | 442 |
| 2009-12-07 | 450 | 450 | 425 | 437 | 34,000 | 437 |
| 2009-12-04 | 437 | 437 | 430 | 435 | 27,000 | 435 |
| 2009-12-03 | 433 | 440 | 428 | 438 | 56,000 | 438 |
| 2009-12-02 | 431 | 438 | 431 | 438 | 17,000 | 438 |
| 2009-12-01 | 449 | 449 | 438 | 441 | 14,000 | 441 |
| 2009-11-30 | 433 | 433 | 427 | 429 | 9,000 | 429 |
| 2009-11-27 | 419 | 424 | 419 | 423 | 12,000 | 423 |
| 2009-11-26 | 412 | 418 | 412 | 418 | 9,000 | 418 |
| 2009-11-25 | 444 | 444 | 429 | 432 | 8,000 | 432 |
| 2009-11-24 | 456 | 456 | 445 | 445 | 8,000 | 445 |
| 2009-11-20 | 456 | 461 | 456 | 461 | 13,000 | 461 |
| 2009-11-19 | 459 | 459 | 454 | 456 | 9,000 | 456 |
| 2009-11-18 | 455 | 455 | 445 | 449 | 24,000 | 449 |
| 2009-11-17 | 466 | 466 | 455 | 455 | 8,000 | 455 |
| 2009-11-16 | 466 | 466 | 452 | 452 | 27,000 | 452 |
| 2009-11-13 | 470 | 470 | 466 | 470 | 28,000 | 470 |
| 2009-11-12 | 479 | 479 | 470 | 470 | 19,000 | 470 |
| 2009-11-11 | 475 | 475 | 470 | 470 | 12,000 | 470 |
| 2009-11-10 | 483 | 483 | 471 | 475 | 27,000 | 475 |
| 2009-11-09 | 494 | 494 | 480 | 480 | 4,000 | 480 |
| 2009-11-06 | 492 | 494 | 489 | 489 | 19,000 | 489 |
| 2009-11-05 | 498 | 498 | 492 | 492 | 3,000 | 492 |
| 2009-11-04 | 473 | 493 | 473 | 493 | 9,000 | 493 |
| 2009-11-02 | 488 | 488 | 474 | 478 | 8,000 | 478 |
| 2009-10-30 | 480 | 489 | 478 | 483 | 26,000 | 483 |
| 2009-10-29 | 480 | 480 | 470 | 478 | 42,000 | 478 |
| 2009-10-28 | 471 | 485 | 460 | 480 | 28,000 | 480 |
| 2009-10-27 | 497 | 497 | 481 | 486 | 25,000 | 486 |
| 2009-10-26 | 490 | 504 | 490 | 504 | 15,000 | 504 |
| 2009-10-23 | 513 | 513 | 505 | 505 | 14,000 | 505 |
| 2009-10-22 | 517 | 517 | 502 | 507 | 20,000 | 507 |
| 2009-10-21 | 529 | 530 | 519 | 530 | 9,000 | 530 |
| 2009-10-20 | 542 | 542 | 528 | 530 | 15,000 | 530 |
| 2009-10-19 | 527 | 542 | 525 | 542 | 13,000 | 542 |
| 2009-10-16 | 517 | 525 | 516 | 525 | 8,000 | 525 |
| 2009-10-15 | 501 | 515 | 501 | 515 | 47,000 | 515 |
| 2009-10-14 | 505 | 509 | 502 | 509 | 32,000 | 509 |
| 2009-10-13 | 494 | 504 | 494 | 504 | 18,000 | 504 |
| 2009-10-09 | 506 | 506 | 496 | 502 | 12,000 | 502 |
| 2009-10-08 | 505 | 506 | 505 | 506 | 7,000 | 506 |
| 2009-10-07 | 511 | 514 | 509 | 514 | 4,000 | 514 |
| 2009-10-06 | 514 | 516 | 508 | 510 | 9,000 | 510 |
| 2009-10-05 | 508 | 530 | 508 | 530 | 10,000 | 530 |
| 2009-10-02 | 521 | 521 | 507 | 512 | 6,000 | 512 |
| 2009-10-01 | 539 | 539 | 530 | 531 | 10,000 | 531 |
| 2009-09-30 | 534 | 549 | 534 | 549 | 13,000 | 549 |
