8081 (株)カナデン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 986 | 1,000 | 974 | 990 | 25,600 | 990 |
| 2015-12-29 | 984 | 995 | 972 | 984 | 8,600 | 984 |
| 2015-12-28 | 1,000 | 1,000 | 975 | 987 | 7,000 | 987 |
| 2015-12-25 | 962 | 979 | 936 | 972 | 16,800 | 972 |
| 2015-12-24 | 970 | 978 | 965 | 969 | 14,800 | 969 |
| 2015-12-22 | 989 | 989 | 977 | 978 | 9,900 | 978 |
| 2015-12-21 | 983 | 989 | 959 | 976 | 20,800 | 976 |
| 2015-12-18 | 1,003 | 1,008 | 983 | 983 | 38,200 | 983 |
| 2015-12-17 | 998 | 1,006 | 993 | 1,006 | 32,500 | 1,006 |
| 2015-12-16 | 983 | 986 | 970 | 986 | 14,800 | 986 |
| 2015-12-15 | 1,009 | 1,010 | 977 | 980 | 54,300 | 980 |
| 2015-12-14 | 982 | 1,000 | 982 | 1,000 | 35,100 | 1,000 |
| 2015-12-11 | 970 | 988 | 970 | 988 | 39,300 | 988 |
| 2015-12-10 | 989 | 989 | 977 | 980 | 34,900 | 980 |
| 2015-12-09 | 985 | 990 | 982 | 989 | 12,500 | 989 |
| 2015-12-08 | 987 | 995 | 980 | 988 | 8,900 | 988 |
| 2015-12-07 | 980 | 993 | 980 | 984 | 13,000 | 984 |
| 2015-12-04 | 980 | 991 | 976 | 976 | 11,500 | 976 |
| 2015-12-03 | 991 | 995 | 986 | 992 | 12,100 | 992 |
| 2015-12-02 | 978 | 992 | 975 | 992 | 11,200 | 992 |
| 2015-12-01 | 990 | 990 | 977 | 980 | 17,800 | 980 |
| 2015-11-30 | 983 | 990 | 983 | 989 | 8,700 | 989 |
| 2015-11-27 | 982 | 984 | 973 | 982 | 9,000 | 982 |
| 2015-11-26 | 973 | 981 | 972 | 976 | 11,700 | 976 |
| 2015-11-25 | 979 | 980 | 971 | 976 | 8,400 | 976 |
| 2015-11-24 | 971 | 981 | 969 | 979 | 18,600 | 979 |
| 2015-11-20 | 982 | 982 | 975 | 982 | 21,600 | 982 |
| 2015-11-19 | 981 | 987 | 976 | 983 | 15,600 | 983 |
| 2015-11-18 | 980 | 985 | 977 | 981 | 17,600 | 981 |
| 2015-11-17 | 975 | 978 | 969 | 978 | 17,000 | 978 |
| 2015-11-16 | 936 | 973 | 936 | 966 | 27,000 | 966 |
| 2015-11-13 | 974 | 975 | 934 | 950 | 44,300 | 950 |
| 2015-11-12 | 974 | 980 | 968 | 980 | 20,200 | 980 |
| 2015-11-11 | 967 | 979 | 967 | 978 | 13,100 | 978 |
| 2015-11-10 | 975 | 979 | 967 | 974 | 12,400 | 974 |
| 2015-11-09 | 960 | 984 | 951 | 980 | 32,900 | 980 |
| 2015-11-06 | 950 | 965 | 941 | 959 | 15,600 | 959 |
| 2015-11-05 | 968 | 968 | 930 | 952 | 25,800 | 952 |
| 2015-11-04 | 957 | 972 | 934 | 953 | 15,100 | 953 |
| 2015-11-02 | 956 | 956 | 922 | 945 | 15,600 | 945 |
