8081 (株)カナデンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	494	500	493	493	7,000	493
2011-12-29	494	494	494	494	1,000	494
2011-12-28	489	489	489	489	2,000	489
2011-12-27	488	497	488	497	5,000	497
2011-12-26	496	496	496	496	2,000	496
2011-12-22	495	499	491	492	14,000	492
2011-12-21	503	503	490	499	8,000	499
2011-12-20	502	512	500	502	34,000	502
2011-12-19	520	520	511	515	24,000	515
2011-12-16	518	523	517	519	12,000	519
2011-12-15	531	531	516	516	93,000	516
2011-12-14	550	558	550	551	54,000	551
2011-12-13	536	555	536	554	41,000	554
2011-12-12	538	540	527	536	38,000	536
2011-12-09	545	547	528	538	85,000	538
2011-12-08	525	540	520	540	16,000	540
2011-12-07	506	535	506	535	10,000	535
2011-12-06	502	506	502	504	9,000	504
2011-12-05	510	510	500	502	12,000	502
2011-12-02	502	511	494	511	10,000	511
2011-12-01	504	506	497	506	13,000	506
2011-11-30	489	510	489	510	8,000	510
2011-11-29	485	491	485	491	8,000	491
2011-11-28	485	485	485	485	3,000	485
2011-11-25	490	490	484	484	3,000	484
2011-11-24	494	494	486	486	6,000	486
2011-11-22	495	495	493	494	5,000	494
2011-11-21	487	496	487	496	5,000	496
2011-11-18	499	499	489	495	14,000	495
2011-11-17	494	509	494	509	10,000	509
2011-11-16	491	494	491	494	3,000	494
2011-11-15	490	491	490	491	21,000	491
2011-11-14	499	503	494	497	16,000	497
2011-11-11	500	500	493	493	14,000	493
2011-11-10	497	497	494	495	6,000	495
2011-11-09	501	501	496	500	12,000	500
2011-11-08	505	505	491	495	16,000	495
2011-11-07	500	500	495	498	20,000	498
2011-11-04	500	500	500	500	5,000	500
2011-11-02	505	507	492	492	49,000	492
2011-11-01	502	502	502	502	3,000	502
2011-10-31	515	515	507	510	19,000	510
2011-10-28	500	519	498	508	18,000	508
2011-10-27	495	499	494	499	6,000	499
2011-10-26	501	501	490	493	9,000	493
2011-10-25	520	520	506	512	4,000	512
2011-10-24	530	530	520	520	3,000	520
2011-10-21	530	530	530	530	3,000	530
2011-10-20	529	529	519	519	12,000	519
2011-10-19	499	517	499	517	5,000	517
2011-10-18	499	499	499	499	1,000	499
2011-10-17	500	500	499	499	22,000	499
2011-10-14	524	524	506	506	20,000	506
2011-10-13	517	525	514	517	6,000	517
2011-10-12	506	525	506	525	13,000	525
2011-10-11	490	506	490	506	4,000	506
2011-10-07	489	490	488	490	5,000	490
2011-10-06	481	489	481	481	6,000	481
2011-10-05	506	506	480	480	7,000	480
2011-10-04	518	518	506	506	5,000	506
2011-10-03	518	528	518	518	3,000	518
2011-09-30	526	535	526	534	6,000	534
2011-09-29	536	536	536	536	12,000	536
2011-09-28	531	539	531	537	11,000	537
2011-09-27	537	540	537	540	6,000	540
2011-09-26	535	535	535	535	1,000	535
2011-09-22	555	555	540	540	4,000	540
2011-09-21	555	555	555	555	1,000	555
2011-09-20	570	570	535	555	14,000	555
2011-09-16	523	570	518	570	27,000	570
2011-09-15	512	513	512	513	25,000	513
2011-09-14	517	522	512	514	13,000	514
2011-09-13	516	516	512	512	9,000	512
2011-09-12	535	535	516	516	11,000	516
2011-09-09	538	540	538	538	22,000	538
2011-09-08	540	547	540	542	4,000	542
2011-09-07	540	540	540	540	3,000	540
2011-09-06	540	540	532	540	5,000	540
2011-09-05	549	549	548	549	8,000	549
2011-09-02	543	552	543	549	13,000	549
2011-09-01	541	549	541	549	8,000	549
