8081 (株)カナデン の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 527 | 527 | 515 | 515 | 5,000 | 515 |
| 2012-12-27 | 526 | 526 | 519 | 523 | 10,000 | 523 |
| 2012-12-26 | 518 | 519 | 516 | 516 | 3,000 | 516 |
| 2012-12-25 | 519 | 519 | 518 | 518 | 4,000 | 518 |
| 2012-12-21 | 535 | 535 | 523 | 529 | 8,000 | 529 |
| 2012-12-20 | 548 | 550 | 523 | 533 | 29,000 | 533 |
| 2012-12-19 | 530 | 536 | 528 | 535 | 20,000 | 535 |
| 2012-12-18 | 521 | 532 | 521 | 529 | 11,000 | 529 |
| 2012-12-17 | 526 | 526 | 522 | 524 | 59,000 | 524 |
| 2012-12-14 | 530 | 530 | 517 | 520 | 53,000 | 520 |
| 2012-12-13 | 532 | 534 | 528 | 530 | 10,000 | 530 |
| 2012-12-12 | 531 | 535 | 520 | 529 | 21,000 | 529 |
| 2012-12-11 | 526 | 531 | 526 | 531 | 12,000 | 531 |
| 2012-12-10 | 525 | 528 | 525 | 526 | 35,000 | 526 |
| 2012-12-07 | 520 | 525 | 517 | 518 | 13,000 | 518 |
| 2012-12-06 | 503 | 516 | 503 | 516 | 11,000 | 516 |
| 2012-12-05 | 500 | 512 | 500 | 512 | 18,000 | 512 |
| 2012-12-04 | 499 | 508 | 499 | 508 | 29,000 | 508 |
| 2012-12-03 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2012-11-30 | 500 | 504 | 499 | 499 | 6,000 | 499 |
| 2012-11-29 | 495 | 497 | 495 | 497 | 6,000 | 497 |
| 2012-11-28 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2012-11-27 | 496 | 500 | 489 | 500 | 18,000 | 500 |
| 2012-11-26 | 503 | 505 | 503 | 505 | 5,000 | 505 |
| 2012-11-22 | 501 | 501 | 491 | 498 | 8,000 | 498 |
| 2012-11-21 | 490 | 495 | 487 | 495 | 7,000 | 495 |
| 2012-11-20 | 504 | 504 | 494 | 494 | 13,000 | 494 |
| 2012-11-19 | 489 | 496 | 489 | 496 | 7,000 | 496 |
| 2012-11-16 | 482 | 486 | 482 | 485 | 4,000 | 485 |
| 2012-11-15 | 477 | 478 | 476 | 478 | 20,000 | 478 |
| 2012-11-14 | 466 | 472 | 466 | 472 | 14,000 | 472 |
| 2012-11-13 | 455 | 463 | 455 | 463 | 15,000 | 463 |
| 2012-11-12 | 463 | 465 | 461 | 461 | 6,000 | 461 |
| 2012-11-09 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2012-11-08 | 465 | 465 | 463 | 463 | 2,000 | 463 |
| 2012-11-07 | 463 | 465 | 463 | 465 | 4,000 | 465 |
| 2012-11-06 | 471 | 471 | 463 | 464 | 4,000 | 464 |
| 2012-11-05 | 463 | 471 | 463 | 471 | 9,000 | 471 |
| 2012-11-02 | 469 | 471 | 468 | 471 | 4,000 | 471 |
| 2012-11-01 | 463 | 464 | 463 | 464 | 9,000 | 464 |
| 2012-10-31 | 463 | 465 | 463 | 465 | 7,000 | 465 |
| 2012-10-30 | 481 | 481 | 458 | 462 | 26,000 | 462 |
| 2012-10-29 | 500 | 500 | 467 | 481 | 13,000 | 481 |
| 2012-10-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-10-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-10-23 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2012-10-22 | 489 | 496 | 489 | 496 | 7,000 | 496 |
| 2012-10-19 | 498 | 498 | 497 | 497 | 14,000 | 497 |
| 2012-10-18 | 497 | 497 | 495 | 496 | 20,000 | 496 |