| 2015-10-30 | 986 | 987 | 952 | 956 | 48,500 | 956 |
| 2015-10-29 | 949 | 990 | 928 | 980 | 49,700 | 980 |
| 2015-10-28 | 941 | 955 | 915 | 945 | 25,700 | 945 |
| 2015-10-27 | 950 | 951 | 924 | 940 | 14,500 | 940 |
| 2015-10-26 | 937 | 949 | 926 | 943 | 14,100 | 943 |
| 2015-10-23 | 928 | 930 | 917 | 922 | 12,400 | 922 |
| 2015-10-22 | 923 | 935 | 904 | 905 | 7,900 | 905 |
| 2015-10-21 | 903 | 937 | 900 | 937 | 15,100 | 937 |
| 2015-10-20 | 920 | 920 | 898 | 902 | 11,500 | 902 |
| 2015-10-19 | 891 | 898 | 883 | 898 | 8,300 | 898 |
| 2015-10-16 | 900 | 900 | 887 | 888 | 15,300 | 888 |
| 2015-10-15 | 893 | 906 | 884 | 897 | 34,300 | 897 |
| 2015-10-14 | 895 | 900 | 876 | 898 | 25,000 | 898 |
| 2015-10-13 | 904 | 904 | 895 | 900 | 13,900 | 900 |
| 2015-10-09 | 890 | 907 | 886 | 907 | 18,100 | 907 |
| 2015-10-08 | 912 | 912 | 876 | 886 | 24,800 | 886 |
| 2015-10-07 | 905 | 915 | 895 | 912 | 12,100 | 912 |
| 2015-10-06 | 905 | 915 | 890 | 905 | 24,900 | 905 |
| 2015-10-05 | 903 | 905 | 888 | 898 | 10,400 | 898 |
| 2015-10-02 | 885 | 903 | 870 | 898 | 16,300 | 898 |
| 2015-10-01 | 897 | 904 | 881 | 892 | 7,500 | 892 |
| 2015-09-30 | 879 | 894 | 878 | 888 | 6,900 | 888 |
| 2015-09-29 | 877 | 885 | 862 | 867 | 21,600 | 867 |
| 2015-09-28 | 879 | 885 | 866 | 885 | 23,800 | 885 |
| 2015-09-25 | 858 | 879 | 858 | 879 | 15,700 | 879 |
| 2015-09-24 | 885 | 891 | 857 | 858 | 44,900 | 858 |
| 2015-09-18 | 908 | 908 | 890 | 902 | 19,700 | 902 |
| 2015-09-17 | 908 | 908 | 899 | 908 | 13,000 | 908 |
| 2015-09-16 | 902 | 902 | 892 | 900 | 10,600 | 900 |
| 2015-09-15 | 913 | 913 | 892 | 898 | 28,500 | 898 |
| 2015-09-14 | 912 | 914 | 898 | 898 | 12,300 | 898 |
| 2015-09-11 | 904 | 907 | 898 | 906 | 33,800 | 906 |
| 2015-09-10 | 905 | 912 | 890 | 892 | 24,200 | 892 |
| 2015-09-09 | 908 | 923 | 898 | 923 | 17,000 | 923 |
| 2015-09-08 | 883 | 896 | 880 | 882 | 9,800 | 882 |
| 2015-09-07 | 875 | 908 | 872 | 883 | 12,300 | 883 |
| 2015-09-04 | 893 | 894 | 871 | 878 | 23,800 | 878 |
| 2015-09-03 | 890 | 904 | 880 | 889 | 11,100 | 889 |
| 2015-09-02 | 861 | 897 | 860 | 883 | 16,600 | 883 |
| 2015-09-01 | 903 | 906 | 871 | 883 | 22,500 | 883 |
| 2015-08-31 | 920 | 922 | 896 | 911 | 19,800 | 911 |
| 2015-08-28 | 908 | 923 | 900 | 920 | 18,500 | 920 |
