8081 (株)カナデンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,059	1,063	1,046	1,063	13,300	1,063
2016-12-29	1,062	1,063	1,047	1,059	21,200	1,059
2016-12-28	1,057	1,064	1,050	1,063	38,700	1,063
2016-12-27	1,048	1,050	1,041	1,048	11,300	1,048
2016-12-26	1,050	1,050	1,045	1,048	13,900	1,048
2016-12-22	1,046	1,051	1,036	1,050	23,000	1,050
2016-12-21	1,050	1,057	1,034	1,039	27,400	1,039
2016-12-20	1,044	1,050	1,038	1,050	46,000	1,050
2016-12-19	1,045	1,047	1,034	1,040	27,500	1,040
2016-12-16	1,045	1,049	1,039	1,046	30,800	1,046
2016-12-15	1,045	1,045	1,036	1,039	78,000	1,039
2016-12-14	1,043	1,048	1,033	1,046	51,100	1,046
2016-12-13	1,023	1,039	1,022	1,039	33,300	1,039
2016-12-12	1,048	1,048	1,018	1,026	52,700	1,026
2016-12-09	1,039	1,045	1,034	1,045	44,300	1,045
2016-12-08	1,035	1,039	1,031	1,038	23,600	1,038
2016-12-07	1,026	1,033	1,026	1,029	17,100	1,029
2016-12-06	1,027	1,036	1,020	1,025	30,200	1,025
2016-12-05	1,023	1,027	1,014	1,022	15,500	1,022
2016-12-02	1,017	1,028	1,017	1,023	16,300	1,023
2016-12-01	1,025	1,031	1,013	1,020	28,900	1,020
2016-11-30	1,024	1,026	1,008	1,014	33,700	1,014
2016-11-29	1,043	1,043	1,028	1,034	30,300	1,034
2016-11-28	1,047	1,050	1,038	1,048	19,200	1,048
2016-11-25	1,060	1,063	1,052	1,056	15,100	1,056
2016-11-24	1,060	1,063	1,051	1,057	17,600	1,057
2016-11-22	1,047	1,059	1,042	1,057	18,900	1,057
2016-11-21	1,042	1,049	1,041	1,047	19,700	1,047
2016-11-18	1,043	1,046	1,036	1,042	27,400	1,042
2016-11-17	1,028	1,044	1,024	1,039	36,200	1,039
2016-11-16	1,024	1,028	1,022	1,028	23,000	1,028
2016-11-15	1,019	1,024	1,015	1,022	20,900	1,022
2016-11-14	1,015	1,026	1,015	1,022	26,100	1,022
2016-11-11	1,018	1,022	1,004	1,009	26,800	1,009
2016-11-10	1,005	1,021	997	1,014	30,000	1,014
2016-11-09	1,008	1,011	978	983	41,300	983
2016-11-08	1,003	1,008	1,002	1,005	7,800	1,005
2016-11-07	1,003	1,011	1,002	1,003	13,100	1,003
2016-11-04	999	1,006	986	1,003	12,500	1,003
2016-11-02	1,006	1,013	996	1,009	18,900	1,009
2016-11-01	1,014	1,025	1,002	1,012	22,600	1,012
2016-10-31	1,016	1,029	1,014	1,014	28,200	1,014
2016-10-28	1,027	1,030	1,012	1,012	41,900	1,012
2016-10-27	1,020	1,031	1,020	1,028	14,200	1,028
2016-10-26	1,022	1,027	1,011	1,024	15,800	1,024
2016-10-25	1,020	1,026	1,016	1,022	13,400	1,022
2016-10-24	1,024	1,025	1,022	1,025	4,200	1,025
2016-10-21	1,028	1,028	1,023	1,025	7,000	1,025
2016-10-20	1,020	1,028	1,020	1,027	20,200	1,027
2016-10-19	1,015	1,020	1,012	1,019	17,700	1,019
2016-10-17	1,008	1,008	1,001	1,007	17,600	1,007
2016-10-13	996	1,004	995	998	4,000	998
2016-10-12	1,008	1,009	989	993	15,900	993
2016-10-11	1,002	1,012	953	1,008	17,000	1,008
2016-10-07	1,008	1,008	1,000	1,008	6,600	1,008
2016-10-06	1,000	1,019	956	1,008	34,500	1,008
2016-10-05	988	1,005	987	1,003	17,600	1,003
2016-10-04	999	1,002	974	988	33,200	988
2016-10-03	999	1,005	997	1,001	11,700	1,001
2016-09-30	992	996	983	996	8,000	996
2016-09-29	995	1,005	990	1,002	12,100	1,002
2016-09-28	999	999	983	992	6,600	992
2016-09-27	969	988	961	988	22,900	988
2016-09-26	996	996	977	979	6,900	979
2016-09-23	995	998	970	998	17,800	998
2016-09-21	967	990	962	990	15,700	990
2016-09-20	935	962	935	953	17,800	953
2016-09-16	960	966	935	935	16,800	935
2016-09-15	956	960	947	947	17,900	947
2016-09-14	962	967	956	965	16,400	965
2016-09-13	972	972	964	967	5,600	967
2016-09-12	972	972	955	961	10,900	961
