1. HOME >
  2. 株価時系列 >
  3. 8081 >
  4. 2020年

8081 (株)カナデン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3221,3221,2901,29414,7001,294
2020-12-291,3151,3261,2971,32623,4001,326
2020-12-281,3191,3241,2891,31527,6001,315
2020-12-251,2871,3131,2871,31011,8001,310
2020-12-241,2671,2871,2651,28716,1001,287
2020-12-231,2801,2941,2581,26344,2001,263
2020-12-221,2611,2701,2581,26016,5001,260
2020-12-211,2591,2771,2591,26621,9001,266
2020-12-181,2871,3001,2671,27044,3001,270
2020-12-171,3201,3281,2921,30820,9001,308
2020-12-161,3311,3371,3111,32133,2001,321
2020-12-151,3721,3861,3301,33191,5001,331
2020-12-141,4281,4681,4221,45738,1001,457
2020-12-111,3651,4441,3651,40637,6001,406
2020-12-101,3381,3571,3351,35323,3001,353
2020-12-091,3101,3501,3101,33815,0001,338
2020-12-081,2891,3181,2891,30510,4001,305
2020-12-071,3101,3181,2881,28916,1001,289
2020-12-041,3011,3111,2981,3047,5001,304
2020-12-031,3031,3181,3011,3047,7001,304
2020-12-021,3481,3481,3001,30821,8001,308
2020-12-011,2891,3281,2891,32111,4001,321
2020-11-301,2951,3121,2891,28917,1001,289
2020-11-271,3031,3431,3031,31025,8001,310
2020-11-261,2981,3091,2961,2985,7001,298
2020-11-251,3201,3451,3001,30011,9001,300
2020-11-241,3001,3541,2951,32025,4001,320
2020-11-201,3051,3051,2871,29611,6001,296
2020-11-191,2871,2951,2851,29010,9001,290
2020-11-181,2721,2871,2721,2877,5001,287
2020-11-171,2961,2961,2641,28018,9001,280
2020-11-161,3001,3051,2801,29326,6001,293
2020-11-131,2951,2981,2811,29016,2001,290
2020-11-121,3191,3191,2851,29515,6001,295
2020-11-111,2881,3091,2721,29825,2001,298
2020-11-101,3471,3781,2511,25540,1001,255
2020-11-091,3731,3731,3161,32416,8001,324
2020-11-061,3001,3891,3001,35542,5001,355
2020-11-051,3181,3501,2541,25440,1001,254
2020-11-041,3451,3531,3011,31220,8001,312
2020-11-021,3831,3851,3281,34515,6001,345
2020-10-301,3501,3941,3401,3909,6001,390
2020-10-291,3891,3891,3501,3507,5001,350
2020-10-281,3761,3981,3571,3986,8001,398
2020-10-271,3531,3961,3531,3949,8001,394
2020-10-261,4131,4131,3801,3807,6001,380
2020-10-231,4581,4581,4331,4405,9001,440
2020-10-221,4831,4861,4581,4584,1001,458
2020-10-211,4791,4911,4761,4834,0001,483
2020-10-201,5021,5021,4801,4828,4001,482
2020-10-191,4721,5101,4721,50516,5001,505
2020-10-161,4221,4841,4201,4677,3001,467
2020-10-151,4731,4731,4101,41528,8001,415
2020-10-141,4531,4681,4531,4658,4001,465
2020-10-131,4591,4591,4401,4532,3001,453
2020-10-121,4521,4591,4361,4533,7001,453
2020-10-091,4891,4891,4491,4525,6001,452
2020-10-081,4801,4891,4731,48712,6001,487
2020-10-071,4761,4841,4561,48011,6001,480
2020-10-061,5021,5021,4821,4966,7001,496
2020-10-051,4831,5091,4801,50210,6001,502
2020-10-021,4841,4931,4641,4697,2001,469
2020-09-301,4871,5121,4871,49313,2001,493
2020-09-291,5011,5151,4161,49540,7001,495
2020-09-281,5001,5171,4991,51335,6001,513
2020-09-251,5001,5141,4991,51217,5001,512
2020-09-241,5011,5151,4721,50927,5001,509
2020-09-231,4741,5241,4741,52269,7001,522
2020-09-181,4401,4921,4391,47580,9001,475
2020-09-171,4481,4501,4341,44515,5001,445
2020-09-161,4501,4501,4441,45010,0001,450
2020-09-151,4481,4501,4351,45014,5001,450
2020-09-141,4641,4881,4351,45036,5001,450
2020-09-111,4491,4641,4381,46022,4001,460
2020-09-101,4491,4501,4231,43711,6001,437
2020-09-091,4091,4691,3911,45321,5001,453
2020-09-081,3821,4491,3801,43912,4001,439
2020-09-071,3611,3891,3611,3826,1001,382
2020-09-041,3771,3801,3501,3504,8001,350
