8081 (株)カナデン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 815 | 815 | 814 | 814 | 4,000 | 814 |
| 2014-12-29 | 809 | 811 | 809 | 811 | 4,000 | 811 |
| 2014-12-26 | 805 | 806 | 791 | 804 | 6,000 | 804 |
| 2014-12-25 | 791 | 801 | 791 | 795 | 8,000 | 795 |
| 2014-12-24 | 793 | 799 | 793 | 799 | 3,000 | 799 |
| 2014-12-22 | 801 | 804 | 801 | 801 | 6,000 | 801 |
| 2014-12-19 | 809 | 809 | 794 | 801 | 26,000 | 801 |
| 2014-12-18 | 798 | 806 | 798 | 804 | 19,000 | 804 |
| 2014-12-17 | 797 | 797 | 793 | 793 | 9,000 | 793 |
| 2014-12-16 | 797 | 802 | 791 | 797 | 20,000 | 797 |
| 2014-12-15 | 813 | 815 | 800 | 800 | 59,000 | 800 |
| 2014-12-12 | 802 | 809 | 802 | 808 | 43,000 | 808 |
| 2014-12-11 | 805 | 807 | 801 | 805 | 18,000 | 805 |
| 2014-12-10 | 805 | 811 | 801 | 805 | 36,000 | 805 |
| 2014-12-09 | 800 | 811 | 800 | 807 | 19,000 | 807 |
| 2014-12-08 | 812 | 812 | 792 | 805 | 60,000 | 805 |
| 2014-12-05 | 807 | 807 | 803 | 807 | 19,000 | 807 |
| 2014-12-04 | 794 | 807 | 794 | 807 | 95,000 | 807 |
| 2014-12-03 | 795 | 798 | 789 | 789 | 18,000 | 789 |
| 2014-12-02 | 797 | 800 | 792 | 800 | 20,000 | 800 |
| 2014-12-01 | 784 | 795 | 784 | 793 | 26,000 | 793 |
| 2014-11-28 | 781 | 784 | 774 | 784 | 13,000 | 784 |
| 2014-11-27 | 782 | 782 | 776 | 777 | 10,000 | 777 |
| 2014-11-26 | 778 | 778 | 775 | 775 | 9,000 | 775 |
| 2014-11-25 | 784 | 784 | 777 | 780 | 5,000 | 780 |
| 2014-11-21 | 785 | 785 | 772 | 777 | 12,000 | 777 |
| 2014-11-20 | 782 | 782 | 772 | 777 | 12,000 | 777 |
| 2014-11-19 | 761 | 774 | 761 | 772 | 8,000 | 772 |
| 2014-11-18 | 764 | 768 | 755 | 761 | 15,000 | 761 |
| 2014-11-17 | 777 | 777 | 760 | 764 | 16,000 | 764 |
| 2014-11-14 | 790 | 790 | 756 | 780 | 34,000 | 780 |
| 2014-11-13 | 793 | 793 | 781 | 785 | 5,000 | 785 |
| 2014-11-12 | 797 | 809 | 793 | 795 | 18,000 | 795 |
| 2014-11-11 | 792 | 798 | 792 | 797 | 9,000 | 797 |
| 2014-11-10 | 779 | 797 | 779 | 796 | 15,000 | 796 |
| 2014-11-07 | 790 | 800 | 787 | 790 | 13,000 | 790 |
| 2014-11-06 | 800 | 800 | 787 | 787 | 7,000 | 787 |
| 2014-11-05 | 775 | 800 | 766 | 800 | 16,000 | 800 |
| 2014-11-04 | 782 | 795 | 757 | 775 | 32,000 | 775 |
| 2014-10-31 | 755 | 792 | 755 | 782 | 36,000 | 782 |
| 2014-10-30 | 731 | 755 | 731 | 755 | 35,000 | 755 |
| 2014-10-29 | 740 | 740 | 730 | 731 | 10,000 | 731 |
| 2014-10-28 | 757 | 757 | 732 | 745 | 17,000 | 745 |
| 2014-10-27 | 740 | 748 | 740 | 744 | 4,000 | 744 |
| 2014-10-24 | 748 | 748 | 739 | 739 | 5,000 | 739 |
| 2014-10-23 | 743 | 743 | 736 | 736 | 2,000 | 736 |
| 2014-10-22 | 740 | 750 | 740 | 743 | 4,000 | 743 |
| 2014-10-21 | 752 | 753 | 727 | 737 | 17,000 | 737 |
