1. HOME >
  2. 株価時系列 >
  3. 8081 >
  4. 2019年

8081 (株)カナデン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3811,3811,3661,3685,0001,368
2019-12-271,3801,3901,3771,3899,1001,389
2019-12-261,3511,3711,3511,37112,3001,371
2019-12-251,3511,3511,3441,34417,0001,344
2019-12-241,3611,3661,3511,3535,5001,353
2019-12-231,3691,3701,3601,3628,7001,362
2019-12-201,4101,4101,3501,35144,2001,351
2019-12-191,3541,3931,3541,39317,2001,393
2019-12-181,3671,3671,3461,35315,8001,353
2019-12-171,3441,3671,3441,36724,6001,367
2019-12-161,3771,3771,3001,34888,5001,348
2019-12-131,3741,3851,3641,37660,3001,376
2019-12-121,3641,3711,3601,36017,7001,360
2019-12-111,3511,3671,3511,35917,0001,359
2019-12-101,3571,3611,3421,35117,9001,351
2019-12-091,3471,3601,3441,36016,2001,360
2019-12-061,3291,3391,3291,3328,2001,332
2019-12-051,3151,3341,3151,32510,7001,325
2019-12-041,3121,3221,3061,31114,1001,311
2019-12-031,3201,3341,3131,32012,5001,320
2019-12-021,3201,3361,3201,3256,5001,325
2019-11-291,3201,3291,3131,3169,8001,316
2019-11-281,3311,3331,3101,31219,9001,312
2019-11-271,3161,3261,3131,3196,7001,319
2019-11-261,3401,3481,3101,3108,7001,310
2019-11-251,3221,3341,3131,3247,4001,324
2019-11-221,3391,3391,3191,3228,0001,322
2019-11-211,3331,3331,3011,3227,5001,322
2019-11-201,3491,3491,3131,32214,8001,322
2019-11-191,3551,3551,3401,3524,5001,352
2019-11-181,3661,3661,3421,3465,9001,346
2019-11-151,3501,3751,3431,36117,1001,361
2019-11-141,3491,3591,3331,35212,8001,352
2019-11-131,3801,3801,3421,3479,5001,347
2019-11-121,3781,3821,3561,3808,3001,380
2019-11-111,3781,3831,3681,37816,9001,378
2019-11-081,3851,3851,3341,34027,4001,340
2019-11-071,3811,3811,3621,37910,0001,379
2019-11-061,3491,3781,3351,37722,7001,377
2019-11-051,3521,3521,3281,34032,6001,340
2019-11-011,3121,3351,3101,32818,4001,328
2019-10-311,3281,3371,3001,33022,8001,330
2019-10-301,2751,3321,2541,33078,0001,330
2019-10-291,2901,3081,2741,28672,1001,286
2019-10-281,2861,2861,2571,26324,3001,263
2019-10-251,2741,2741,2611,27318,3001,273
2019-10-241,2731,2761,2661,27414,9001,274
2019-10-231,2781,2781,2631,27217,1001,272
2019-10-211,2651,2701,2621,27010,0001,270
2019-10-181,2761,2761,2581,26520,9001,265
2019-10-171,2721,2721,2501,26217,5001,262
2019-10-161,2681,2771,2591,27122,7001,271
2019-10-151,2641,2641,2411,25527,4001,255
2019-10-111,2421,2431,2021,23821,1001,238
2019-10-101,2631,2631,2341,23414,5001,234
2019-10-091,2501,2581,2451,25817,4001,258
2019-10-081,2661,2701,2361,25124,5001,251
2019-10-071,2401,2691,2401,2669,9001,266
2019-10-041,2531,2601,2341,24015,7001,240
2019-10-031,2661,2761,2491,25314,5001,253
2019-10-021,2901,2961,2801,28018,9001,280
2019-10-011,2921,2991,2861,29014,5001,290
2019-09-301,3061,3061,2741,27916,2001,279
2019-09-271,3501,3501,3021,31424,5001,314
2019-09-261,3721,3931,3231,37830,5001,378
2019-09-251,3451,3671,3381,3676,7001,367
2019-09-241,3581,3751,3411,35611,8001,356
2019-09-201,3621,3621,3271,35815,5001,358
2019-09-191,3321,3621,3111,36217,4001,362
2019-09-181,3341,3341,3011,3079,6001,307
2019-09-171,3741,3741,3261,33922,1001,339
2019-09-131,3451,3581,3111,35242,9001,352
2019-09-121,3271,3491,3131,32822,2001,328
2019-09-111,2791,3291,2791,32917,6001,329
2019-09-101,2781,2831,2661,2798,3001,279
2019-09-091,2641,2711,2551,2717,3001,271
2019-09-061,2571,2641,2501,2558,2001,255
2019-09-051,2111,2571,2111,25712,7001,257
2019-09-041,2081,2211,2041,2107,6001,210
