9059 カンダホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-27 | 780 | 790 | 780 | 790 | 2,000 | 395 |
| 2005-12-26 | 763 | 763 | 763 | 763 | 1,000 | 381.50 |
| 2005-12-22 | 794 | 794 | 794 | 794 | 1,000 | 397 |
| 2005-12-21 | 794 | 794 | 790 | 790 | 3,000 | 395 |
| 2005-12-20 | 755 | 794 | 755 | 790 | 11,000 | 395 |
| 2005-12-19 | 760 | 765 | 760 | 765 | 8,000 | 382.50 |
| 2005-12-14 | 795 | 795 | 765 | 765 | 2,000 | 382.50 |
| 2005-12-12 | 790 | 796 | 790 | 796 | 6,000 | 398 |
| 2005-12-09 | 785 | 790 | 785 | 786 | 10,000 | 393 |
| 2005-12-08 | 785 | 785 | 785 | 785 | 2,000 | 392.50 |
| 2005-12-07 | 785 | 785 | 785 | 785 | 3,000 | 392.50 |
| 2005-12-06 | 795 | 800 | 790 | 790 | 9,000 | 395 |
| 2005-12-05 | 796 | 796 | 795 | 795 | 8,000 | 397.50 |
| 2005-12-02 | 790 | 790 | 790 | 790 | 5,000 | 395 |
| 2005-12-01 | 798 | 798 | 798 | 798 | 1,000 | 399 |
| 2005-11-30 | 798 | 798 | 798 | 798 | 1,000 | 399 |
| 2005-11-28 | 761 | 765 | 760 | 760 | 6,000 | 380 |
| 2005-11-25 | 760 | 760 | 760 | 760 | 3,000 | 380 |
| 2005-11-24 | 764 | 765 | 760 | 760 | 7,000 | 380 |
| 2005-11-22 | 765 | 765 | 765 | 765 | 2,000 | 382.50 |
| 2005-11-21 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 2005-11-16 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2005-11-15 | 760 | 780 | 760 | 780 | 6,000 | 390 |
| 2005-11-14 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2005-11-11 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 2005-11-09 | 770 | 780 | 770 | 780 | 7,000 | 390 |
| 2005-11-08 | 784 | 800 | 784 | 800 | 36,000 | 400 |
| 2005-11-07 | 775 | 785 | 775 | 785 | 2,000 | 392.50 |
| 2005-11-04 | 755 | 755 | 755 | 755 | 2,000 | 377.50 |
| 2005-11-02 | 740 | 760 | 740 | 751 | 16,000 | 375.50 |
| 2005-11-01 | 760 | 760 | 740 | 740 | 9,000 | 370 |
| 2005-10-31 | 790 | 790 | 790 | 790 | 20,000 | 395 |
| 2005-10-28 | 784 | 790 | 784 | 790 | 15,000 | 395 |
| 2005-10-27 | 756 | 794 | 756 | 794 | 21,000 | 397 |
| 2005-10-26 | 795 | 795 | 785 | 786 | 16,000 | 393 |
| 2005-10-25 | 800 | 800 | 800 | 800 | 15,000 | 400 |
| 2005-10-24 | 780 | 790 | 780 | 790 | 4,000 | 395 |
| 2005-10-21 | 770 | 775 | 770 | 770 | 7,000 | 385 |
| 2005-10-20 | 730 | 760 | 730 | 760 | 7,000 | 380 |
| 2005-10-19 | 710 | 730 | 710 | 730 | 5,000 | 365 |
| 2005-10-18 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 2005-10-14 | 715 | 715 | 710 | 710 | 6,000 | 355 |
| 2005-10-13 | 715 | 715 | 715 | 715 | 2,000 | 357.50 |
| 2005-10-12 | 715 | 718 | 715 | 715 | 13,000 | 357.50 |
| 2005-10-07 | 700 | 709 | 700 | 709 | 6,000 | 354.50 |
| 2005-10-06 | 695 | 700 | 695 | 700 | 10,000 | 350 |
| 2005-10-05 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2005-10-04 | 698 | 698 | 698 | 698 | 2,000 | 349 |
| 2005-10-03 | 698 | 698 | 698 | 698 | 2,000 | 349 |
| 2005-09-30 | 698 | 698 | 695 | 695 | 2,000 | 347.50 |
| 2005-09-29 | 700 | 708 | 698 | 703 | 12,000 | 351.50 |
| 2005-09-28 | 705 | 705 | 705 | 705 | 2,000 | 352.50 |
| 2005-09-27 | 721 | 721 | 710 | 710 | 6,000 | 355 |
| 2005-09-26 | 695 | 718 | 695 | 718 | 8,000 | 359 |