| 2009-09-29 | 556 | 557 | 544 | 544 | 12,000 | 544 |
| 2009-09-28 | 578 | 578 | 553 | 574 | 14,000 | 574 |
| 2009-09-25 | 567 | 568 | 564 | 564 | 6,000 | 564 |
| 2009-09-24 | 578 | 579 | 557 | 575 | 15,000 | 575 |
| 2009-09-18 | 575 | 575 | 541 | 550 | 36,000 | 550 |
| 2009-09-17 | 549 | 555 | 549 | 555 | 3,000 | 555 |
| 2009-09-16 | 541 | 550 | 540 | 546 | 9,000 | 546 |
| 2009-09-15 | 570 | 570 | 545 | 548 | 26,000 | 548 |
| 2009-09-14 | 561 | 567 | 550 | 567 | 26,000 | 567 |
| 2009-09-11 | 550 | 559 | 546 | 551 | 43,000 | 551 |
| 2009-09-10 | 545 | 550 | 545 | 550 | 11,000 | 550 |
| 2009-09-09 | 545 | 550 | 540 | 550 | 3,000 | 550 |
| 2009-09-08 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2009-09-07 | 545 | 545 | 535 | 540 | 6,000 | 540 |
| 2009-09-04 | 544 | 545 | 530 | 545 | 30,000 | 545 |
| 2009-09-03 | 544 | 546 | 544 | 545 | 6,000 | 545 |
| 2009-09-02 | 540 | 554 | 526 | 554 | 18,000 | 554 |
| 2009-09-01 | 558 | 564 | 558 | 564 | 7,000 | 564 |
| 2009-08-31 | 559 | 560 | 555 | 558 | 10,000 | 558 |
| 2009-08-28 | 550 | 552 | 548 | 552 | 15,000 | 552 |
| 2009-08-27 | 550 | 552 | 548 | 552 | 9,000 | 552 |
| 2009-08-26 | 548 | 555 | 538 | 555 | 26,000 | 555 |
| 2009-08-25 | 549 | 550 | 548 | 548 | 9,000 | 548 |
| 2009-08-24 | 554 | 562 | 548 | 550 | 20,000 | 550 |
| 2009-08-21 | 550 | 550 | 536 | 544 | 25,000 | 544 |
| 2009-08-20 | 555 | 555 | 527 | 549 | 22,000 | 549 |
| 2009-08-19 | 548 | 553 | 542 | 553 | 28,000 | 553 |
| 2009-08-18 | 545 | 548 | 544 | 548 | 9,000 | 548 |
| 2009-08-17 | 542 | 546 | 537 | 545 | 29,000 | 545 |
| 2009-08-14 | 541 | 548 | 541 | 547 | 26,000 | 547 |
| 2009-08-13 | 531 | 540 | 530 | 538 | 9,000 | 538 |
| 2009-08-12 | 532 | 534 | 528 | 528 | 8,000 | 528 |
| 2009-08-11 | 532 | 532 | 532 | 532 | 3,000 | 532 |
| 2009-08-10 | 525 | 532 | 525 | 532 | 3,000 | 532 |
| 2009-08-07 | 536 | 536 | 525 | 525 | 20,000 | 525 |
| 2009-08-06 | 530 | 539 | 530 | 536 | 20,000 | 536 |
| 2009-08-05 | 535 | 535 | 520 | 530 | 10,000 | 530 |
| 2009-08-04 | 542 | 542 | 520 | 525 | 5,000 | 525 |
| 2009-08-03 | 543 | 543 | 523 | 525 | 5,000 | 525 |
| 2009-07-31 | 520 | 520 | 515 | 517 | 7,000 | 517 |
| 2009-07-30 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 2009-07-29 | 522 | 531 | 521 | 531 | 4,000 | 531 |
| 2009-07-28 | 549 | 549 | 521 | 531 | 7,000 | 531 |
| 2009-07-27 | 545 | 550 | 544 | 544 | 10,000 | 544 |
| 2009-07-24 | 544 | 548 | 536 | 536 | 8,000 | 536 |