2016-09-09	968	974	965	969	13,900	969
2016-09-08	966	978	962	966	11,800	966
2016-09-07	964	975	959	968	10,100	968
2016-09-06	950	965	950	965	3,400	965
2016-09-05	948	962	938	950	6,800	950
2016-09-02	937	948	936	948	6,500	948
2016-09-01	930	944	930	935	5,800	935
2016-08-31	929	937	921	936	5,300	936
2016-08-30	938	938	922	924	1,800	924
2016-08-29	926	934	921	933	4,400	933
2016-08-26	925	925	912	914	5,700	914
2016-08-25	932	945	922	925	5,800	925
2016-08-24	950	950	933	933	5,000	933
2016-08-23	959	959	935	935	10,400	935
2016-08-22	931	952	931	945	7,700	945
2016-08-19	956	956	942	942	14,300	942
2016-08-18	945	956	942	947	15,000	947
2016-08-17	931	948	931	945	15,400	945
2016-08-16	952	965	936	945	18,000	945
2016-08-15	965	965	931	954	14,900	954
2016-08-12	961	965	954	964	11,700	964
2016-08-10	955	955	945	954	6,900	954
2016-08-09	929	946	925	943	2,600	943
2016-08-08	930	934	916	934	8,200	934
2016-08-05	896	909	896	906	6,300	906
2016-08-04	894	912	894	906	4,800	906
2016-08-03	915	915	902	904	9,400	904
2016-08-02	938	939	914	917	6,300	917
2016-08-01	958	958	930	938	9,300	938
2016-07-29	946	956	925	956	12,400	956
2016-07-28	949	959	940	959	10,400	959
2016-07-27	954	954	942	950	14,800	950
2016-07-26	955	965	921	942	19,500	942
2016-07-25	947	956	935	940	12,100	940
2016-07-22	939	952	935	943	7,400	943
2016-07-21	962	963	939	953	9,900	953
2016-07-20	965	965	952	959	22,400	959
2016-07-19	927	969	927	968	19,400	968
2016-07-15	959	959	926	942	72,700	942
2016-07-14	932	967	926	963	43,900	963
2016-07-13	941	941	920	932	31,300	932
2016-07-12	919	940	919	931	17,600	931
2016-07-11	891	917	891	913	17,400	913
2016-07-08	900	901	885	886	10,600	886
2016-07-07	894	898	887	889	7,300	889
2016-07-06	891	894	883	892	13,100	892
2016-07-05	882	893	881	893	8,300	893
2016-07-04	876	890	863	882	9,600	882
2016-07-01	863	894	863	880	6,700	880
2016-06-30	875	875	865	865	9,600	865
2016-06-29	847	875	845	870	5,700	870
2016-06-28	842	871	837	853	8,400	853
2016-06-27	856	874	837	852	13,000	852
2016-06-24	900	904	814	834	14,500	834
2016-06-23	910	910	872	904	12,500	904
2016-06-22	893	893	863	886	13,500	886
2016-06-21	877	897	877	893	6,700	893
2016-06-20	909	909	877	892	32,100	892
2016-06-17	870	892	869	890	15,700	890
2016-06-16	870	877	852	857	20,100	857
2016-06-15	851	872	842	855	24,800	855
2016-06-14	854	862	837	851	19,700	851
2016-06-13	888	888	863	863	11,600	863
2016-06-10	889	894	884	894	27,300	894
2016-06-09	887	887	877	886	6,700	886
2016-06-08	876	888	876	888	8,100	888
2016-06-07	866	880	866	877	5,700	877
2016-06-06	855	867	853	867	9,700	867
2016-06-03	867	868	854	865	7,700	865
2016-06-02	867	872	855	867	11,500	867
2016-06-01	875	884	872	880	4,700	880
2016-05-31	875	887	872	884	5,400	884
2016-05-30	880	885	870	879	4,400	879
2016-05-27	879	880	872	878	3,900	878
2016-05-26	884	885	875	878	5,200	878
2016-05-25	865	880	865	878	15,300	878
2016-05-24	868	874	868	868	3,700	868
2016-05-23	878	878	859	872	7,800	872
2016-05-20	876	882	869	873	13,400	873
2016-05-19	874	874	856	865	11,600	865
2016-05-18	861	872	858	861	13,100	861
2016-05-17	863	876	856	863	12,600	863
2016-05-16	855	875	846	854	30,300	854
2016-05-13	837	849	827	840	18,600	840
2016-05-12	840	842	834	840	6,300	840
2016-05-11	845	851	837	844	8,800	844
2016-05-10	824	848	821	836	24,200	836
2016-05-09	830	833	821	824	7,800	824
2016-05-06	826	834	822	830	12,200	830