| 2005-09-22 | 698 | 698 | 694 | 694 | 4,000 | 347 |
| 2005-09-21 | 705 | 705 | 698 | 698 | 2,000 | 349 |
| 2005-09-20 | 698 | 700 | 698 | 700 | 2,000 | 350 |
| 2005-09-16 | 674 | 700 | 674 | 685 | 17,000 | 342.50 |
| 2005-09-15 | 658 | 670 | 658 | 665 | 15,000 | 332.50 |
| 2005-09-14 | 638 | 655 | 638 | 655 | 17,000 | 327.50 |
| 2005-09-13 | 620 | 635 | 620 | 630 | 12,000 | 315 |
| 2005-09-12 | 611 | 611 | 611 | 611 | 2,000 | 305.50 |
| 2005-09-09 | 611 | 618 | 611 | 618 | 27,000 | 309 |
| 2005-09-08 | 600 | 612 | 600 | 612 | 22,000 | 306 |
| 2005-09-07 | 596 | 600 | 596 | 600 | 32,000 | 300 |
| 2005-09-06 | 595 | 595 | 590 | 595 | 8,000 | 297.50 |
| 2005-09-05 | 589 | 589 | 589 | 589 | 1,000 | 294.50 |
| 2005-09-02 | 600 | 600 | 590 | 590 | 8,000 | 295 |
| 2005-09-01 | 598 | 599 | 598 | 599 | 2,000 | 299.50 |
| 2005-08-31 | 591 | 598 | 590 | 590 | 4,000 | 295 |
| 2005-08-30 | 590 | 590 | 585 | 585 | 2,000 | 292.50 |
| 2005-08-26 | 598 | 599 | 590 | 590 | 5,000 | 295 |
| 2005-08-25 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-08-24 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2005-08-23 | 590 | 600 | 590 | 600 | 9,000 | 300 |
| 2005-08-22 | 580 | 580 | 575 | 575 | 7,000 | 287.50 |
| 2005-08-19 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2005-08-18 | 599 | 599 | 594 | 599 | 10,000 | 299.50 |
| 2005-08-17 | 620 | 620 | 600 | 600 | 4,000 | 300 |
| 2005-08-16 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 2005-08-12 | 605 | 625 | 605 | 625 | 16,000 | 312.50 |
| 2005-08-11 | 593 | 600 | 593 | 600 | 5,000 | 300 |
| 2005-08-10 | 598 | 598 | 590 | 591 | 10,000 | 295.50 |
| 2005-08-09 | 597 | 597 | 591 | 591 | 11,000 | 295.50 |
| 2005-08-08 | 575 | 575 | 561 | 562 | 13,000 | 281 |
| 2005-08-05 | 577 | 584 | 575 | 579 | 14,000 | 289.50 |
| 2005-08-04 | 587 | 587 | 577 | 577 | 3,000 | 288.50 |
| 2005-08-03 | 572 | 575 | 572 | 575 | 2,000 | 287.50 |
| 2005-08-02 | 574 | 595 | 570 | 590 | 22,000 | 295 |
| 2005-08-01 | 570 | 574 | 565 | 574 | 9,000 | 287 |
| 2005-07-29 | 570 | 570 | 570 | 570 | 5,000 | 285 |
| 2005-07-28 | 570 | 570 | 570 | 570 | 7,000 | 285 |
| 2005-07-27 | 562 | 567 | 562 | 565 | 9,000 | 282.50 |
| 2005-07-26 | 560 | 571 | 560 | 561 | 8,000 | 280.50 |
| 2005-07-25 | 575 | 575 | 570 | 575 | 11,000 | 287.50 |
| 2005-07-22 | 570 | 578 | 570 | 578 | 6,000 | 289 |
| 2005-07-21 | 572 | 575 | 572 | 575 | 3,000 | 287.50 |
| 2005-07-20 | 565 | 565 | 565 | 565 | 5,000 | 282.50 |
| 2005-07-19 | 560 | 565 | 560 | 565 | 5,000 | 282.50 |
| 2005-07-15 | 556 | 556 | 556 | 556 | 3,000 | 278 |
| 2005-07-14 | 549 | 556 | 549 | 556 | 14,000 | 278 |
| 2005-07-13 | 572 | 572 | 562 | 562 | 14,000 | 281 |
| 2005-07-12 | 576 | 576 | 572 | 573 | 11,000 | 286.50 |
| 2005-07-11 | 573 | 586 | 572 | 576 | 19,000 | 288 |
| 2005-07-08 | 573 | 573 | 570 | 570 | 31,000 | 285 |
| 2005-07-07 | 576 | 576 | 570 | 572 | 34,000 | 286 |
| 2005-07-06 | 545 | 570 | 545 | 565 | 23,000 | 282.50 |
| 2005-07-05 | 531 | 548 | 531 | 545 | 31,000 | 272.50 |
| 2005-07-04 | 520 | 530 | 517 | 530 | 28,000 | 265 |