| 2015-08-27 | 904 | 905 | 878 | 881 | 15,100 | 881 |
| 2015-08-26 | 847 | 893 | 845 | 887 | 36,100 | 887 |
| 2015-08-25 | 816 | 883 | 802 | 842 | 42,600 | 842 |
| 2015-08-24 | 910 | 925 | 887 | 891 | 37,200 | 891 |
| 2015-08-21 | 970 | 970 | 921 | 938 | 26,900 | 938 |
| 2015-08-20 | 987 | 991 | 975 | 977 | 20,900 | 977 |
| 2015-08-19 | 998 | 1,000 | 986 | 988 | 15,900 | 988 |
| 2015-08-18 | 1,000 | 1,010 | 997 | 1,004 | 14,400 | 1,004 |
| 2015-08-17 | 1,004 | 1,007 | 992 | 999 | 28,000 | 999 |
| 2015-08-14 | 994 | 1,001 | 987 | 1,001 | 19,300 | 1,001 |
| 2015-08-13 | 996 | 1,000 | 983 | 993 | 13,300 | 993 |
| 2015-08-12 | 1,011 | 1,011 | 981 | 998 | 15,400 | 998 |
| 2015-08-11 | 1,027 | 1,027 | 1,007 | 1,011 | 17,000 | 1,011 |
| 2015-08-10 | 1,014 | 1,023 | 1,001 | 1,022 | 15,100 | 1,022 |
| 2015-08-07 | 1,009 | 1,017 | 1,005 | 1,011 | 19,200 | 1,011 |
| 2015-08-06 | 1,005 | 1,019 | 1,005 | 1,016 | 21,400 | 1,016 |
| 2015-08-05 | 995 | 1,005 | 995 | 1,002 | 16,300 | 1,002 |
| 2015-08-04 | 994 | 994 | 980 | 994 | 16,600 | 994 |
| 2015-08-03 | 990 | 992 | 973 | 990 | 13,600 | 990 |
| 2015-07-31 | 987 | 989 | 977 | 986 | 23,800 | 986 |
| 2015-07-30 | 995 | 999 | 966 | 972 | 27,700 | 972 |
| 2015-07-29 | 995 | 1,011 | 966 | 987 | 33,700 | 987 |
| 2015-07-28 | 1,014 | 1,025 | 986 | 994 | 38,000 | 994 |
| 2015-07-27 | 1,016 | 1,016 | 997 | 999 | 13,400 | 999 |
| 2015-07-24 | 1,023 | 1,030 | 1,006 | 1,015 | 10,600 | 1,015 |
| 2015-07-23 | 1,010 | 1,022 | 1,001 | 1,022 | 9,400 | 1,022 |
| 2015-07-22 | 1,029 | 1,029 | 1,008 | 1,010 | 11,000 | 1,010 |
| 2015-07-21 | 1,036 | 1,036 | 1,019 | 1,034 | 17,900 | 1,034 |
| 2015-07-17 | 1,050 | 1,050 | 1,019 | 1,036 | 28,000 | 1,036 |
| 2015-07-16 | 1,025 | 1,045 | 1,017 | 1,045 | 27,900 | 1,045 |
| 2015-07-15 | 1,031 | 1,031 | 1,000 | 1,024 | 60,500 | 1,024 |
| 2015-07-14 | 992 | 1,032 | 989 | 1,027 | 48,800 | 1,027 |
| 2015-07-13 | 990 | 994 | 961 | 981 | 33,700 | 981 |
| 2015-07-10 | 977 | 1,074 | 962 | 965 | 114,600 | 965 |
| 2015-07-09 | 950 | 961 | 931 | 947 | 29,600 | 947 |
| 2015-07-08 | 981 | 985 | 959 | 960 | 22,000 | 960 |
| 2015-07-07 | 983 | 994 | 980 | 980 | 23,600 | 980 |
| 2015-07-06 | 986 | 986 | 972 | 972 | 20,000 | 972 |
| 2015-07-03 | 993 | 993 | 985 | 986 | 10,500 | 986 |