| 2009-07-23 | 530 | 549 | 530 | 534 | 11,000 | 534 |
| 2009-07-22 | 544 | 544 | 529 | 530 | 10,000 | 530 |
| 2009-07-21 | 540 | 550 | 530 | 544 | 22,000 | 544 |
| 2009-07-17 | 548 | 548 | 535 | 535 | 30,000 | 535 |
| 2009-07-16 | 536 | 536 | 523 | 527 | 21,000 | 527 |
| 2009-07-15 | 534 | 534 | 512 | 518 | 61,000 | 518 |
| 2009-07-14 | 504 | 514 | 500 | 514 | 62,000 | 514 |
| 2009-07-13 | 508 | 508 | 499 | 500 | 27,000 | 500 |
| 2009-07-10 | 499 | 499 | 491 | 498 | 13,000 | 498 |
| 2009-07-09 | 480 | 493 | 478 | 490 | 15,000 | 490 |
| 2009-07-08 | 487 | 487 | 480 | 480 | 13,000 | 480 |
| 2009-07-07 | 492 | 497 | 492 | 497 | 4,000 | 497 |
| 2009-07-06 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 2009-07-03 | 485 | 494 | 482 | 493 | 18,000 | 493 |
| 2009-07-02 | 500 | 500 | 499 | 499 | 4,000 | 499 |
| 2009-07-01 | 487 | 488 | 486 | 487 | 8,000 | 487 |
| 2009-06-30 | 482 | 486 | 482 | 486 | 7,000 | 486 |
| 2009-06-29 | 489 | 489 | 479 | 481 | 20,000 | 481 |
| 2009-06-26 | 484 | 484 | 483 | 483 | 8,000 | 483 |
| 2009-06-25 | 461 | 480 | 459 | 479 | 8,000 | 479 |
| 2009-06-24 | 451 | 456 | 451 | 456 | 10,000 | 456 |
| 2009-06-23 | 485 | 485 | 448 | 451 | 47,000 | 451 |
| 2009-06-22 | 472 | 474 | 470 | 470 | 10,000 | 470 |
| 2009-06-19 | 488 | 488 | 467 | 467 | 59,000 | 467 |
| 2009-06-18 | 483 | 489 | 481 | 488 | 24,000 | 488 |
| 2009-06-17 | 465 | 490 | 465 | 488 | 8,000 | 488 |
| 2009-06-16 | 485 | 485 | 468 | 468 | 14,000 | 468 |
| 2009-06-15 | 492 | 494 | 487 | 493 | 30,000 | 493 |
| 2009-06-12 | 474 | 500 | 474 | 500 | 49,000 | 500 |
| 2009-06-11 | 480 | 480 | 468 | 472 | 18,000 | 472 |
| 2009-06-10 | 474 | 477 | 461 | 477 | 15,000 | 477 |
| 2009-06-09 | 470 | 472 | 468 | 472 | 6,000 | 472 |
| 2009-06-08 | 481 | 481 | 475 | 475 | 4,000 | 475 |
| 2009-06-05 | 467 | 471 | 467 | 471 | 5,000 | 471 |
| 2009-06-04 | 456 | 470 | 456 | 467 | 10,000 | 467 |
| 2009-06-03 | 451 | 457 | 451 | 451 | 12,000 | 451 |
| 2009-06-02 | 455 | 456 | 448 | 451 | 17,000 | 451 |
| 2009-06-01 | 441 | 454 | 441 | 454 | 8,000 | 454 |
| 2009-05-29 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 2009-05-28 | 441 | 445 | 440 | 441 | 10,000 | 441 |
| 2009-05-27 | 440 | 448 | 440 | 448 | 15,000 | 448 |
| 2009-05-26 | 445 | 445 | 435 | 437 | 13,000 | 437 |
| 2009-05-25 | 431 | 439 | 431 | 434 | 21,000 | 434 |
| 2009-05-22 | 440 | 445 | 434 | 436 | 14,000 | 436 |
| 2009-05-21 | 441 | 441 | 434 | 440 | 8,000 | 440 |