| 2005-07-01 | 519 | 519 | 503 | 519 | 15,000 | 259.50 |
| 2005-06-30 | 505 | 529 | 505 | 520 | 36,000 | 260 |
| 2005-06-29 | 501 | 501 | 495 | 500 | 15,000 | 250 |
| 2005-06-28 | 508 | 508 | 500 | 500 | 11,000 | 250 |
| 2005-06-27 | 490 | 520 | 490 | 510 | 49,000 | 255 |
| 2005-06-24 | 479 | 483 | 477 | 483 | 9,000 | 241.50 |
| 2005-06-23 | 490 | 490 | 482 | 482 | 14,000 | 241 |
| 2005-06-22 | 474 | 496 | 474 | 493 | 39,000 | 246.50 |
| 2005-06-21 | 459 | 477 | 459 | 476 | 27,000 | 238 |
| 2005-06-20 | 456 | 457 | 450 | 455 | 17,000 | 227.50 |
| 2005-06-17 | 452 | 460 | 448 | 450 | 41,000 | 225 |
| 2005-06-16 | 452 | 454 | 449 | 450 | 37,000 | 225 |
| 2005-06-15 | 455 | 456 | 440 | 445 | 38,000 | 222.50 |
| 2005-06-14 | 441 | 441 | 440 | 440 | 3,000 | 220 |
| 2005-06-13 | 440 | 440 | 440 | 440 | 5,000 | 220 |
| 2005-06-10 | 440 | 441 | 440 | 441 | 2,000 | 220.50 |
| 2005-06-09 | 440 | 440 | 438 | 438 | 6,000 | 219 |
| 2005-06-08 | 438 | 440 | 438 | 440 | 7,000 | 220 |
| 2005-06-07 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2005-06-06 | 439 | 440 | 435 | 435 | 9,000 | 217.50 |
| 2005-06-03 | 440 | 440 | 440 | 440 | 9,000 | 220 |
| 2005-06-02 | 440 | 450 | 440 | 440 | 6,000 | 220 |
| 2005-06-01 | 440 | 444 | 435 | 435 | 9,000 | 217.50 |
| 2005-05-31 | 442 | 442 | 440 | 440 | 3,000 | 220 |
| 2005-05-27 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-05-26 | 435 | 440 | 435 | 440 | 2,000 | 220 |
| 2005-05-25 | 441 | 441 | 435 | 435 | 2,000 | 217.50 |
| 2005-05-24 | 458 | 458 | 440 | 440 | 9,000 | 220 |
| 2005-05-23 | 455 | 460 | 455 | 460 | 4,000 | 230 |
| 2005-05-20 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-05-19 | 440 | 440 | 435 | 440 | 6,000 | 220 |
| 2005-05-18 | 440 | 440 | 439 | 439 | 2,000 | 219.50 |
| 2005-05-17 | 457 | 457 | 441 | 441 | 7,000 | 220.50 |
| 2005-05-16 | 475 | 475 | 470 | 470 | 7,000 | 235 |
| 2005-05-13 | 437 | 475 | 430 | 475 | 46,000 | 237.50 |
| 2005-05-12 | 425 | 429 | 422 | 422 | 8,000 | 211 |
| 2005-05-11 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2005-05-10 | 430 | 430 | 427 | 427 | 17,000 | 213.50 |
| 2005-05-09 | 436 | 436 | 435 | 435 | 7,000 | 217.50 |
| 2005-05-06 | 435 | 439 | 435 | 435 | 3,000 | 217.50 |
| 2005-05-02 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2005-04-28 | 424 | 424 | 422 | 422 | 4,000 | 211 |
| 2005-04-27 | 425 | 426 | 424 | 424 | 9,000 | 212 |
| 2005-04-26 | 428 | 435 | 428 | 429 | 5,000 | 214.50 |
| 2005-04-25 | 421 | 422 | 421 | 422 | 3,000 | 211 |
| 2005-04-22 | 436 | 436 | 430 | 430 | 6,000 | 215 |
| 2005-04-21 | 431 | 431 | 431 | 431 | 4,000 | 215.50 |
| 2005-04-20 | 432 | 432 | 431 | 431 | 4,000 | 215.50 |
| 2005-04-19 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2005-04-15 | 430 | 431 | 430 | 430 | 6,000 | 215 |
| 2005-04-14 | 447 | 447 | 444 | 444 | 3,000 | 222 |
| 2005-04-13 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2005-04-11 | 455 | 456 | 455 | 456 | 2,000 | 228 |
| 2005-04-08 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2005-04-05 | 475 | 475 | 475 | 475 | 3,000 | 237.50 |