| 2012-10-17 | 495 | 496 | 495 | 496 | 3,000 | 496 |
| 2012-10-16 | 492 | 492 | 488 | 489 | 3,000 | 489 |
| 2012-10-15 | 495 | 496 | 487 | 492 | 28,000 | 492 |
| 2012-10-12 | 483 | 487 | 483 | 487 | 17,000 | 487 |
| 2012-10-11 | 494 | 494 | 491 | 491 | 9,000 | 491 |
| 2012-10-10 | 490 | 490 | 486 | 490 | 10,000 | 490 |
| 2012-10-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-10-05 | 489 | 489 | 482 | 482 | 5,000 | 482 |
| 2012-10-04 | 488 | 488 | 482 | 482 | 2,000 | 482 |
| 2012-10-03 | 489 | 494 | 483 | 483 | 3,000 | 483 |
| 2012-10-02 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2012-10-01 | 487 | 495 | 487 | 495 | 2,000 | 495 |
| 2012-09-28 | 493 | 493 | 488 | 488 | 2,000 | 488 |
| 2012-09-27 | 494 | 494 | 487 | 490 | 7,000 | 490 |
| 2012-09-26 | 495 | 495 | 490 | 495 | 7,000 | 495 |
| 2012-09-25 | 496 | 497 | 496 | 497 | 5,000 | 497 |
| 2012-09-24 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2012-09-21 | 494 | 495 | 490 | 490 | 6,000 | 490 |
| 2012-09-20 | 487 | 493 | 487 | 493 | 10,000 | 493 |
| 2012-09-19 | 492 | 495 | 492 | 495 | 9,000 | 495 |
| 2012-09-18 | 484 | 491 | 481 | 491 | 24,000 | 491 |
| 2012-09-14 | 484 | 489 | 484 | 489 | 27,000 | 489 |
| 2012-09-13 | 482 | 485 | 482 | 484 | 5,000 | 484 |
| 2012-09-12 | 480 | 482 | 479 | 482 | 6,000 | 482 |
| 2012-09-11 | 474 | 475 | 474 | 475 | 3,000 | 475 |
| 2012-09-10 | 474 | 475 | 473 | 475 | 5,000 | 475 |
| 2012-09-07 | 477 | 478 | 475 | 475 | 9,000 | 475 |
| 2012-09-06 | 478 | 478 | 475 | 476 | 12,000 | 476 |
| 2012-09-05 | 477 | 477 | 476 | 476 | 5,000 | 476 |
| 2012-09-04 | 478 | 478 | 477 | 478 | 3,000 | 478 |
| 2012-09-03 | 486 | 486 | 479 | 479 | 6,000 | 479 |
| 2012-08-31 | 479 | 482 | 476 | 482 | 10,000 | 482 |
| 2012-08-30 | 486 | 486 | 480 | 480 | 28,000 | 480 |
| 2012-08-29 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2012-08-28 | 500 | 500 | 486 | 487 | 7,000 | 487 |
| 2012-08-27 | 496 | 496 | 495 | 496 | 3,000 | 496 |
| 2012-08-24 | 491 | 496 | 491 | 491 | 5,000 | 491 |
| 2012-08-23 | 508 | 508 | 495 | 495 | 10,000 | 495 |
| 2012-08-22 | 495 | 500 | 495 | 500 | 7,000 | 500 |
| 2012-08-21 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2012-08-20 | 500 | 500 | 490 | 491 | 17,000 | 491 |
| 2012-08-17 | 495 | 499 | 483 | 498 | 24,000 | 498 |
| 2012-08-16 | 500 | 500 | 498 | 500 | 6,000 | 500 |
| 2012-08-15 | 496 | 500 | 490 | 497 | 22,000 | 497 |
| 2012-08-14 | 494 | 500 | 494 | 498 | 17,000 | 498 |
| 2012-08-13 | 491 | 495 | 491 | 493 | 9,000 | 493 |
| 2012-08-10 | 497 | 498 | 497 | 498 | 3,000 | 498 |
| 2012-08-09 | 488 | 493 | 485 | 493 | 8,000 | 493 |
| 2012-08-08 | 485 | 487 | 483 | 487 | 5,000 | 487 |
| 2012-08-07 | 490 | 491 | 480 | 480 | 9,000 | 480 |