2011-08-31	559	559	559	559	2,000	559
2011-08-30	560	561	559	559	6,000	559
2011-08-29	560	560	553	560	5,000	560
2011-08-26	549	550	539	550	11,000	550
2011-08-25	531	535	531	535	2,000	535
2011-08-24	542	542	525	526	7,000	526
2011-08-23	570	570	536	536	24,000	536
2011-08-22	559	559	558	558	6,000	558
2011-08-19	568	568	554	555	22,000	555
2011-08-18	578	578	556	570	21,000	570
2011-08-17	559	570	554	568	11,000	568
2011-08-16	560	560	559	559	11,000	559
2011-08-15	575	575	560	560	29,000	560
2011-08-12	545	545	527	545	10,000	545
2011-08-11	531	535	520	535	17,000	535
2011-08-10	546	546	520	521	7,000	521
2011-08-09	490	499	490	498	5,000	498
2011-08-08	491	499	491	498	4,000	498
2011-08-05	500	505	496	505	9,000	505
2011-08-04	517	524	517	520	12,000	520
2011-08-03	539	539	517	517	8,000	517
2011-08-02	567	567	530	540	10,000	540
2011-08-01	561	561	530	540	9,000	540
2011-07-29	564	580	564	564	9,000	564
2011-07-28	572	588	566	570	15,000	570
2011-07-27	594	594	579	579	10,000	579
2011-07-26	594	594	594	594	2,000	594
2011-07-25	594	594	584	594	8,000	594
2011-07-22	594	596	584	594	16,000	594
2011-07-21	589	594	588	594	3,000	594
2011-07-20	616	616	595	595	46,000	595
2011-07-19	575	578	568	576	33,000	576
2011-07-15	622	622	569	575	85,000	575
2011-07-14	550	555	548	552	35,000	552
2011-07-13	539	555	539	547	61,000	547
2011-07-12	533	542	533	538	29,000	538
2011-07-11	532	537	530	537	24,000	537
2011-07-08	531	540	531	531	39,000	531
2011-07-07	530	531	530	531	7,000	531
2011-07-06	535	535	530	530	6,000	530
2011-07-05	530	530	530	530	2,000	530
2011-07-04	526	530	526	530	3,000	530
2011-07-01	513	525	513	524	14,000	524
2011-06-30	518	518	501	506	7,000	506
2011-06-29	510	511	510	511	3,000	511
2011-06-28	500	524	500	500	6,000	500
2011-06-27	502	510	498	498	10,000	498
2011-06-24	507	517	506	507	6,000	507
2011-06-23	505	507	500	507	9,000	507
2011-06-22	496	504	496	504	13,000	504
2011-06-21	501	501	493	496	8,000	496
2011-06-20	503	503	500	501	37,000	501
2011-06-17	497	497	492	494	23,000	494
2011-06-16	485	491	485	490	9,000	490
2011-06-15	492	492	483	485	34,000	485
2011-06-14	487	495	486	494	16,000	494
2011-06-13	482	487	480	487	7,000	487
2011-06-10	476	489	471	484	32,000	484
2011-06-09	464	464	464	464	2,000	464
2011-06-08	468	470	468	470	3,000	470
2011-06-07	470	474	470	474	2,000	474
2011-06-06	461	470	461	464	8,000	464
2011-06-03	482	488	461	465	15,000	465
2011-06-02	490	490	487	488	6,000	488
2011-06-01	493	499	491	499	10,000	499
2011-05-31	481	494	481	492	4,000	492
2011-05-26	474	480	474	480	3,000	480
2011-05-25	475	475	472	473	3,000	473
2011-05-24	475	475	475	475	1,000	475
2011-05-23	481	481	475	476	7,000	476
2011-05-20	483	485	481	481	16,000	481
2011-05-19	486	489	486	487	11,000	487
2011-05-18	484	489	484	489	6,000	489
2011-05-17	484	491	484	485	7,000	485
2011-05-16	496	496	492	492	18,000	492
2011-05-13	504	504	496	496	20,000	496
2011-05-12	504	504	500	501	6,000	501
2011-05-11	510	510	504	510	7,000	510
2011-05-10	500	515	500	510	10,000	510
2011-05-09	491	500	491	500	5,000	500
2011-05-06	498	498	490	490	2,000	490
2011-05-02	485	499	485	499	4,000	499