2020-09-031,3601,3851,3481,3787,7001,378
2020-09-021,3441,3441,3321,3392,4001,339
2020-09-011,3441,3621,3441,3584,6001,358
2020-08-311,3661,3811,3541,3546,3001,354
2020-08-281,3341,3901,3341,38014,3001,380
2020-08-271,3161,3361,3161,3346,2001,334
2020-08-261,3481,3481,3071,3077,2001,307
2020-08-251,3421,3471,3391,3465,2001,346
2020-08-241,3421,3491,3411,34211,9001,342
2020-08-211,3581,3591,3451,3474,2001,347
2020-08-201,3701,3711,3431,3438,7001,343
2020-08-191,3551,3671,3501,3614,6001,361
2020-08-181,3561,3671,3451,35513,4001,355
2020-08-171,3811,3811,3591,36717,0001,367
2020-08-141,4201,4201,3781,37816,3001,378
2020-08-131,4201,4461,3941,42018,7001,420
2020-08-121,3411,4221,3321,42028,9001,420
2020-08-111,3171,3541,3171,34721,8001,347
2020-08-071,3451,3471,3331,3478,7001,347
2020-08-061,3351,3451,3321,3394,9001,339
2020-08-051,3421,3591,3411,3416,9001,341
2020-08-041,3251,3521,3211,3527,4001,352
2020-08-031,3141,3311,3141,3313,9001,331
2020-07-311,3311,3411,3081,3088,1001,308
2020-07-301,3531,3581,3401,3527,5001,352
2020-07-291,3511,3571,3431,3504,1001,350
2020-07-281,3601,3601,3431,3596,4001,359
2020-07-271,3091,3601,3091,36012,9001,360
2020-07-221,3101,3391,3011,32418,0001,324
2020-07-211,3051,3131,2951,31020,1001,310
2020-07-201,3051,3071,2971,30632,4001,306
2020-07-171,3051,3081,3001,30810,3001,308
2020-07-161,3061,3081,3001,30513,0001,305
2020-07-151,3051,3101,2961,30670,0001,306
2020-07-141,2991,3051,2881,30525,6001,305
2020-07-131,2371,3051,2371,30521,9001,305
2020-07-101,2541,2541,2231,22316,6001,223
2020-07-091,2321,2521,2121,24020,3001,240
2020-07-081,2821,2951,2351,23746,8001,237
2020-07-071,3001,3001,2761,27912,0001,279
2020-07-061,2871,2991,2871,2993,7001,299
2020-07-031,2861,2971,2701,2976,9001,297
2020-07-021,2751,2851,2571,25712,8001,257
2020-07-011,3001,3001,2671,26710,1001,267
2020-06-301,3051,3091,2901,2909,5001,290
2020-06-291,3111,3111,2901,2909,7001,290
2020-06-261,3051,3331,3051,33018,1001,330
2020-06-251,3001,3081,2951,30612,5001,306
2020-06-241,3041,3081,3001,30016,6001,300
2020-06-231,3121,3171,2991,31017,9001,310
2020-06-221,3041,3151,3041,31510,0001,315
2020-06-191,3061,3181,2891,31557,0001,315
2020-06-181,2991,3091,2901,30719,6001,307
2020-06-171,3051,3131,2941,30818,2001,308
2020-06-161,2961,3151,2861,31225,4001,312
2020-06-151,2981,2981,2691,26927,9001,269
2020-06-121,2981,3061,2831,30415,9001,304
2020-06-111,2951,3071,2871,29911,4001,299
2020-06-101,3041,3081,2971,30012,9001,300
2020-06-091,3021,3121,3001,30313,6001,303
2020-06-081,3221,3221,2821,29517,2001,295
2020-06-051,3401,3431,3131,32212,2001,322
2020-06-041,3401,3471,3401,34720,5001,347
2020-06-031,3181,3351,3131,33413,3001,334
2020-06-021,3001,3161,2801,31632,4001,316
2020-06-011,2721,2891,2671,28011,3001,280
2020-05-291,3001,3001,2531,27531,7001,275
2020-05-281,2961,3011,2561,29133,3001,291
2020-05-271,2991,2991,2611,28020,7001,280
2020-05-261,2961,3021,2911,29413,9001,294
2020-05-251,2801,2941,2801,2884,6001,288
2020-05-221,2991,2991,2901,2924,8001,292
2020-05-211,2901,2901,2671,2866,5001,286
2020-05-201,2801,2921,2701,28218,7001,282
2020-05-191,2761,2761,2371,26513,4001,265
2020-05-181,2781,2781,2401,2407,7001,240
2020-05-151,2531,2611,2351,25615,1001,256
2020-05-141,2491,2491,2351,2378,0001,237
2020-05-131,2421,2541,2261,24915,9001,249
2020-05-121,2651,2651,2411,2608,5001,260
2020-05-111,2311,2651,2311,26010,2001,260
2020-05-081,2161,2271,1911,2278,9001,227