2016-05-02	840	847	827	827	19,500	827
2016-04-28	870	878	850	855	17,600	855
2016-04-27	860	866	858	861	7,400	861
2016-04-26	869	869	850	855	6,600	855
2016-04-25	875	875	864	870	9,000	870
2016-04-22	869	869	855	867	12,100	867
2016-04-21	868	870	859	869	15,400	869
2016-04-20	857	865	847	850	20,200	850
2016-04-19	854	865	838	853	21,500	853
2016-04-18	827	840	817	828	17,900	828
2016-04-15	852	854	840	843	25,600	843
2016-04-14	840	852	831	852	30,900	852
2016-04-13	825	837	818	831	10,000	831
2016-04-12	805	838	805	819	17,200	819
2016-04-11	810	814	802	804	11,900	804
2016-04-08	795	820	786	810	29,500	810
2016-04-07	801	808	795	805	14,500	805
2016-04-06	813	814	799	802	21,600	802
2016-04-05	835	835	812	813	25,700	813
2016-04-04	834	858	834	842	21,900	842
2016-04-01	882	882	834	834	41,500	834
2016-03-31	894	896	883	887	20,900	887
2016-03-30	899	906	889	892	19,700	892
2016-03-29	904	904	891	903	56,800	903
2016-03-28	896	914	896	914	103,900	914
2016-03-25	892	897	887	892	39,400	892
2016-03-24	892	903	892	892	41,700	892
2016-03-23	902	925	890	893	44,800	893
2016-03-22	883	903	883	901	40,800	901
2016-03-18	881	886	867	874	41,800	874
2016-03-17	866	882	865	875	32,400	875
2016-03-16	875	875	865	866	19,100	866
2016-03-15	870	874	864	869	38,900	869
2016-03-14	866	873	863	869	36,400	869
2016-03-11	850	863	842	855	40,700	855
2016-03-10	838	847	829	842	41,600	842
2016-03-09	831	839	821	825	21,100	825
2016-03-08	842	848	836	836	27,000	836
2016-03-07	846	853	843	843	23,000	843
2016-03-04	832	846	832	844	34,900	844
2016-03-03	820	840	820	838	17,300	838
2016-03-02	810	832	810	819	25,400	819
2016-03-01	816	820	802	807	65,200	807
2016-02-29	820	830	801	801	26,800	801
2016-02-26	818	830	809	813	14,600	813
2016-02-25	796	821	796	811	15,800	811
2016-02-24	800	812	790	791	23,200	791
2016-02-23	820	825	796	797	21,200	797
2016-02-22	822	827	807	811	16,600	811
2016-02-19	861	861	818	822	28,000	822
2016-02-18	852	869	843	862	11,400	862
2016-02-17	841	860	817	837	11,400	837
2016-02-16	846	868	840	844	12,200	844
2016-02-15	832	853	817	846	21,500	846
2016-02-12	821	830	801	802	29,300	802
2016-02-10	847	851	836	836	18,000	836
2016-02-09	860	861	835	843	20,900	843
2016-02-08	878	881	865	865	17,600	865
2016-02-05	868	885	866	878	9,500	878
2016-02-04	885	885	874	875	14,900	875
2016-02-03	908	911	889	897	23,300	897
2016-02-02	909	925	906	910	10,600	910
2016-02-01	915	923	898	922	23,000	922
2016-01-29	889	895	868	895	11,000	895
2016-01-28	895	895	877	877	11,100	877
2016-01-27	876	895	876	894	4,500	894
2016-01-26	880	881	868	868	5,100	868
2016-01-25	899	899	886	891	6,100	891
2016-01-22	864	884	849	884	17,600	884
2016-01-21	853	894	838	838	23,200	838
2016-01-20	919	919	863	863	22,400	863
2016-01-19	909	922	902	909	11,200	909
2016-01-18	893	914	893	908	13,400	908
2016-01-15	925	929	908	908	21,500	908
2016-01-14	920	926	901	919	24,900	919
2016-01-13	911	930	911	925	13,400	925
2016-01-12	926	931	901	901	29,000	901
2016-01-08	967	967	925	935	15,300	935
2016-01-07	974	974	949	952	19,600	952
2016-01-06	989	989	965	970	14,600	970
2016-01-05	977	984	975	975	11,700	975
2016-01-04	991	1,000	977	977	11,700	977

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11月
日	月	火	水	木	金	土
« 10月31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

8081 (株)カナデン の時系列データ [2016年度]

8081 (株)カナデンの時系列データ [2016年度]