| 2012-08-06 | 486 | 486 | 482 | 482 | 10,000 | 482 |
| 2012-08-03 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2012-08-02 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2012-08-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2012-07-31 | 485 | 487 | 485 | 487 | 5,000 | 487 |
| 2012-07-30 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 2012-07-27 | 490 | 498 | 487 | 498 | 10,000 | 498 |
| 2012-07-26 | 492 | 492 | 485 | 490 | 7,000 | 490 |
| 2012-07-25 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2012-07-24 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2012-07-23 | 497 | 498 | 497 | 498 | 3,000 | 498 |
| 2012-07-20 | 498 | 498 | 492 | 492 | 28,000 | 492 |
| 2012-07-19 | 490 | 498 | 490 | 498 | 17,000 | 498 |
| 2012-07-18 | 491 | 491 | 488 | 489 | 15,000 | 489 |
| 2012-07-17 | 490 | 495 | 489 | 492 | 84,000 | 492 |
| 2012-07-13 | 502 | 502 | 500 | 501 | 70,000 | 501 |
| 2012-07-12 | 501 | 502 | 496 | 500 | 19,000 | 500 |
| 2012-07-11 | 506 | 506 | 500 | 500 | 25,000 | 500 |
| 2012-07-10 | 513 | 513 | 506 | 506 | 18,000 | 506 |
| 2012-07-09 | 507 | 509 | 506 | 506 | 29,000 | 506 |
| 2012-07-06 | 505 | 506 | 504 | 505 | 22,000 | 505 |
| 2012-07-05 | 502 | 505 | 502 | 505 | 13,000 | 505 |
| 2012-07-04 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2012-07-03 | 502 | 502 | 502 | 502 | 6,000 | 502 |
| 2012-07-02 | 502 | 502 | 500 | 500 | 16,000 | 500 |
| 2012-06-29 | 502 | 503 | 490 | 502 | 15,000 | 502 |
| 2012-06-28 | 500 | 502 | 500 | 502 | 20,000 | 502 |
| 2012-06-27 | 500 | 500 | 499 | 500 | 9,000 | 500 |
| 2012-06-26 | 499 | 500 | 499 | 499 | 7,000 | 499 |
| 2012-06-25 | 497 | 501 | 497 | 500 | 10,000 | 500 |
| 2012-06-22 | 498 | 498 | 497 | 497 | 7,000 | 497 |
| 2012-06-21 | 494 | 496 | 494 | 496 | 4,000 | 496 |
| 2012-06-20 | 494 | 496 | 494 | 495 | 40,000 | 495 |
| 2012-06-19 | 493 | 498 | 491 | 497 | 21,000 | 497 |
| 2012-06-18 | 488 | 493 | 488 | 493 | 10,000 | 493 |
| 2012-06-15 | 486 | 491 | 483 | 483 | 32,000 | 483 |
| 2012-06-14 | 494 | 494 | 491 | 493 | 12,000 | 493 |
| 2012-06-13 | 491 | 495 | 489 | 495 | 10,000 | 495 |
| 2012-06-12 | 486 | 490 | 480 | 490 | 23,000 | 490 |
| 2012-06-11 | 486 | 491 | 486 | 488 | 9,000 | 488 |
| 2012-06-08 | 500 | 500 | 481 | 485 | 32,000 | 485 |
| 2012-06-07 | 500 | 500 | 498 | 500 | 7,000 | 500 |
| 2012-06-06 | 490 | 498 | 490 | 498 | 5,000 | 498 |
| 2012-06-05 | 482 | 489 | 482 | 489 | 6,000 | 489 |
| 2012-06-04 | 473 | 479 | 470 | 479 | 8,000 | 479 |
| 2012-06-01 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 2012-05-31 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2012-05-30 | 499 | 499 | 482 | 485 | 15,000 | 485 |
| 2012-05-29 | 487 | 494 | 487 | 491 | 4,000 | 491 |