2019-09-031,2001,2221,2001,2175,6001,217
2019-09-021,2081,2081,1951,2003,6001,200
2019-08-301,2001,2271,1911,21112,5001,211
2019-08-291,1881,1921,1781,1808,0001,180
2019-08-281,2011,2171,1851,1918,2001,191
2019-08-271,2011,2181,1961,20520,8001,205
2019-08-261,1901,2111,1891,20028,7001,200
2019-08-231,2341,2351,2161,22210,7001,222
2019-08-221,2341,2351,2111,2258,5001,225
2019-08-211,2431,2451,2311,23410,2001,234
2019-08-201,2701,2701,2501,27013,4001,270
2019-08-191,2391,2501,2321,24612,1001,246
2019-08-161,2171,2361,2151,21812,5001,218
2019-08-151,2361,2361,2071,22714,7001,227
2019-08-141,2321,2401,2191,24012,3001,240
2019-08-131,2221,2241,2041,20720,5001,207
2019-08-091,2241,2441,2241,2318,4001,231
2019-08-081,2191,2371,2191,22313,0001,223
2019-08-071,2271,2341,2181,21914,4001,219
2019-08-061,2351,2361,2101,22625,7001,226
2019-08-051,2781,2801,2351,24023,8001,240
2019-08-021,3401,3531,2841,28523,3001,285
2019-08-011,3731,3761,3511,35111,5001,351
2019-07-311,4301,4331,3971,39712,9001,397
2019-07-301,4241,4741,3901,47420,2001,474
2019-07-291,4211,4221,4151,4204,9001,420
2019-07-261,4001,4171,3961,41514,2001,415
2019-07-251,4231,4341,4201,4305,1001,430
2019-07-241,4321,4361,4271,43515,1001,435
2019-07-231,4341,4351,4151,43218,8001,432
2019-07-221,4331,4361,4221,43024,1001,430
2019-07-191,4151,4421,4151,43132,9001,431
2019-07-181,4551,4641,4151,42537,3001,425
2019-07-171,4761,4871,4541,47032,9001,470
2019-07-161,5101,5121,4711,47659,8001,476
2019-07-121,4321,4921,4271,48835,2001,488
2019-07-111,3921,4381,3911,42822,8001,428
2019-07-101,3981,4031,3851,38734,2001,387
2019-07-091,3831,4151,3831,39825,4001,398
2019-07-081,3761,3821,3661,37013,2001,370
2019-07-051,3611,3871,3611,3767,3001,376
2019-07-041,3401,3711,3401,37012,4001,370
2019-07-031,3241,3401,3161,3378,0001,337
2019-07-021,3111,3411,3111,33517,3001,335
2019-07-011,3211,3261,3051,32510,1001,325
2019-06-281,3311,3341,2941,30016,6001,300
2019-06-271,3101,3301,3101,3307,5001,330
2019-06-261,3351,3441,3091,30913,8001,309
2019-06-251,3501,3621,3371,33711,0001,337
2019-06-241,3651,3671,3361,35515,1001,355
2019-06-211,3631,3751,3321,37142,6001,371
2019-06-201,3151,3591,3111,35948,3001,359
2019-06-191,3001,3051,2961,30053,0001,300
2019-06-181,2901,3001,2891,29128,8001,291
2019-06-171,3001,3041,2931,30031,3001,300
2019-06-141,2991,3001,2941,29819,7001,298
2019-06-131,2941,3001,2891,29523,9001,295
2019-06-121,2981,3001,2901,29516,5001,295
2019-06-111,2981,3001,2911,29813,8001,298
2019-06-101,3001,3001,2901,2989,5001,298
2019-06-071,2981,2981,2881,2944,2001,294
2019-06-061,3051,3051,2821,29011,6001,290
2019-06-051,3001,3131,2951,31229,3001,312
2019-06-041,2981,2991,2871,29915,2001,299
2019-06-031,2791,2901,2781,29010,0001,290
2019-05-311,2851,2901,2781,28917,5001,289
2019-05-301,2741,2881,2551,28616,4001,286
2019-05-291,2701,2921,2531,28919,7001,289
2019-05-281,2871,2951,2761,28216,5001,282
2019-05-271,2931,2961,2801,2879,5001,287
2019-05-241,2721,2871,2611,28718,2001,287
2019-05-231,2901,2941,2781,28310,5001,283
2019-05-221,2891,2931,2721,2727,4001,272
2019-05-211,2741,2911,2721,28712,0001,287
2019-05-201,2971,2971,2731,28712,2001,287
2019-05-171,2861,2861,2611,28132,4001,281
2019-05-161,2661,2751,2011,26621,6001,266
2019-05-151,2931,2931,2381,26220,5001,262
2019-05-141,1871,2341,1811,23313,7001,233
2019-05-131,2161,2271,1871,18913,2001,189
2019-05-101,2041,2301,1931,21516,3001,215
2019-05-091,2551,2551,1931,20321,0001,203