2020-05-071,2311,2351,1861,18610,0001,186
2020-05-011,2401,2571,2401,2465,8001,246
2020-04-301,2601,2601,2261,24013,3001,240
2020-04-281,2501,2671,2391,2679,3001,267
2020-04-271,2611,2611,2421,2528,0001,252
2020-04-241,2411,2531,2351,2536,6001,253
2020-04-231,2351,2481,2211,2488,9001,248
2020-04-221,1861,2161,1761,21613,3001,216
2020-04-211,2321,2321,1901,2035,5001,203
2020-04-201,2201,2511,2161,25110,4001,251
2020-04-171,2701,2701,2211,22412,8001,224
2020-04-161,1951,2501,1951,25012,2001,250
2020-04-151,1881,2031,1651,19224,0001,192
2020-04-141,1851,1931,1671,18818,5001,188
2020-04-131,1771,1801,1621,17713,3001,177
2020-04-101,1451,1781,1441,17816,3001,178
2020-04-091,1531,1811,1401,14526,6001,145
2020-04-081,1111,1761,1071,15949,2001,159
2020-04-071,1271,1321,0911,11916,6001,119
2020-04-061,0881,1271,0881,11626,5001,116
2020-04-031,1581,1811,0881,08825,4001,088
2020-04-021,2101,2121,1751,18823,3001,188
2020-04-011,2401,2491,1841,19227,5001,192
2020-03-311,2701,2701,2061,25224,1001,252
2020-03-301,2801,2801,2321,27059,7001,270
2020-03-271,2801,3291,2801,323150,9001,323
2020-03-261,1881,2471,1671,24774,9001,247
2020-03-251,1871,2001,1401,20046,3001,200
2020-03-241,1271,1671,1251,16344,9001,163
2020-03-231,0681,1221,0471,11472,1001,114
2020-03-191,0421,1171,0371,08062,4001,080
2020-03-181,0101,0411,0021,01240,3001,012
2020-03-179601,0209501,01460,0001,014
2020-03-1698499496096654,700966
2020-03-139491,02992095464,300954
2020-03-121,0321,0461,0061,00963,4001,009
2020-03-111,0831,0971,0451,04526,2001,045
2020-03-101,0431,0901,0071,09029,8001,090
2020-03-091,0721,0861,0501,06034,7001,060
2020-03-061,1501,1501,1021,10241,2001,102
2020-03-051,1671,1701,1541,15523,6001,155
2020-03-041,1701,1711,1471,15037,9001,150
2020-03-031,2151,2241,1721,17229,8001,172
2020-03-021,1721,2191,1621,20037,5001,200
2020-02-281,2201,2201,1711,17543,0001,175
2020-02-271,2891,2891,2231,22328,1001,223
2020-02-261,2201,2511,2201,24924,0001,249
2020-02-251,2401,3001,2311,23239,1001,232
2020-02-211,3071,3101,3001,30021,0001,300
2020-02-201,3221,3221,3071,30713,3001,307
2020-02-191,3291,3291,3001,31240,8001,312
2020-02-181,3281,3301,3211,32112,8001,321
2020-02-171,3441,3441,3251,33222,2001,332
2020-02-141,3221,3441,3221,34422,1001,344
2020-02-131,3251,3311,3251,32910,2001,329
2020-02-121,3381,3381,3281,3289,6001,328
2020-02-101,3461,3541,3381,33810,5001,338
2020-02-071,3451,3571,3411,35510,1001,355
2020-02-061,3451,3661,3401,35028,7001,350
2020-02-051,3361,3471,3361,33915,2001,339
2020-02-041,3311,3381,3291,3369,6001,336
2020-02-031,3301,3411,3301,33212,3001,332
2020-01-311,3291,3471,3291,3356,8001,335
2020-01-301,3311,3371,3281,32825,0001,328
2020-01-291,3301,3431,3301,33010,5001,330
2020-01-281,3321,3561,3301,33224,6001,332
2020-01-271,3381,3391,3311,33126,2001,331
2020-01-241,3521,3521,3371,33710,2001,337
2020-01-231,3501,3531,3451,34513,8001,345
2020-01-221,3461,3631,3461,34710,2001,347
2020-01-211,3421,3551,3421,3486,4001,348
2020-01-201,3381,3581,3361,34720,3001,347
2020-01-171,3541,3541,3381,33811,3001,338
2020-01-161,3651,3651,3421,3429,4001,342
2020-01-151,3861,3901,3591,36518,5001,365
2020-01-141,3881,4031,3821,40110,6001,401
2020-01-101,3941,3941,3771,3786,6001,378
2020-01-091,3601,4051,3601,40119,2001,401
2020-01-081,3401,3571,3381,34223,6001,342
2020-01-071,3441,3761,3441,37015,5001,370
2020-01-061,3451,3491,3381,34333,1001,343

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