| 2014-10-20 | 755 | 755 | 742 | 750 | 12,000 | 750 |
| 2014-10-17 | 760 | 760 | 745 | 746 | 20,000 | 746 |
| 2014-10-16 | 763 | 763 | 758 | 758 | 5,000 | 758 |
| 2014-10-15 | 776 | 776 | 766 | 766 | 11,000 | 766 |
| 2014-10-14 | 780 | 780 | 767 | 772 | 14,000 | 772 |
| 2014-10-10 | 771 | 783 | 771 | 783 | 7,000 | 783 |
| 2014-10-09 | 781 | 792 | 780 | 780 | 6,000 | 780 |
| 2014-10-08 | 778 | 793 | 778 | 781 | 5,000 | 781 |
| 2014-10-07 | 783 | 789 | 783 | 785 | 11,000 | 785 |
| 2014-10-06 | 780 | 791 | 780 | 782 | 8,000 | 782 |
| 2014-10-03 | 780 | 780 | 770 | 780 | 44,000 | 780 |
| 2014-10-02 | 800 | 800 | 794 | 796 | 11,000 | 796 |
| 2014-10-01 | 805 | 811 | 805 | 805 | 14,000 | 805 |
| 2014-09-30 | 804 | 804 | 798 | 801 | 18,000 | 801 |
| 2014-09-29 | 815 | 815 | 798 | 801 | 13,000 | 801 |
| 2014-09-26 | 801 | 801 | 800 | 800 | 6,000 | 800 |
| 2014-09-25 | 788 | 810 | 788 | 810 | 16,000 | 810 |
| 2014-09-24 | 785 | 795 | 785 | 788 | 8,000 | 788 |
| 2014-09-22 | 796 | 796 | 776 | 788 | 26,000 | 788 |
| 2014-09-19 | 785 | 800 | 781 | 781 | 42,000 | 781 |
| 2014-09-18 | 768 | 780 | 768 | 780 | 30,000 | 780 |
| 2014-09-17 | 765 | 770 | 764 | 765 | 18,000 | 765 |
| 2014-09-16 | 769 | 769 | 765 | 765 | 17,000 | 765 |
| 2014-09-12 | 764 | 764 | 763 | 763 | 31,000 | 763 |
| 2014-09-11 | 761 | 767 | 761 | 764 | 16,000 | 764 |
| 2014-09-10 | 762 | 762 | 755 | 761 | 10,000 | 761 |
| 2014-09-09 | 762 | 762 | 755 | 762 | 4,000 | 762 |
| 2014-09-08 | 763 | 765 | 753 | 755 | 14,000 | 755 |
| 2014-09-05 | 764 | 764 | 755 | 755 | 11,000 | 755 |
| 2014-09-04 | 758 | 760 | 758 | 760 | 2,000 | 760 |
| 2014-09-03 | 755 | 761 | 755 | 761 | 4,000 | 761 |
| 2014-09-02 | 753 | 762 | 753 | 761 | 8,000 | 761 |
| 2014-09-01 | 750 | 762 | 750 | 762 | 6,000 | 762 |
| 2014-08-29 | 752 | 767 | 752 | 753 | 7,000 | 753 |
| 2014-08-28 | 751 | 754 | 751 | 754 | 3,000 | 754 |
| 2014-08-27 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2014-08-26 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2014-08-25 | 750 | 757 | 750 | 757 | 4,000 | 757 |
| 2014-08-22 | 770 | 770 | 756 | 756 | 11,000 | 756 |
| 2014-08-21 | 770 | 770 | 764 | 764 | 4,000 | 764 |
| 2014-08-20 | 769 | 773 | 753 | 755 | 20,000 | 755 |
| 2014-08-19 | 760 | 762 | 760 | 761 | 4,000 | 761 |
| 2014-08-18 | 768 | 768 | 743 | 747 | 13,000 | 747 |
| 2014-08-15 | 771 | 771 | 752 | 756 | 16,000 | 756 |
| 2014-08-14 | 770 | 772 | 768 | 772 | 12,000 | 772 |
| 2014-08-13 | 767 | 770 | 767 | 770 | 8,000 | 770 |
| 2014-08-12 | 769 | 769 | 768 | 768 | 6,000 | 768 |
| 2014-08-11 | 750 | 768 | 750 | 761 | 13,000 | 761 |
| 2014-08-08 | 757 | 757 | 756 | 756 | 6,000 | 756 |