| 2009-05-20 | 437 | 442 | 437 | 440 | 18,000 | 440 |
| 2009-05-19 | 438 | 445 | 438 | 445 | 17,000 | 445 |
| 2009-05-18 | 441 | 441 | 436 | 436 | 7,000 | 436 |
| 2009-05-15 | 439 | 445 | 435 | 441 | 42,000 | 441 |
| 2009-05-14 | 444 | 454 | 440 | 449 | 24,000 | 449 |
| 2009-05-13 | 442 | 447 | 442 | 444 | 10,000 | 444 |
| 2009-05-12 | 433 | 445 | 433 | 444 | 16,000 | 444 |
| 2009-05-11 | 435 | 440 | 435 | 437 | 9,000 | 437 |
| 2009-05-07 | 448 | 448 | 438 | 440 | 7,000 | 440 |
| 2009-05-01 | 437 | 443 | 437 | 443 | 5,000 | 443 |
| 2009-04-30 | 438 | 444 | 436 | 436 | 11,000 | 436 |
| 2009-04-28 | 443 | 453 | 443 | 453 | 2,000 | 453 |
| 2009-04-27 | 454 | 454 | 442 | 443 | 4,000 | 443 |
| 2009-04-24 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2009-04-23 | 441 | 447 | 431 | 447 | 17,000 | 447 |
| 2009-04-22 | 447 | 452 | 436 | 436 | 11,000 | 436 |
| 2009-04-21 | 445 | 445 | 437 | 437 | 3,000 | 437 |
| 2009-04-20 | 468 | 468 | 445 | 445 | 18,000 | 445 |
| 2009-04-17 | 454 | 464 | 450 | 454 | 14,000 | 454 |
| 2009-04-16 | 447 | 447 | 447 | 447 | 4,000 | 447 |
| 2009-04-15 | 439 | 440 | 434 | 436 | 35,000 | 436 |
| 2009-04-14 | 454 | 455 | 438 | 445 | 29,000 | 445 |
| 2009-04-13 | 438 | 446 | 438 | 446 | 9,000 | 446 |
| 2009-04-10 | 435 | 436 | 435 | 436 | 3,000 | 436 |
| 2009-04-09 | 434 | 440 | 434 | 435 | 7,000 | 435 |
| 2009-04-08 | 434 | 444 | 434 | 444 | 11,000 | 444 |
| 2009-04-07 | 446 | 446 | 433 | 436 | 29,000 | 436 |
| 2009-04-06 | 448 | 455 | 433 | 441 | 35,000 | 441 |
| 2009-04-03 | 466 | 466 | 452 | 452 | 5,000 | 452 |
| 2009-04-02 | 458 | 471 | 455 | 471 | 8,000 | 471 |
| 2009-04-01 | 459 | 467 | 443 | 443 | 24,000 | 443 |
| 2009-03-31 | 500 | 503 | 470 | 474 | 18,000 | 474 |
| 2009-03-30 | 495 | 510 | 495 | 500 | 10,000 | 500 |
| 2009-03-27 | 486 | 486 | 465 | 465 | 11,000 | 465 |
| 2009-03-26 | 483 | 483 | 458 | 458 | 4,000 | 458 |
| 2009-03-25 | 489 | 489 | 481 | 481 | 14,000 | 481 |
| 2009-03-24 | 490 | 490 | 464 | 464 | 20,000 | 464 |
| 2009-03-23 | 478 | 478 | 471 | 472 | 14,000 | 472 |
| 2009-03-19 | 458 | 463 | 458 | 463 | 15,000 | 463 |
| 2009-03-18 | 465 | 470 | 463 | 463 | 24,000 | 463 |
| 2009-03-17 | 451 | 464 | 451 | 464 | 12,000 | 464 |
| 2009-03-16 | 461 | 461 | 450 | 451 | 49,000 | 451 |
| 2009-03-13 | 451 | 478 | 450 | 473 | 54,000 | 473 |
| 2009-03-12 | 444 | 450 | 440 | 450 | 11,000 | 450 |
| 2009-03-11 | 443 | 448 | 443 | 447 | 7,000 | 447 |
| 2009-03-10 | 437 | 438 | 437 | 438 | 4,000 | 438 |