| 2015-07-02 | 999 | 1,007 | 986 | 994 | 19,800 | 994 |
| 2015-07-01 | 985 | 1,001 | 984 | 995 | 22,200 | 995 |
| 2015-06-30 | 982 | 985 | 976 | 985 | 18,400 | 985 |
| 2015-06-29 | 991 | 995 | 980 | 980 | 19,600 | 980 |
| 2015-06-26 | 997 | 1,000 | 987 | 998 | 23,700 | 998 |
| 2015-06-25 | 998 | 1,000 | 993 | 993 | 10,900 | 993 |
| 2015-06-24 | 1,000 | 1,002 | 993 | 998 | 22,200 | 998 |
| 2015-06-23 | 1,000 | 1,005 | 989 | 998 | 26,600 | 998 |
| 2015-06-22 | 990 | 997 | 981 | 989 | 30,000 | 989 |
| 2015-06-19 | 1,000 | 1,011 | 991 | 991 | 55,400 | 991 |
| 2015-06-18 | 995 | 999 | 987 | 992 | 31,800 | 992 |
| 2015-06-17 | 996 | 999 | 990 | 991 | 24,400 | 991 |
| 2015-06-16 | 995 | 998 | 988 | 990 | 32,900 | 990 |
| 2015-06-15 | 993 | 995 | 984 | 994 | 37,700 | 994 |
| 2015-06-12 | 990 | 996 | 982 | 988 | 59,300 | 988 |
| 2015-06-11 | 990 | 990 | 979 | 989 | 25,900 | 989 |
| 2015-06-10 | 996 | 996 | 980 | 980 | 17,300 | 980 |
| 2015-06-09 | 990 | 997 | 981 | 981 | 19,800 | 981 |
| 2015-06-08 | 976 | 996 | 976 | 983 | 21,300 | 983 |
| 2015-06-05 | 968 | 978 | 965 | 975 | 24,800 | 975 |
| 2015-06-04 | 967 | 967 | 957 | 960 | 30,300 | 960 |
| 2015-06-03 | 958 | 964 | 950 | 955 | 55,200 | 955 |
| 2015-06-02 | 949 | 965 | 948 | 960 | 19,100 | 960 |
| 2015-06-01 | 956 | 962 | 945 | 957 | 31,200 | 957 |
| 2015-05-29 | 953 | 969 | 947 | 964 | 51,100 | 964 |
| 2015-05-28 | 970 | 980 | 965 | 968 | 19,800 | 968 |
| 2015-05-27 | 972 | 972 | 961 | 968 | 19,600 | 968 |
| 2015-05-26 | 964 | 970 | 955 | 957 | 16,000 | 957 |
| 2015-05-25 | 955 | 965 | 954 | 956 | 18,500 | 956 |
| 2015-05-22 | 965 | 978 | 951 | 958 | 16,700 | 958 |
| 2015-05-21 | 970 | 976 | 961 | 962 | 27,300 | 962 |
| 2015-05-20 | 987 | 987 | 957 | 970 | 48,700 | 970 |
| 2015-05-19 | 992 | 996 | 983 | 987 | 24,900 | 987 |
| 2015-05-18 | 1,000 | 1,025 | 987 | 992 | 83,600 | 992 |
| 2015-05-15 | 929 | 1,041 | 927 | 987 | 225,900 | 987 |
| 2015-05-14 | 892 | 909 | 865 | 891 | 29,400 | 891 |
| 2015-05-13 | 908 | 918 | 900 | 901 | 23,800 | 901 |
| 2015-05-12 | 895 | 912 | 895 | 905 | 20,800 | 905 |
| 2015-05-11 | 872 | 912 | 872 | 895 | 43,800 | 895 |
| 2015-05-08 | 865 | 871 | 860 | 866 | 15,100 | 866 |
| 2015-05-07 | 858 | 880 | 852 | 866 | 22,200 | 866 |