| 2012-05-28 | 498 | 498 | 485 | 489 | 9,000 | 489 |
| 2012-05-25 | 492 | 494 | 491 | 494 | 8,000 | 494 |
| 2012-05-24 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2012-05-23 | 493 | 497 | 490 | 493 | 9,000 | 493 |
| 2012-05-22 | 492 | 495 | 492 | 493 | 5,000 | 493 |
| 2012-05-21 | 495 | 495 | 494 | 495 | 3,000 | 495 |
| 2012-05-18 | 492 | 500 | 491 | 500 | 21,000 | 500 |
| 2012-05-17 | 499 | 502 | 495 | 502 | 17,000 | 502 |
| 2012-05-16 | 504 | 504 | 496 | 496 | 14,000 | 496 |
| 2012-05-15 | 498 | 500 | 498 | 500 | 47,000 | 500 |
| 2012-05-14 | 502 | 503 | 498 | 503 | 7,000 | 503 |
| 2012-05-11 | 503 | 504 | 498 | 500 | 13,000 | 500 |
| 2012-05-10 | 505 | 505 | 500 | 500 | 20,000 | 500 |
| 2012-05-09 | 503 | 505 | 503 | 505 | 4,000 | 505 |
| 2012-05-08 | 512 | 512 | 509 | 509 | 6,000 | 509 |
| 2012-05-07 | 498 | 510 | 498 | 510 | 5,000 | 510 |
| 2012-05-02 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2012-05-01 | 512 | 514 | 508 | 508 | 5,000 | 508 |
| 2012-04-27 | 513 | 513 | 509 | 512 | 7,000 | 512 |
| 2012-04-26 | 508 | 510 | 503 | 510 | 11,000 | 510 |
| 2012-04-25 | 518 | 518 | 501 | 512 | 16,000 | 512 |
| 2012-04-24 | 510 | 511 | 510 | 511 | 4,000 | 511 |
| 2012-04-23 | 514 | 514 | 510 | 510 | 4,000 | 510 |
| 2012-04-20 | 512 | 512 | 505 | 509 | 18,000 | 509 |
| 2012-04-19 | 516 | 520 | 515 | 518 | 15,000 | 518 |
| 2012-04-18 | 512 | 516 | 512 | 514 | 4,000 | 514 |
| 2012-04-17 | 514 | 514 | 510 | 514 | 11,000 | 514 |
| 2012-04-16 | 517 | 518 | 517 | 518 | 17,000 | 518 |
| 2012-04-13 | 520 | 520 | 517 | 517 | 14,000 | 517 |
| 2012-04-12 | 511 | 520 | 510 | 520 | 6,000 | 520 |
| 2012-04-11 | 520 | 520 | 511 | 511 | 5,000 | 511 |
| 2012-04-10 | 518 | 520 | 513 | 520 | 5,000 | 520 |
| 2012-04-09 | 506 | 518 | 506 | 518 | 4,000 | 518 |
| 2012-04-06 | 521 | 522 | 521 | 522 | 6,000 | 522 |
| 2012-04-05 | 501 | 517 | 501 | 511 | 8,000 | 511 |
| 2012-04-04 | 520 | 520 | 500 | 510 | 25,000 | 510 |
| 2012-04-03 | 539 | 539 | 515 | 526 | 12,000 | 526 |
| 2012-04-02 | 535 | 545 | 525 | 540 | 8,000 | 540 |
| 2012-03-30 | 527 | 530 | 524 | 525 | 8,000 | 525 |
| 2012-03-29 | 522 | 527 | 522 | 527 | 4,000 | 527 |
| 2012-03-28 | 529 | 532 | 522 | 522 | 7,000 | 522 |
| 2012-03-27 | 529 | 535 | 529 | 535 | 16,000 | 535 |
| 2012-03-26 | 528 | 530 | 528 | 528 | 17,000 | 528 |
| 2012-03-23 | 526 | 529 | 526 | 529 | 11,000 | 529 |
| 2012-03-22 | 532 | 534 | 525 | 527 | 16,000 | 527 |
| 2012-03-21 | 534 | 534 | 532 | 532 | 10,000 | 532 |
| 2012-03-19 | 538 | 538 | 533 | 536 | 15,000 | 536 |
| 2012-03-16 | 532 | 539 | 529 | 539 | 30,000 | 539 |
| 2012-03-15 | 525 | 533 | 525 | 532 | 41,000 | 532 |
| 2012-03-14 | 532 | 535 | 529 | 531 | 43,000 | 531 |