2019-05-081,2441,2601,2151,23624,2001,236
2019-05-071,2621,2691,2441,24610,2001,246
2019-04-261,2521,2801,2471,26219,0001,262
2019-04-251,2311,2731,2271,27041,0001,270
2019-04-241,2571,2601,2321,23314,6001,233
2019-04-231,2631,2631,2421,2538,8001,253
2019-04-221,2621,2621,2451,2579,7001,257
2019-04-191,2551,2591,2481,25714,5001,257
2019-04-181,2701,2711,2441,25415,6001,254
2019-04-171,2471,2681,2441,26315,2001,263
2019-04-161,2491,2611,2421,26025,2001,260
2019-04-151,2291,2581,2221,25737,8001,257
2019-04-121,2211,2261,2101,22518,5001,225
2019-04-111,2121,2171,2061,21115,5001,211
2019-04-101,1981,2071,1981,20713,2001,207
2019-04-091,2021,2081,1851,20718,4001,207
2019-04-081,2461,2461,2121,21417,3001,214
2019-04-051,2591,2591,2371,25213,0001,252
2019-04-041,2391,2621,2351,26013,2001,260
2019-04-031,2271,2541,2261,25335,8001,253
2019-04-021,2301,2341,2211,22717,5001,227
2019-04-011,2001,2161,1931,21324,4001,213
2019-03-291,1931,2051,1711,17918,1001,179
2019-03-281,2121,2121,1721,18537,5001,185
2019-03-271,2191,2321,2041,23037,7001,230
2019-03-261,1961,2521,1961,252146,3001,252
2019-03-251,2001,2001,1791,19596,8001,195
2019-03-221,2071,2361,2031,23273,1001,232
2019-03-201,2171,2241,2031,21052,7001,210
2019-03-191,2461,2461,2071,22167,1001,221
2019-03-181,1861,2011,1811,19867,2001,198
2019-03-151,1961,2001,1821,18952,6001,189
2019-03-141,2111,2111,1801,19930,0001,199
2019-03-131,2231,2291,1981,20524,4001,205
2019-03-121,2021,2501,2021,23531,2001,235
2019-03-111,2121,2141,1931,20222,4001,202
2019-03-081,2291,2491,2041,21039,1001,210
2019-03-071,2501,2671,2341,25725,8001,257
2019-03-061,3031,3031,2431,25931,1001,259
2019-03-051,3041,3151,2851,30016,8001,300
2019-03-041,3141,3191,3051,31813,9001,318
2019-03-011,3041,3101,2921,30719,6001,307
2019-02-281,3101,3151,2761,30522,5001,305
2019-02-271,3061,3291,2891,30051,1001,300
2019-02-261,2721,2831,2711,2818,0001,281
2019-02-251,2681,2751,2661,2726,8001,272
2019-02-221,2961,2961,2631,2688,6001,268
2019-02-211,2981,3011,2831,29713,3001,297
2019-02-201,2981,3021,2921,29922,7001,299
2019-02-191,3001,3051,2951,30018,1001,300
2019-02-181,2941,3051,2861,30518,8001,305
2019-02-151,2971,2971,2591,28818,1001,288
2019-02-141,2401,2931,2391,29228,4001,292
2019-02-131,2601,2601,2331,24311,6001,243
2019-02-121,2331,2631,2331,26011,9001,260
2019-02-081,2371,2471,2221,23218,6001,232
2019-02-071,2401,2541,2371,2486,6001,248
2019-02-061,2481,2561,2391,25110,9001,251
2019-02-051,2391,2591,2371,25414,1001,254
2019-02-041,2151,2361,2151,22719,9001,227
2019-02-011,1521,2211,1441,21729,5001,217
2019-01-311,1401,1551,1291,15229,9001,152
2019-01-301,2141,2141,1211,12130,8001,121
2019-01-291,2191,2211,1741,18427,8001,184
2019-01-281,2221,2261,2151,22110,1001,221
2019-01-251,2231,2391,2171,22520,0001,225
2019-01-241,2151,2251,2151,2246,4001,224
2019-01-231,2221,2251,2031,21612,3001,216
2019-01-221,2281,2281,2061,2247,8001,224
2019-01-211,2301,2301,2101,21813,8001,218
2019-01-181,2391,2391,2151,22014,1001,220
2019-01-171,2191,2281,2121,22613,8001,226
2019-01-161,2221,2261,2141,21712,1001,217
2019-01-151,2341,2441,2151,22521,2001,225
2019-01-111,2231,2231,1911,20518,6001,205
2019-01-101,1911,2231,1891,21813,8001,218
2019-01-091,1831,1961,1761,19513,8001,195
2019-01-081,1801,1861,1721,1789,8001,178
2019-01-071,1981,1981,1681,17616,5001,176
2019-01-041,1651,1711,1271,16819,9001,168

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