| 2015-05-01 | 850 | 872 | 850 | 861 | 35,900 | 861 |
| 2015-04-30 | 857 | 869 | 855 | 861 | 27,200 | 861 |
| 2015-04-28 | 866 | 874 | 856 | 863 | 30,400 | 863 |
| 2015-04-27 | 855 | 874 | 854 | 854 | 27,900 | 854 |
| 2015-04-24 | 861 | 872 | 845 | 862 | 25,500 | 862 |
| 2015-04-23 | 872 | 872 | 863 | 869 | 17,600 | 869 |
| 2015-04-22 | 869 | 875 | 864 | 870 | 28,000 | 870 |
| 2015-04-21 | 859 | 870 | 854 | 869 | 18,800 | 869 |
| 2015-04-20 | 875 | 875 | 855 | 866 | 30,100 | 866 |
| 2015-04-17 | 859 | 875 | 854 | 873 | 33,900 | 873 |
| 2015-04-16 | 877 | 878 | 850 | 859 | 86,000 | 859 |
| 2015-04-15 | 876 | 889 | 860 | 869 | 69,200 | 869 |
| 2015-04-14 | 856 | 882 | 852 | 882 | 55,300 | 882 |
| 2015-04-13 | 872 | 882 | 844 | 855 | 71,800 | 855 |
| 2015-04-10 | 912 | 915 | 890 | 899 | 27,900 | 899 |
| 2015-04-09 | 905 | 914 | 898 | 899 | 30,900 | 899 |
| 2015-04-08 | 900 | 915 | 898 | 903 | 41,200 | 903 |
| 2015-04-07 | 901 | 901 | 888 | 891 | 19,000 | 891 |
| 2015-04-06 | 899 | 907 | 884 | 887 | 17,500 | 887 |
| 2015-04-03 | 881 | 900 | 881 | 900 | 35,700 | 900 |
| 2015-04-02 | 875 | 900 | 874 | 881 | 48,800 | 881 |
| 2015-04-01 | 875 | 920 | 871 | 875 | 66,500 | 875 |
| 2015-03-31 | 875 | 896 | 866 | 877 | 39,000 | 877 |
| 2015-03-30 | 849 | 878 | 849 | 860 | 81,000 | 860 |
| 2015-03-27 | 871 | 882 | 846 | 854 | 53,000 | 854 |
| 2015-03-26 | 897 | 897 | 868 | 895 | 44,000 | 895 |
| 2015-03-25 | 900 | 900 | 890 | 897 | 6,000 | 897 |
| 2015-03-24 | 894 | 900 | 891 | 900 | 23,000 | 900 |
| 2015-03-23 | 895 | 895 | 893 | 894 | 8,000 | 894 |
| 2015-03-20 | 893 | 895 | 891 | 895 | 27,000 | 895 |
| 2015-03-19 | 889 | 893 | 870 | 893 | 27,000 | 893 |
| 2015-03-18 | 885 | 889 | 876 | 887 | 15,000 | 887 |
| 2015-03-17 | 870 | 888 | 870 | 885 | 22,000 | 885 |
| 2015-03-16 | 880 | 880 | 864 | 873 | 23,000 | 873 |
| 2015-03-13 | 880 | 888 | 875 | 886 | 50,000 | 886 |
| 2015-03-12 | 866 | 881 | 861 | 880 | 23,000 | 880 |
| 2015-03-11 | 867 | 867 | 855 | 861 | 19,000 | 861 |
| 2015-03-10 | 860 | 875 | 857 | 867 | 21,000 | 867 |
| 2015-03-09 | 850 | 855 | 842 | 850 | 17,000 | 850 |
| 2015-03-06 | 857 | 859 | 853 | 855 | 18,000 | 855 |
| 2015-03-05 | 860 | 860 | 856 | 857 | 12,000 | 857 |