| 2014-08-07 | 754 | 757 | 754 | 757 | 5,000 | 757 |
| 2014-08-06 | 750 | 765 | 750 | 754 | 15,000 | 754 |
| 2014-08-05 | 742 | 763 | 742 | 750 | 10,000 | 750 |
| 2014-08-04 | 747 | 752 | 747 | 752 | 6,000 | 752 |
| 2014-08-01 | 769 | 769 | 757 | 757 | 7,000 | 757 |
| 2014-07-31 | 760 | 764 | 750 | 764 | 17,000 | 764 |
| 2014-07-30 | 750 | 760 | 741 | 760 | 17,000 | 760 |
| 2014-07-29 | 746 | 760 | 746 | 754 | 9,000 | 754 |
| 2014-07-28 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2014-07-25 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2014-07-24 | 736 | 741 | 736 | 741 | 5,000 | 741 |
| 2014-07-23 | 735 | 743 | 735 | 741 | 9,000 | 741 |
| 2014-07-22 | 749 | 767 | 740 | 743 | 17,000 | 743 |
| 2014-07-18 | 740 | 740 | 734 | 734 | 24,000 | 734 |
| 2014-07-17 | 742 | 746 | 742 | 743 | 16,000 | 743 |
| 2014-07-16 | 740 | 745 | 738 | 741 | 14,000 | 741 |
| 2014-07-15 | 742 | 744 | 739 | 741 | 54,000 | 741 |
| 2014-07-14 | 731 | 742 | 731 | 741 | 24,000 | 741 |
| 2014-07-11 | 728 | 733 | 728 | 730 | 35,000 | 730 |
| 2014-07-10 | 745 | 745 | 742 | 743 | 11,000 | 743 |
| 2014-07-09 | 735 | 745 | 733 | 738 | 9,000 | 738 |
| 2014-07-08 | 741 | 742 | 739 | 742 | 4,000 | 742 |
| 2014-07-07 | 745 | 747 | 737 | 744 | 9,000 | 744 |
| 2014-07-04 | 731 | 745 | 730 | 745 | 45,000 | 745 |
| 2014-07-03 | 725 | 725 | 723 | 723 | 5,000 | 723 |
| 2014-07-02 | 724 | 725 | 723 | 725 | 6,000 | 725 |
| 2014-07-01 | 728 | 728 | 723 | 725 | 11,000 | 725 |
| 2014-06-30 | 720 | 729 | 718 | 722 | 5,000 | 722 |
| 2014-06-27 | 703 | 730 | 703 | 730 | 10,000 | 730 |
| 2014-06-26 | 712 | 715 | 712 | 712 | 7,000 | 712 |
| 2014-06-25 | 729 | 729 | 709 | 711 | 7,000 | 711 |
| 2014-06-24 | 725 | 725 | 710 | 717 | 6,000 | 717 |
| 2014-06-23 | 724 | 724 | 714 | 714 | 6,000 | 714 |
| 2014-06-20 | 723 | 723 | 711 | 721 | 27,000 | 721 |
| 2014-06-19 | 719 | 723 | 718 | 723 | 29,000 | 723 |
| 2014-06-18 | 713 | 720 | 713 | 719 | 15,000 | 719 |
| 2014-06-17 | 719 | 719 | 715 | 715 | 7,000 | 715 |
| 2014-06-16 | 705 | 708 | 705 | 708 | 21,000 | 708 |
| 2014-06-13 | 710 | 718 | 704 | 712 | 58,000 | 712 |
| 2014-06-12 | 711 | 715 | 711 | 715 | 7,000 | 715 |
| 2014-06-11 | 707 | 715 | 707 | 715 | 13,000 | 715 |
| 2014-06-10 | 713 | 714 | 707 | 707 | 12,000 | 707 |
| 2014-06-09 | 707 | 720 | 707 | 713 | 5,000 | 713 |
| 2014-06-06 | 708 | 709 | 707 | 709 | 10,000 | 709 |
| 2014-06-05 | 703 | 708 | 703 | 708 | 13,000 | 708 |
| 2014-06-04 | 700 | 717 | 700 | 717 | 3,000 | 717 |
| 2014-06-03 | 705 | 712 | 705 | 710 | 5,000 | 710 |
| 2014-06-02 | 701 | 707 | 701 | 707 | 11,000 | 707 |
| 2014-05-30 | 701 | 717 | 701 | 714 | 10,000 | 714 |
