8081 (株)カナデン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 498 | 499 | 493 | 493 | 4,000 | 493 |
| 2010-12-29 | 490 | 499 | 490 | 499 | 16,000 | 499 |
| 2010-12-28 | 482 | 490 | 482 | 490 | 23,000 | 490 |
| 2010-12-27 | 490 | 494 | 490 | 490 | 16,000 | 490 |
| 2010-12-24 | 493 | 493 | 485 | 493 | 29,000 | 493 |
| 2010-12-22 | 500 | 500 | 494 | 499 | 21,000 | 499 |
| 2010-12-21 | 504 | 504 | 495 | 496 | 31,000 | 496 |
| 2010-12-20 | 521 | 521 | 504 | 504 | 40,000 | 504 |
| 2010-12-17 | 523 | 523 | 519 | 523 | 26,000 | 523 |
| 2010-12-16 | 513 | 524 | 512 | 523 | 20,000 | 523 |
| 2010-12-15 | 530 | 530 | 519 | 527 | 66,000 | 527 |
| 2010-12-14 | 524 | 527 | 522 | 524 | 49,000 | 524 |
| 2010-12-13 | 510 | 520 | 510 | 520 | 26,000 | 520 |
| 2010-12-10 | 499 | 505 | 497 | 505 | 77,000 | 505 |
| 2010-12-09 | 491 | 495 | 491 | 495 | 29,000 | 495 |
| 2010-12-08 | 483 | 488 | 482 | 488 | 23,000 | 488 |
| 2010-12-07 | 475 | 485 | 475 | 485 | 26,000 | 485 |
| 2010-12-06 | 472 | 478 | 472 | 475 | 10,000 | 475 |
| 2010-12-03 | 476 | 479 | 472 | 479 | 6,000 | 479 |
| 2010-12-02 | 470 | 479 | 470 | 479 | 5,000 | 479 |
| 2010-12-01 | 473 | 473 | 470 | 470 | 18,000 | 470 |
| 2010-11-30 | 472 | 472 | 471 | 471 | 21,000 | 471 |
| 2010-11-29 | 475 | 475 | 470 | 472 | 9,000 | 472 |
| 2010-11-26 | 470 | 470 | 467 | 467 | 5,000 | 467 |
| 2010-11-25 | 470 | 470 | 467 | 470 | 12,000 | 470 |
| 2010-11-24 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2010-11-22 | 498 | 498 | 472 | 472 | 11,000 | 472 |
| 2010-11-19 | 470 | 470 | 465 | 466 | 28,000 | 466 |
| 2010-11-18 | 450 | 462 | 450 | 461 | 25,000 | 461 |
| 2010-11-17 | 451 | 452 | 451 | 452 | 8,000 | 452 |
| 2010-11-16 | 455 | 455 | 450 | 451 | 4,000 | 451 |
| 2010-11-15 | 458 | 458 | 451 | 451 | 25,000 | 451 |
| 2010-11-12 | 458 | 458 | 450 | 454 | 9,000 | 454 |
| 2010-11-11 | 459 | 459 | 451 | 455 | 32,000 | 455 |
| 2010-11-10 | 455 | 459 | 450 | 459 | 8,000 | 459 |
| 2010-11-09 | 440 | 447 | 440 | 447 | 13,000 | 447 |
| 2010-11-08 | 448 | 449 | 440 | 440 | 17,000 | 440 |
| 2010-11-05 | 443 | 453 | 443 | 449 | 19,000 | 449 |
| 2010-11-04 | 435 | 445 | 435 | 443 | 10,000 | 443 |
| 2010-11-02 | 434 | 434 | 430 | 430 | 10,000 | 430 |
| 2010-11-01 | 432 | 433 | 427 | 433 | 9,000 | 433 |
| 2010-10-29 | 424 | 432 | 424 | 432 | 17,000 | 432 |
| 2010-10-28 | 431 | 431 | 424 | 424 | 56,000 | 424 |
| 2010-10-27 | 444 | 452 | 412 | 429 | 83,000 | 429 |
| 2010-10-26 | 445 | 449 | 441 | 443 | 17,000 | 443 |
| 2010-10-25 | 458 | 458 | 445 | 445 | 19,000 | 445 |
| 2010-10-22 | 449 | 450 | 448 | 450 | 5,000 | 450 |
| 2010-10-21 | 449 | 449 | 443 | 446 | 20,000 | 446 |