2011-04-28	481	482	481	482	4,000	482
2011-04-27	483	484	482	482	5,000	482
2011-04-26	495	495	485	487	14,000	487
2011-04-25	506	511	501	501	4,000	501
2011-04-22	511	511	501	511	4,000	511
2011-04-21	511	511	511	511	2,000	511
2011-04-20	509	509	501	501	12,000	501
2011-04-19	502	504	500	504	10,000	504
2011-04-18	498	503	498	502	5,000	502
2011-04-15	510	510	490	490	20,000	490
2011-04-14	517	528	517	517	24,000	517
2011-04-13	504	510	504	510	4,000	510
2011-04-12	483	499	483	499	10,000	499
2011-04-11	489	491	481	491	10,000	491
2011-04-08	473	481	471	481	6,000	481
2011-04-07	485	486	481	481	8,000	481
2011-04-06	501	501	489	489	11,000	489
2011-04-05	510	510	501	501	8,000	501
2011-04-04	530	531	529	530	17,000	530
2011-04-01	496	530	496	530	18,000	530
2011-03-31	516	516	507	515	7,000	515
2011-03-30	503	523	503	516	11,000	516
2011-03-29	512	522	503	503	10,000	503
2011-03-28	498	510	498	510	4,000	510
2011-03-25	519	519	492	504	12,000	504
2011-03-24	527	527	509	509	18,000	509
2011-03-23	520	520	511	511	10,000	511
2011-03-22	509	534	496	520	11,000	520
2011-03-18	527	527	501	501	19,000	501
2011-03-17	431	480	425	451	21,000	451
2011-03-16	430	438	412	432	34,000	432
2011-03-15	506	506	430	430	39,000	430
2011-03-14	471	490	471	490	21,000	490
2011-03-11	530	530	521	525	46,000	525
2011-03-10	530	530	520	520	8,000	520
2011-03-09	526	529	526	526	9,000	526
2011-03-08	524	525	524	524	4,000	524
2011-03-07	530	530	524	524	5,000	524
2011-03-04	540	540	530	537	5,000	537
2011-03-03	530	530	530	530	1,000	530
2011-03-02	537	540	520	520	24,000	520
2011-03-01	530	532	530	530	16,000	530
2011-02-28	520	535	513	521	18,000	521
2011-02-25	525	525	515	520	10,000	520
2011-02-24	538	538	520	525	9,000	525
2011-02-23	539	540	521	531	15,000	531
2011-02-22	551	551	531	534	5,000	534
2011-02-18	551	551	551	551	12,000	551
2011-02-17	550	560	550	560	16,000	560
2011-02-16	545	549	545	548	14,000	548
2011-02-15	541	541	540	540	20,000	540
2011-02-14	536	549	536	544	23,000	544
2011-02-10	533	533	531	531	11,000	531
2011-02-09	534	534	530	534	27,000	534
2011-02-08	535	535	525	525	9,000	525
2011-02-07	525	532	525	532	12,000	532
2011-02-04	524	525	523	525	9,000	525
2011-02-03	525	525	515	524	12,000	524
2011-02-02	518	525	518	525	18,000	525
2011-02-01	513	513	508	508	5,000	508
2011-01-31	509	516	507	513	10,000	513
2011-01-28	521	526	510	510	11,000	510
2011-01-27	522	522	521	521	5,000	521
2011-01-26	526	527	522	522	4,000	522
2011-01-25	531	533	519	533	14,000	533
2011-01-24	546	546	515	515	13,000	515
2011-01-21	540	540	525	526	12,000	526
2011-01-20	536	537	530	537	11,000	537
2011-01-19	538	538	536	538	13,000	538
2011-01-18	527	537	527	532	7,000	532
2011-01-17	531	536	531	535	26,000	535
2011-01-14	533	535	530	535	30,000	535
2011-01-13	536	536	535	535	5,000	535
2011-01-12	531	535	531	533	15,000	533
2011-01-11	520	531	515	531	24,000	531
2011-01-07	523	525	520	525	10,000	525
2011-01-06	507	519	507	513	10,000	513
2011-01-05	500	508	500	508	8,000	508
2011-01-04	493	503	493	498	18,000	498

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8081 (株)カナデン の時系列データ [2011年度]

8081 (株)カナデンの時系列データ [2011年度]