| 2014-05-29 | 703 | 710 | 700 | 710 | 9,000 | 710 |
| 2014-05-28 | 715 | 715 | 703 | 714 | 5,000 | 714 |
| 2014-05-27 | 710 | 714 | 703 | 712 | 8,000 | 712 |
| 2014-05-26 | 710 | 713 | 710 | 713 | 6,000 | 713 |
| 2014-05-23 | 718 | 718 | 711 | 711 | 6,000 | 711 |
| 2014-05-22 | 709 | 709 | 703 | 703 | 3,000 | 703 |
| 2014-05-20 | 717 | 717 | 703 | 703 | 8,000 | 703 |
| 2014-05-19 | 709 | 710 | 703 | 704 | 8,000 | 704 |
| 2014-05-16 | 709 | 709 | 701 | 701 | 11,000 | 701 |
| 2014-05-15 | 710 | 710 | 710 | 710 | 16,000 | 710 |
| 2014-05-14 | 710 | 711 | 709 | 711 | 15,000 | 711 |
| 2014-05-13 | 700 | 708 | 700 | 705 | 11,000 | 705 |
| 2014-05-12 | 696 | 700 | 692 | 692 | 15,000 | 692 |
| 2014-05-09 | 706 | 706 | 700 | 700 | 7,000 | 700 |
| 2014-05-08 | 710 | 710 | 692 | 706 | 12,000 | 706 |
| 2014-05-07 | 690 | 709 | 690 | 702 | 10,000 | 702 |
| 2014-05-02 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2014-05-01 | 719 | 719 | 700 | 702 | 7,000 | 702 |
| 2014-04-30 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2014-04-28 | 704 | 719 | 704 | 718 | 5,000 | 718 |
| 2014-04-25 | 709 | 719 | 709 | 719 | 7,000 | 719 |
| 2014-04-24 | 700 | 709 | 700 | 703 | 4,000 | 703 |
| 2014-04-23 | 708 | 708 | 702 | 703 | 4,000 | 703 |
| 2014-04-22 | 700 | 702 | 700 | 702 | 2,000 | 702 |
| 2014-04-21 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 2014-04-18 | 700 | 709 | 700 | 704 | 13,000 | 704 |
| 2014-04-17 | 705 | 710 | 705 | 709 | 3,000 | 709 |
| 2014-04-16 | 704 | 706 | 700 | 706 | 3,000 | 706 |
| 2014-04-15 | 700 | 701 | 700 | 700 | 23,000 | 700 |
| 2014-04-14 | 690 | 693 | 690 | 692 | 11,000 | 692 |
| 2014-04-11 | 682 | 690 | 682 | 683 | 9,000 | 683 |
| 2014-04-10 | 685 | 702 | 685 | 692 | 8,000 | 692 |
| 2014-04-09 | 700 | 700 | 681 | 682 | 20,000 | 682 |
| 2014-04-08 | 700 | 706 | 700 | 706 | 4,000 | 706 |
| 2014-04-07 | 720 | 720 | 709 | 709 | 5,000 | 709 |
| 2014-04-04 | 718 | 729 | 713 | 720 | 11,000 | 720 |
| 2014-04-03 | 720 | 730 | 718 | 718 | 18,000 | 718 |
| 2014-04-02 | 712 | 723 | 710 | 712 | 57,000 | 712 |
| 2014-04-01 | 709 | 709 | 701 | 709 | 10,000 | 709 |
| 2014-03-31 | 703 | 706 | 701 | 706 | 14,000 | 706 |
| 2014-03-28 | 690 | 698 | 682 | 692 | 15,000 | 692 |
| 2014-03-27 | 699 | 699 | 689 | 699 | 5,000 | 699 |
| 2014-03-26 | 697 | 699 | 680 | 690 | 19,000 | 690 |
| 2014-03-25 | 680 | 690 | 670 | 687 | 27,000 | 687 |
| 2014-03-24 | 660 | 680 | 660 | 668 | 10,000 | 668 |
| 2014-03-20 | 685 | 685 | 660 | 660 | 18,000 | 660 |
| 2014-03-19 | 698 | 698 | 688 | 695 | 15,000 | 695 |
| 2014-03-18 | 705 | 705 | 698 | 698 | 15,000 | 698 |
| 2014-03-17 | 709 | 709 | 709 | 709 | 13,000 | 709 |