| 2009-03-09 | 436 | 440 | 435 | 437 | 10,000 | 437 |
| 2009-03-06 | 443 | 443 | 432 | 435 | 20,000 | 435 |
| 2009-03-05 | 448 | 465 | 448 | 463 | 15,000 | 463 |
| 2009-03-04 | 454 | 454 | 438 | 443 | 22,000 | 443 |
| 2009-03-03 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 2009-03-02 | 439 | 443 | 438 | 443 | 8,000 | 443 |
| 2009-02-27 | 440 | 440 | 434 | 434 | 3,000 | 434 |
| 2009-02-26 | 434 | 445 | 425 | 440 | 17,000 | 440 |
| 2009-02-25 | 434 | 444 | 434 | 444 | 3,000 | 444 |
| 2009-02-24 | 443 | 443 | 423 | 428 | 8,000 | 428 |
| 2009-02-23 | 459 | 473 | 458 | 473 | 10,000 | 473 |
| 2009-02-20 | 454 | 467 | 443 | 449 | 23,000 | 449 |
| 2009-02-19 | 442 | 454 | 442 | 454 | 10,000 | 454 |
| 2009-02-18 | 437 | 442 | 437 | 440 | 6,000 | 440 |
| 2009-02-17 | 440 | 446 | 437 | 437 | 14,000 | 437 |
| 2009-02-16 | 495 | 498 | 483 | 495 | 28,000 | 495 |
| 2009-02-13 | 427 | 463 | 427 | 463 | 18,000 | 463 |
| 2009-02-12 | 410 | 419 | 409 | 415 | 11,000 | 415 |
| 2009-02-10 | 409 | 413 | 409 | 412 | 6,000 | 412 |
| 2009-02-09 | 418 | 421 | 418 | 419 | 5,000 | 419 |
| 2009-02-06 | 443 | 443 | 433 | 433 | 4,000 | 433 |
| 2009-02-05 | 448 | 448 | 434 | 438 | 13,000 | 438 |
| 2009-02-04 | 454 | 454 | 433 | 438 | 8,000 | 438 |
| 2009-02-03 | 434 | 454 | 434 | 454 | 9,000 | 454 |
| 2009-02-02 | 445 | 445 | 438 | 438 | 3,000 | 438 |
| 2009-01-30 | 462 | 463 | 450 | 450 | 13,000 | 450 |
| 2009-01-29 | 468 | 473 | 466 | 470 | 20,000 | 470 |
| 2009-01-28 | 470 | 470 | 468 | 468 | 7,000 | 468 |
| 2009-01-27 | 469 | 469 | 459 | 469 | 16,000 | 469 |
| 2009-01-26 | 468 | 469 | 468 | 468 | 10,000 | 468 |
| 2009-01-23 | 495 | 495 | 482 | 483 | 15,000 | 483 |
| 2009-01-22 | 505 | 505 | 495 | 495 | 5,000 | 495 |
| 2009-01-21 | 500 | 504 | 497 | 504 | 15,000 | 504 |
| 2009-01-20 | 520 | 523 | 510 | 510 | 28,000 | 510 |
| 2009-01-19 | 520 | 523 | 511 | 523 | 18,000 | 523 |
| 2009-01-16 | 517 | 524 | 515 | 520 | 17,000 | 520 |
| 2009-01-15 | 517 | 521 | 515 | 515 | 50,000 | 515 |
| 2009-01-14 | 501 | 517 | 500 | 517 | 26,000 | 517 |
| 2009-01-13 | 511 | 511 | 494 | 497 | 26,000 | 497 |
| 2009-01-09 | 515 | 525 | 515 | 516 | 11,000 | 516 |
| 2009-01-08 | 515 | 515 | 511 | 515 | 13,000 | 515 |
| 2009-01-07 | 510 | 525 | 510 | 524 | 13,000 | 524 |
| 2009-01-06 | 514 | 514 | 510 | 510 | 6,000 | 510 |
| 2009-01-05 | 515 | 515 | 514 | 514 | 10,000 | 514 |
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