| 2015-03-04 | 863 | 863 | 852 | 856 | 17,000 | 856 |
| 2015-03-03 | 871 | 871 | 833 | 863 | 25,000 | 863 |
| 2015-03-02 | 853 | 870 | 853 | 869 | 17,000 | 869 |
| 2015-02-27 | 865 | 866 | 857 | 864 | 16,000 | 864 |
| 2015-02-26 | 842 | 865 | 842 | 865 | 25,000 | 865 |
| 2015-02-25 | 865 | 865 | 842 | 848 | 23,000 | 848 |
| 2015-02-24 | 824 | 880 | 824 | 873 | 87,000 | 873 |
| 2015-02-23 | 840 | 848 | 830 | 830 | 25,000 | 830 |
| 2015-02-20 | 847 | 855 | 839 | 855 | 24,000 | 855 |
| 2015-02-19 | 863 | 863 | 808 | 847 | 42,000 | 847 |
| 2015-02-18 | 836 | 858 | 836 | 857 | 49,000 | 857 |
| 2015-02-17 | 839 | 839 | 830 | 836 | 14,000 | 836 |
| 2015-02-16 | 847 | 847 | 833 | 839 | 28,000 | 839 |
| 2015-02-13 | 830 | 841 | 830 | 833 | 30,000 | 833 |
| 2015-02-12 | 826 | 829 | 821 | 825 | 36,000 | 825 |
| 2015-02-10 | 817 | 828 | 816 | 817 | 37,000 | 817 |
| 2015-02-09 | 803 | 809 | 803 | 804 | 6,000 | 804 |
| 2015-02-06 | 797 | 801 | 796 | 799 | 13,000 | 799 |
| 2015-02-05 | 795 | 796 | 794 | 796 | 8,000 | 796 |
| 2015-02-04 | 785 | 798 | 785 | 798 | 12,000 | 798 |
| 2015-02-03 | 800 | 800 | 788 | 790 | 7,000 | 790 |
| 2015-02-02 | 781 | 796 | 781 | 792 | 6,000 | 792 |
| 2015-01-30 | 791 | 800 | 790 | 794 | 10,000 | 794 |
| 2015-01-29 | 800 | 803 | 788 | 791 | 9,000 | 791 |
| 2015-01-28 | 790 | 793 | 779 | 790 | 18,000 | 790 |
| 2015-01-27 | 794 | 795 | 777 | 790 | 9,000 | 790 |
| 2015-01-26 | 770 | 789 | 770 | 779 | 12,000 | 779 |
| 2015-01-23 | 775 | 775 | 774 | 774 | 2,000 | 774 |
| 2015-01-22 | 771 | 773 | 771 | 773 | 3,000 | 773 |
| 2015-01-21 | 782 | 782 | 773 | 774 | 4,000 | 774 |
| 2015-01-20 | 785 | 785 | 773 | 782 | 10,000 | 782 |
| 2015-01-19 | 773 | 782 | 773 | 781 | 6,000 | 781 |
| 2015-01-16 | 779 | 788 | 779 | 782 | 3,000 | 782 |
| 2015-01-15 | 785 | 793 | 779 | 779 | 24,000 | 779 |
| 2015-01-14 | 797 | 797 | 789 | 789 | 9,000 | 789 |
| 2015-01-13 | 781 | 783 | 781 | 782 | 6,000 | 782 |
| 2015-01-09 | 788 | 794 | 788 | 790 | 12,000 | 790 |
| 2015-01-08 | 783 | 794 | 783 | 788 | 7,000 | 788 |
| 2015-01-07 | 781 | 799 | 781 | 785 | 11,000 | 785 |
| 2015-01-06 | 804 | 804 | 780 | 789 | 18,000 | 789 |
| 2015-01-05 | 801 | 812 | 801 | 812 | 8,000 | 812 |
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