| 2010-10-20 | 451 | 459 | 442 | 448 | 79,000 | 448 |
| 2010-10-19 | 441 | 444 | 441 | 443 | 18,000 | 443 |
| 2010-10-18 | 454 | 454 | 441 | 441 | 27,000 | 441 |
| 2010-10-15 | 454 | 454 | 454 | 454 | 27,000 | 454 |
| 2010-10-14 | 452 | 456 | 451 | 454 | 37,000 | 454 |
| 2010-10-13 | 451 | 452 | 449 | 449 | 17,000 | 449 |
| 2010-10-12 | 453 | 456 | 451 | 451 | 11,000 | 451 |
| 2010-10-08 | 451 | 457 | 451 | 453 | 22,000 | 453 |
| 2010-10-07 | 454 | 459 | 453 | 459 | 12,000 | 459 |
| 2010-10-06 | 453 | 454 | 452 | 453 | 16,000 | 453 |
| 2010-10-05 | 445 | 452 | 443 | 452 | 6,000 | 452 |
| 2010-10-04 | 454 | 454 | 445 | 445 | 14,000 | 445 |
| 2010-10-01 | 455 | 455 | 445 | 451 | 8,000 | 451 |
| 2010-09-30 | 469 | 469 | 460 | 461 | 8,000 | 461 |
| 2010-09-29 | 457 | 469 | 457 | 464 | 13,000 | 464 |
| 2010-09-28 | 457 | 465 | 451 | 465 | 9,000 | 465 |
| 2010-09-27 | 460 | 470 | 460 | 465 | 4,000 | 465 |
| 2010-09-24 | 460 | 466 | 459 | 460 | 24,000 | 460 |
| 2010-09-22 | 470 | 477 | 468 | 468 | 15,000 | 468 |
| 2010-09-21 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2010-09-17 | 464 | 475 | 464 | 466 | 21,000 | 466 |
| 2010-09-16 | 468 | 473 | 465 | 468 | 15,000 | 468 |
| 2010-09-15 | 460 | 473 | 460 | 473 | 26,000 | 473 |
| 2010-09-14 | 460 | 460 | 454 | 459 | 26,000 | 459 |
| 2010-09-13 | 455 | 456 | 455 | 455 | 7,000 | 455 |
| 2010-09-10 | 448 | 454 | 448 | 452 | 39,000 | 452 |
| 2010-09-09 | 456 | 456 | 446 | 456 | 7,000 | 456 |
| 2010-09-08 | 452 | 458 | 452 | 456 | 3,000 | 456 |
| 2010-09-07 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2010-09-06 | 460 | 463 | 460 | 463 | 3,000 | 463 |
| 2010-09-03 | 454 | 462 | 454 | 462 | 5,000 | 462 |
| 2010-09-02 | 461 | 461 | 445 | 454 | 10,000 | 454 |
| 2010-09-01 | 461 | 461 | 451 | 451 | 10,000 | 451 |
| 2010-08-31 | 456 | 462 | 455 | 462 | 4,000 | 462 |
| 2010-08-30 | 458 | 470 | 458 | 467 | 8,000 | 467 |
| 2010-08-27 | 450 | 456 | 450 | 456 | 5,000 | 456 |
| 2010-08-26 | 448 | 458 | 446 | 458 | 7,000 | 458 |
| 2010-08-25 | 450 | 455 | 450 | 453 | 7,000 | 453 |
| 2010-08-24 | 456 | 456 | 450 | 455 | 11,000 | 455 |
| 2010-08-23 | 465 | 465 | 457 | 457 | 9,000 | 457 |
| 2010-08-20 | 470 | 470 | 468 | 468 | 10,000 | 468 |
| 2010-08-19 | 466 | 473 | 465 | 466 | 11,000 | 466 |
| 2010-08-18 | 465 | 468 | 464 | 467 | 11,000 | 467 |
| 2010-08-17 | 464 | 464 | 460 | 460 | 2,000 | 460 |
| 2010-08-16 | 460 | 463 | 451 | 463 | 39,000 | 463 |
| 2010-08-13 | 461 | 469 | 461 | 468 | 19,000 | 468 |
| 2010-08-12 | 459 | 462 | 458 | 462 | 15,000 | 462 |
| 2010-08-11 | 456 | 471 | 452 | 467 | 43,000 | 467 |
| 2010-08-10 | 461 | 462 | 460 | 461 | 51,000 | 461 |