| 2012-03-13 | 545 | 545 | 524 | 528 | 40,000 | 528 |
| 2012-03-12 | 544 | 545 | 543 | 543 | 15,000 | 543 |
| 2012-03-09 | 539 | 543 | 539 | 543 | 36,000 | 543 |
| 2012-03-08 | 540 | 540 | 538 | 538 | 24,000 | 538 |
| 2012-03-07 | 545 | 545 | 542 | 542 | 10,000 | 542 |
| 2012-03-06 | 550 | 550 | 547 | 547 | 10,000 | 547 |
| 2012-03-05 | 560 | 560 | 556 | 556 | 2,000 | 556 |
| 2012-03-02 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2012-03-01 | 550 | 560 | 546 | 560 | 6,000 | 560 |
| 2012-02-29 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2012-02-28 | 569 | 569 | 549 | 560 | 11,000 | 560 |
| 2012-02-27 | 551 | 554 | 550 | 550 | 7,000 | 550 |
| 2012-02-24 | 574 | 574 | 570 | 570 | 5,000 | 570 |
| 2012-02-23 | 566 | 576 | 566 | 571 | 10,000 | 571 |
| 2012-02-22 | 550 | 556 | 546 | 556 | 11,000 | 556 |
| 2012-02-21 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2012-02-20 | 545 | 550 | 545 | 550 | 12,000 | 550 |
| 2012-02-17 | 540 | 540 | 530 | 533 | 6,000 | 533 |
| 2012-02-16 | 518 | 530 | 518 | 530 | 10,000 | 530 |
| 2012-02-15 | 528 | 528 | 518 | 518 | 22,000 | 518 |
| 2012-02-14 | 520 | 523 | 520 | 522 | 11,000 | 522 |
| 2012-02-13 | 518 | 518 | 513 | 518 | 6,000 | 518 |
| 2012-02-10 | 519 | 519 | 509 | 511 | 5,000 | 511 |
| 2012-02-09 | 500 | 513 | 500 | 513 | 7,000 | 513 |
| 2012-02-08 | 500 | 505 | 500 | 505 | 7,000 | 505 |
| 2012-02-07 | 501 | 501 | 500 | 500 | 6,000 | 500 |
| 2012-02-06 | 502 | 502 | 498 | 500 | 9,000 | 500 |
| 2012-02-03 | 497 | 498 | 496 | 496 | 8,000 | 496 |
| 2012-02-02 | 496 | 498 | 496 | 497 | 9,000 | 497 |
| 2012-02-01 | 487 | 490 | 487 | 490 | 4,000 | 490 |
| 2012-01-31 | 500 | 500 | 482 | 486 | 23,000 | 486 |
| 2012-01-30 | 500 | 500 | 490 | 490 | 22,000 | 490 |
| 2012-01-27 | 500 | 500 | 491 | 500 | 8,000 | 500 |
| 2012-01-26 | 518 | 527 | 506 | 507 | 22,000 | 507 |
| 2012-01-25 | 512 | 518 | 512 | 518 | 7,000 | 518 |
| 2012-01-24 | 512 | 515 | 512 | 513 | 8,000 | 513 |
| 2012-01-23 | 520 | 520 | 516 | 516 | 5,000 | 516 |
| 2012-01-20 | 519 | 522 | 516 | 519 | 17,000 | 519 |
| 2012-01-19 | 510 | 523 | 510 | 516 | 17,000 | 516 |
| 2012-01-18 | 509 | 515 | 506 | 510 | 18,000 | 510 |
| 2012-01-17 | 500 | 509 | 500 | 509 | 7,000 | 509 |
| 2012-01-16 | 500 | 507 | 500 | 500 | 28,000 | 500 |
| 2012-01-13 | 509 | 514 | 509 | 510 | 19,000 | 510 |
| 2012-01-12 | 506 | 510 | 506 | 508 | 11,000 | 508 |
| 2012-01-11 | 507 | 509 | 505 | 505 | 4,000 | 505 |
| 2012-01-10 | 505 | 513 | 501 | 501 | 6,000 | 501 |
| 2012-01-06 | 500 | 500 | 498 | 498 | 2,000 | 498 |
| 2012-01-05 | 507 | 507 | 499 | 500 | 6,000 | 500 |
| 2012-01-04 | 501 | 509 | 501 | 505 | 5,000 | 505 |
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