| 2014-03-14 | 705 | 705 | 695 | 699 | 47,000 | 699 |
| 2014-03-13 | 719 | 719 | 714 | 714 | 10,000 | 714 |
| 2014-03-12 | 713 | 713 | 710 | 710 | 9,000 | 710 |
| 2014-03-11 | 718 | 718 | 715 | 717 | 4,000 | 717 |
| 2014-03-10 | 712 | 712 | 708 | 710 | 11,000 | 710 |
| 2014-03-07 | 719 | 719 | 710 | 715 | 26,000 | 715 |
| 2014-03-06 | 708 | 712 | 708 | 711 | 31,000 | 711 |
| 2014-03-05 | 696 | 705 | 696 | 700 | 15,000 | 700 |
| 2014-03-04 | 704 | 705 | 704 | 705 | 3,000 | 705 |
| 2014-03-03 | 702 | 703 | 694 | 694 | 10,000 | 694 |
| 2014-02-28 | 700 | 702 | 692 | 702 | 8,000 | 702 |
| 2014-02-27 | 700 | 707 | 700 | 707 | 8,000 | 707 |
| 2014-02-26 | 700 | 700 | 690 | 700 | 3,000 | 700 |
| 2014-02-25 | 709 | 710 | 700 | 707 | 11,000 | 707 |
| 2014-02-24 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2014-02-21 | 709 | 709 | 701 | 703 | 6,000 | 703 |
| 2014-02-20 | 705 | 705 | 700 | 700 | 15,000 | 700 |
| 2014-02-19 | 697 | 705 | 697 | 703 | 8,000 | 703 |
| 2014-02-18 | 687 | 697 | 687 | 697 | 8,000 | 697 |
| 2014-02-17 | 719 | 719 | 695 | 702 | 18,000 | 702 |
| 2014-02-14 | 696 | 700 | 696 | 700 | 13,000 | 700 |
| 2014-02-13 | 700 | 705 | 695 | 696 | 13,000 | 696 |
| 2014-02-12 | 700 | 715 | 700 | 700 | 12,000 | 700 |
| 2014-02-10 | 673 | 701 | 656 | 701 | 32,000 | 701 |
| 2014-02-07 | 650 | 653 | 649 | 653 | 10,000 | 653 |
| 2014-02-06 | 647 | 647 | 637 | 638 | 14,000 | 638 |
| 2014-02-05 | 634 | 641 | 634 | 637 | 16,000 | 637 |
| 2014-02-04 | 658 | 658 | 627 | 630 | 36,000 | 630 |
| 2014-02-03 | 678 | 678 | 670 | 674 | 15,000 | 674 |
| 2014-01-31 | 676 | 686 | 672 | 686 | 14,000 | 686 |
| 2014-01-30 | 685 | 695 | 676 | 676 | 27,000 | 676 |
| 2014-01-29 | 698 | 698 | 689 | 689 | 12,000 | 689 |
| 2014-01-28 | 694 | 697 | 684 | 690 | 30,000 | 690 |
| 2014-01-27 | 699 | 699 | 680 | 684 | 11,000 | 684 |
| 2014-01-24 | 709 | 709 | 696 | 698 | 19,000 | 698 |
| 2014-01-23 | 715 | 716 | 710 | 710 | 11,000 | 710 |
| 2014-01-22 | 716 | 716 | 714 | 715 | 8,000 | 715 |
| 2014-01-21 | 720 | 720 | 716 | 716 | 6,000 | 716 |
| 2014-01-20 | 720 | 720 | 719 | 719 | 8,000 | 719 |
| 2014-01-17 | 715 | 716 | 715 | 716 | 6,000 | 716 |
| 2014-01-16 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2014-01-15 | 720 | 720 | 706 | 712 | 31,000 | 712 |
| 2014-01-14 | 721 | 736 | 721 | 730 | 34,000 | 730 |
| 2014-01-10 | 724 | 733 | 723 | 733 | 29,000 | 733 |
| 2014-01-09 | 717 | 726 | 717 | 724 | 24,000 | 724 |
| 2014-01-08 | 715 | 719 | 715 | 719 | 11,000 | 719 |
| 2014-01-07 | 705 | 717 | 700 | 717 | 17,000 | 717 |
| 2014-01-06 | 719 | 719 | 704 | 709 | 8,000 | 709 |
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