| 2010-08-09 | 468 | 472 | 462 | 462 | 18,000 | 462 |
| 2010-08-06 | 468 | 469 | 465 | 469 | 9,000 | 469 |
| 2010-08-05 | 463 | 469 | 461 | 469 | 5,000 | 469 |
| 2010-08-04 | 471 | 471 | 461 | 463 | 20,000 | 463 |
| 2010-08-03 | 465 | 472 | 465 | 471 | 13,000 | 471 |
| 2010-08-02 | 460 | 465 | 460 | 463 | 6,000 | 463 |
| 2010-07-30 | 461 | 464 | 455 | 464 | 37,000 | 464 |
| 2010-07-29 | 465 | 465 | 460 | 461 | 13,000 | 461 |
| 2010-07-28 | 465 | 468 | 460 | 465 | 47,000 | 465 |
| 2010-07-27 | 467 | 469 | 461 | 461 | 9,000 | 461 |
| 2010-07-26 | 469 | 470 | 465 | 470 | 12,000 | 470 |
| 2010-07-23 | 466 | 466 | 460 | 465 | 10,000 | 465 |
| 2010-07-22 | 453 | 460 | 453 | 459 | 19,000 | 459 |
| 2010-07-21 | 471 | 471 | 457 | 457 | 22,000 | 457 |
| 2010-07-20 | 482 | 482 | 469 | 469 | 41,000 | 469 |
| 2010-07-16 | 455 | 457 | 454 | 456 | 18,000 | 456 |
| 2010-07-15 | 456 | 457 | 454 | 454 | 84,000 | 454 |
| 2010-07-14 | 470 | 471 | 467 | 468 | 55,000 | 468 |
| 2010-07-13 | 470 | 470 | 463 | 463 | 31,000 | 463 |
| 2010-07-12 | 455 | 465 | 455 | 463 | 18,000 | 463 |
| 2010-07-09 | 459 | 460 | 453 | 455 | 30,000 | 455 |
| 2010-07-08 | 464 | 464 | 455 | 455 | 16,000 | 455 |
| 2010-07-07 | 454 | 459 | 454 | 459 | 3,000 | 459 |
| 2010-07-06 | 452 | 459 | 452 | 456 | 13,000 | 456 |
| 2010-07-05 | 444 | 458 | 444 | 451 | 20,000 | 451 |
| 2010-07-02 | 440 | 453 | 440 | 452 | 12,000 | 452 |
| 2010-07-01 | 440 | 445 | 439 | 440 | 12,000 | 440 |
| 2010-06-30 | 451 | 462 | 444 | 447 | 11,000 | 447 |
| 2010-06-29 | 442 | 453 | 441 | 451 | 11,000 | 451 |
| 2010-06-28 | 449 | 450 | 448 | 449 | 6,000 | 449 |
| 2010-06-25 | 448 | 456 | 448 | 449 | 6,000 | 449 |
| 2010-06-24 | 446 | 462 | 446 | 454 | 6,000 | 454 |
| 2010-06-23 | 443 | 451 | 443 | 449 | 17,000 | 449 |
| 2010-06-22 | 464 | 464 | 451 | 451 | 7,000 | 451 |
| 2010-06-21 | 453 | 465 | 453 | 464 | 14,000 | 464 |
| 2010-06-18 | 460 | 460 | 453 | 453 | 39,000 | 453 |
| 2010-06-17 | 457 | 465 | 452 | 462 | 25,000 | 462 |
| 2010-06-16 | 446 | 454 | 446 | 450 | 13,000 | 450 |
| 2010-06-15 | 445 | 445 | 442 | 442 | 35,000 | 442 |
| 2010-06-14 | 438 | 448 | 438 | 446 | 28,000 | 446 |
| 2010-06-11 | 441 | 441 | 437 | 437 | 35,000 | 437 |
| 2010-06-10 | 431 | 433 | 429 | 433 | 15,000 | 433 |
| 2010-06-09 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2010-06-08 | 431 | 434 | 427 | 434 | 12,000 | 434 |
| 2010-06-07 | 439 | 439 | 423 | 430 | 20,000 | 430 |
| 2010-06-04 | 443 | 445 | 442 | 445 | 17,000 | 445 |
| 2010-06-03 | 429 | 443 | 428 | 442 | 286,000 | 442 |
| 2010-06-02 | 431 | 431 | 423 | 427 | 17,000 | 427 |
| 2010-06-01 | 424 | 427 | 423 | 427 | 26,000 | 427 |
| 2010-05-31 | 424 | 428 | 423 | 424 | 55,000 | 424 |