| 2005-04-04 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2005-03-31 | 461 | 465 | 461 | 465 | 2,000 | 232.50 |
| 2005-03-30 | 475 | 475 | 460 | 466 | 9,000 | 233 |
| 2005-03-29 | 506 | 506 | 500 | 500 | 3,000 | 250 |
| 2005-03-28 | 505 | 505 | 501 | 501 | 4,000 | 250.50 |
| 2005-03-25 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2005-03-24 | 504 | 505 | 504 | 505 | 3,000 | 252.50 |
| 2005-03-23 | 505 | 505 | 503 | 503 | 4,000 | 251.50 |
| 2005-03-22 | 510 | 510 | 505 | 505 | 4,000 | 252.50 |
| 2005-03-18 | 484 | 510 | 484 | 503 | 15,000 | 251.50 |
| 2005-03-17 | 475 | 480 | 475 | 480 | 5,000 | 240 |
| 2005-03-16 | 490 | 490 | 470 | 470 | 9,000 | 235 |
| 2005-03-15 | 490 | 490 | 480 | 485 | 16,000 | 242.50 |
| 2005-03-14 | 459 | 475 | 459 | 473 | 33,000 | 236.50 |
| 2005-03-11 | 447 | 455 | 446 | 446 | 6,000 | 223 |
| 2005-03-10 | 435 | 445 | 433 | 445 | 13,000 | 222.50 |
| 2005-03-09 | 435 | 435 | 432 | 435 | 5,000 | 217.50 |
| 2005-03-08 | 433 | 434 | 430 | 430 | 8,000 | 215 |
| 2005-03-07 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2005-03-04 | 439 | 439 | 429 | 434 | 6,000 | 217 |
| 2005-03-03 | 440 | 440 | 430 | 430 | 5,000 | 215 |
| 2005-03-02 | 420 | 430 | 420 | 430 | 12,000 | 215 |
| 2005-03-01 | 420 | 425 | 420 | 425 | 7,000 | 212.50 |
| 2005-02-28 | 420 | 430 | 420 | 425 | 7,000 | 212.50 |
| 2005-02-25 | 407 | 417 | 407 | 417 | 3,000 | 208.50 |
| 2005-02-24 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 2005-02-22 | 417 | 417 | 417 | 417 | 4,000 | 208.50 |
| 2005-02-21 | 418 | 418 | 411 | 417 | 3,000 | 208.50 |
| 2005-02-18 | 413 | 413 | 411 | 411 | 2,000 | 205.50 |
| 2005-02-16 | 413 | 413 | 413 | 413 | 1,000 | 206.50 |
| 2005-02-15 | 412 | 412 | 412 | 412 | 4,000 | 206 |
| 2005-02-14 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2005-02-10 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2005-02-09 | 406 | 410 | 406 | 409 | 9,000 | 204.50 |
| 2005-02-08 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 2005-02-07 | 400 | 401 | 400 | 401 | 2,000 | 200.50 |
| 2005-02-04 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2005-02-03 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 2005-02-02 | 400 | 401 | 400 | 401 | 2,000 | 200.50 |
| 2005-02-01 | 401 | 401 | 401 | 401 | 6,000 | 200.50 |
| 2005-01-28 | 405 | 405 | 401 | 401 | 2,000 | 200.50 |
| 2005-01-26 | 400 | 410 | 400 | 410 | 3,000 | 205 |
| 2005-01-25 | 410 | 410 | 400 | 400 | 6,000 | 200 |
| 2005-01-24 | 399 | 410 | 399 | 410 | 4,000 | 205 |
| 2005-01-21 | 408 | 409 | 408 | 409 | 5,000 | 204.50 |
| 2005-01-20 | 410 | 410 | 406 | 406 | 4,000 | 203 |
| 2005-01-19 | 415 | 419 | 415 | 419 | 3,000 | 209.50 |
| 2005-01-18 | 411 | 418 | 411 | 418 | 2,000 | 209 |
| 2005-01-17 | 413 | 418 | 413 | 418 | 2,000 | 209 |
| 2005-01-13 | 411 | 414 | 410 | 410 | 8,000 | 205 |
| 2005-01-06 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2005-01-05 | 410 | 410 | 410 | 410 | 10,000 | 205 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株