| 2010-05-28 | 425 | 426 | 419 | 424 | 39,000 | 424 |
| 2010-05-27 | 423 | 426 | 423 | 426 | 18,000 | 426 |
| 2010-05-26 | 429 | 429 | 416 | 424 | 27,000 | 424 |
| 2010-05-25 | 436 | 436 | 427 | 429 | 25,000 | 429 |
| 2010-05-24 | 437 | 439 | 433 | 436 | 40,000 | 436 |
| 2010-05-21 | 453 | 453 | 445 | 445 | 14,000 | 445 |
| 2010-05-20 | 460 | 460 | 454 | 454 | 18,000 | 454 |
| 2010-05-19 | 466 | 469 | 465 | 468 | 20,000 | 468 |
| 2010-05-18 | 482 | 482 | 473 | 474 | 21,000 | 474 |
| 2010-05-17 | 483 | 483 | 473 | 474 | 47,000 | 474 |
| 2010-05-14 | 469 | 488 | 466 | 488 | 44,000 | 488 |
| 2010-05-13 | 473 | 473 | 468 | 469 | 18,000 | 469 |
| 2010-05-12 | 479 | 481 | 473 | 473 | 16,000 | 473 |
| 2010-05-11 | 476 | 485 | 474 | 474 | 29,000 | 474 |
| 2010-05-10 | 485 | 487 | 474 | 481 | 11,000 | 481 |
| 2010-05-07 | 480 | 492 | 470 | 485 | 32,000 | 485 |
| 2010-05-06 | 490 | 500 | 484 | 500 | 29,000 | 500 |
| 2010-04-30 | 515 | 517 | 510 | 510 | 16,000 | 510 |
| 2010-04-28 | 512 | 531 | 511 | 525 | 8,000 | 525 |
| 2010-04-27 | 535 | 535 | 529 | 532 | 9,000 | 532 |
| 2010-04-26 | 530 | 535 | 530 | 535 | 29,000 | 535 |
| 2010-04-23 | 528 | 532 | 521 | 531 | 35,000 | 531 |
| 2010-04-22 | 528 | 528 | 520 | 528 | 22,000 | 528 |
| 2010-04-21 | 512 | 528 | 512 | 528 | 40,000 | 528 |
| 2010-04-20 | 516 | 519 | 515 | 518 | 33,000 | 518 |
| 2010-04-19 | 515 | 517 | 501 | 517 | 35,000 | 517 |
| 2010-04-16 | 510 | 519 | 510 | 519 | 26,000 | 519 |
| 2010-04-15 | 508 | 518 | 506 | 515 | 43,000 | 515 |
| 2010-04-14 | 510 | 511 | 506 | 509 | 38,000 | 509 |
| 2010-04-13 | 500 | 506 | 500 | 505 | 14,000 | 505 |
| 2010-04-12 | 494 | 500 | 494 | 497 | 24,000 | 497 |
| 2010-04-09 | 492 | 497 | 492 | 493 | 6,000 | 493 |
| 2010-04-08 | 488 | 495 | 488 | 492 | 18,000 | 492 |
| 2010-04-07 | 500 | 500 | 492 | 493 | 20,000 | 493 |
| 2010-04-06 | 506 | 506 | 495 | 497 | 7,000 | 497 |
| 2010-04-05 | 505 | 506 | 497 | 497 | 8,000 | 497 |
| 2010-04-02 | 503 | 505 | 503 | 503 | 4,000 | 503 |
| 2010-04-01 | 491 | 503 | 491 | 503 | 9,000 | 503 |
| 2010-03-31 | 490 | 507 | 490 | 496 | 49,000 | 496 |
| 2010-03-30 | 509 | 510 | 498 | 510 | 14,000 | 510 |
| 2010-03-26 | 501 | 514 | 501 | 502 | 21,000 | 502 |
| 2010-03-25 | 507 | 511 | 505 | 511 | 39,000 | 511 |
| 2010-03-24 | 502 | 502 | 493 | 502 | 20,000 | 502 |
| 2010-03-23 | 507 | 507 | 490 | 493 | 14,000 | 493 |
| 2010-03-19 | 475 | 484 | 475 | 483 | 13,000 | 483 |
| 2010-03-18 | 470 | 482 | 470 | 476 | 30,000 | 476 |
| 2010-03-17 | 465 | 472 | 465 | 472 | 19,000 | 472 |
| 2010-03-16 | 460 | 460 | 455 | 460 | 7,000 | 460 |
| 2010-03-15 | 451 | 458 | 451 | 456 | 38,000 | 456 |
| 2010-03-12 | 445 | 457 | 444 | 451 | 50,000 | 451 |
| 2010-03-11 | 444 | 445 | 439 | 445 | 27,000 | 445 |
| 2010-03-10 | 442 | 442 | 438 | 438 | 17,000 | 438 |
| 2010-03-09 | 450 | 450 | 434 | 441 | 35,000 | 441 |
| 2010-03-08 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2010-03-05 | 428 | 443 | 428 | 441 | 8,000 | 441 |
| 2010-03-04 | 440 | 445 | 423 | 428 | 35,000 | 428 |
| 2010-03-03 | 452 | 453 | 440 | 440 | 16,000 | 440 |
| 2010-03-02 | 433 | 444 | 433 | 444 | 17,000 | 444 |
| 2010-03-01 | 427 | 433 | 425 | 433 | 7,000 | 433 |
| 2010-02-26 | 430 | 431 | 427 | 427 | 22,000 | 427 |
| 2010-02-25 | 430 | 432 | 430 | 431 | 15,000 | 431 |
| 2010-02-24 | 431 | 432 | 431 | 432 | 8,000 | 432 |
| 2010-02-23 | 441 | 441 | 436 | 439 | 13,000 | 439 |
| 2010-02-22 | 433 | 453 | 426 | 441 | 19,000 | 441 |
| 2010-02-19 | 437 | 440 | 433 | 433 | 29,000 | 433 |
| 2010-02-18 | 442 | 447 | 441 | 447 | 27,000 | 447 |
| 2010-02-17 | 440 | 446 | 440 | 442 | 26,000 | 442 |
| 2010-02-16 | 437 | 442 | 433 | 439 | 9,000 | 439 |
| 2010-02-15 | 436 | 437 | 433 | 433 | 34,000 | 433 |
| 2010-02-12 | 450 | 450 | 443 | 444 | 32,000 | 444 |
| 2010-02-10 | 446 | 450 | 442 | 442 | 24,000 | 442 |
| 2010-02-09 | 440 | 450 | 439 | 441 | 11,000 | 441 |
| 2010-02-08 | 447 | 447 | 446 | 447 | 8,000 | 447 |
| 2010-02-05 | 476 | 476 | 453 | 453 | 9,000 | 453 |
| 2010-02-04 | 484 | 484 | 454 | 460 | 15,000 | 460 |
| 2010-02-03 | 452 | 476 | 452 | 458 | 13,000 | 458 |
| 2010-02-02 | 439 | 452 | 439 | 452 | 14,000 | 452 |
| 2010-02-01 | 456 | 456 | 432 | 438 | 12,000 | 438 |
| 2010-01-29 | 471 | 471 | 456 | 456 | 14,000 | 456 |
| 2010-01-28 | 479 | 480 | 469 | 476 | 9,000 | 476 |
| 2010-01-27 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 2010-01-26 | 482 | 510 | 480 | 480 | 30,000 | 480 |
| 2010-01-25 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2010-01-22 | 499 | 499 | 479 | 482 | 16,000 | 482 |
| 2010-01-21 | 493 | 504 | 493 | 504 | 16,000 | 504 |
| 2010-01-20 | 516 | 516 | 506 | 506 | 9,000 | 506 |
| 2010-01-19 | 509 | 516 | 509 | 516 | 14,000 | 516 |
| 2010-01-18 | 500 | 510 | 500 | 510 | 10,000 | 510 |
| 2010-01-15 | 519 | 519 | 510 | 510 | 28,000 | 510 |
| 2010-01-14 | 528 | 534 | 523 | 528 | 23,000 | 528 |
| 2010-01-13 | 522 | 522 | 512 | 520 | 16,000 | 520 |
| 2010-01-12 | 503 | 513 | 503 | 512 | 4,000 | 512 |
| 2010-01-08 | 486 | 495 | 486 | 495 | 8,000 | 495 |
| 2010-01-07 | 494 | 494 | 486 | 486 | 2,000 | 486 |
| 2010-01-06 | 495 | 495 | 483 | 492 | 9,000 | 492 |
| 2010-01-05 | 482 | 483 | 482 | 483 | 8,000 | 483 |
| 2010-01-04 | 492 | 492 | 482 | 482 | 7,000 | 482 |
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
