9059 カンダホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 510 | 510 | 498 | 498 | 2,000 | 249 |
| 2006-12-26 | 517 | 517 | 517 | 517 | 1,000 | 258.50 |
| 2006-12-25 | 508 | 508 | 508 | 508 | 1,000 | 254 |
| 2006-12-22 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2006-12-21 | 495 | 498 | 495 | 498 | 2,000 | 249 |
| 2006-12-20 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 2006-12-15 | 545 | 545 | 535 | 535 | 2,000 | 267.50 |
| 2006-12-14 | 545 | 550 | 545 | 550 | 3,000 | 275 |
| 2006-12-12 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2006-12-11 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2006-12-08 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2006-12-07 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2006-12-04 | 503 | 503 | 503 | 503 | 1,000 | 251.50 |
| 2006-12-01 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2006-11-30 | 503 | 503 | 503 | 503 | 1,000 | 251.50 |
| 2006-11-29 | 500 | 500 | 498 | 498 | 3,000 | 249 |
| 2006-11-28 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2006-11-27 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2006-11-24 | 497 | 498 | 497 | 498 | 2,000 | 249 |
| 2006-11-21 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2006-11-14 | 479 | 479 | 479 | 479 | 1,000 | 239.50 |
| 2006-11-09 | 499 | 499 | 499 | 499 | 4,000 | 249.50 |
| 2006-11-08 | 485 | 495 | 485 | 495 | 3,000 | 247.50 |
| 2006-11-01 | 470 | 480 | 470 | 480 | 2,000 | 240 |
| 2006-10-31 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2006-10-25 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2006-10-23 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2006-10-19 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2006-10-12 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 2006-10-11 | 449 | 449 | 445 | 448 | 3,000 | 224 |
| 2006-10-10 | 479 | 479 | 472 | 472 | 5,000 | 236 |
| 2006-10-06 | 494 | 494 | 494 | 494 | 2,000 | 247 |
| 2006-10-05 | 494 | 494 | 494 | 494 | 2,000 | 247 |
| 2006-09-29 | 479 | 489 | 479 | 489 | 6,000 | 244.50 |
| 2006-09-28 | 495 | 503 | 495 | 503 | 3,000 | 251.50 |
| 2006-09-27 | 482 | 494 | 480 | 494 | 4,000 | 247 |
| 2006-09-26 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2006-09-25 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-09-22 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2006-09-21 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2006-09-20 | 491 | 491 | 491 | 491 | 3,000 | 245.50 |
| 2006-09-19 | 500 | 509 | 491 | 491 | 11,000 | 245.50 |
| 2006-08-30 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2006-08-23 | 616 | 616 | 616 | 616 | 2,000 | 308 |
| 2006-08-22 | 625 | 626 | 625 | 626 | 2,000 | 313 |
| 2006-08-21 | 626 | 626 | 626 | 626 | 1,000 | 313 |
| 2006-08-16 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2006-08-01 | 667 | 667 | 667 | 667 | 1,000 | 333.50 |
| 2006-07-26 | 668 | 668 | 668 | 668 | 2,000 | 334 |
| 2006-07-21 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2006-07-12 | 670 | 675 | 670 | 670 | 9,000 | 335 |
| 2006-07-04 | 675 | 675 | 675 | 675 | 3,000 | 337.50 |
| 2006-07-03 | 644 | 675 | 644 | 675 | 3,000 | 337.50 |
| 2006-06-29 | 644 | 644 | 644 | 644 | 1,000 | 322 |
| 2006-06-27 | 615 | 645 | 615 | 645 | 2,000 | 322.50 |
| 2006-06-23 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2006-06-22 | 645 | 645 | 625 | 625 | 2,000 | 312.50 |
| 2006-06-21 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2006-06-16 | 688 | 688 | 688 | 688 | 1,000 | 344 |
| 2006-06-09 | 646 | 694 | 646 | 694 | 4,000 | 347 |
| 2006-05-30 | 662 | 728 | 662 | 728 | 4,000 | 364 |
| 2006-05-26 | 712 | 712 | 650 | 650 | 6,000 | 325 |
| 2006-05-24 | 682 | 682 | 682 | 682 | 1,000 | 341 |
| 2006-05-23 | 718 | 718 | 718 | 718 | 1,000 | 359 |
| 2006-05-11 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2006-05-01 | 721 | 721 | 720 | 720 | 2,000 | 360 |
| 2006-04-28 | 719 | 719 | 719 | 719 | 1,000 | 359.50 |
| 2006-04-26 | 748 | 750 | 748 | 750 | 2,000 | 375 |
| 2006-04-21 | 747 | 747 | 747 | 747 | 2,000 | 373.50 |
| 2006-04-20 | 707 | 737 | 707 | 737 | 2,000 | 368.50 |
| 2006-04-19 | 737 | 737 | 717 | 727 | 4,000 | 363.50 |
| 2006-04-18 | 737 | 737 | 737 | 737 | 1,000 | 368.50 |
| 2006-04-17 | 737 | 737 | 737 | 737 | 1,000 | 368.50 |
| 2006-04-14 | 737 | 737 | 737 | 737 | 3,000 | 368.50 |
| 2006-04-13 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 2006-04-12 | 735 | 750 | 735 | 750 | 3,000 | 375 |
| 2006-04-11 | 705 | 735 | 705 | 735 | 7,000 | 367.50 |
| 2006-04-10 | 700 | 705 | 700 | 705 | 4,000 | 352.50 |
| 2006-04-07 | 705 | 705 | 700 | 700 | 2,000 | 350 |
| 2006-04-06 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 2006-04-05 | 705 | 705 | 705 | 705 | 2,000 | 352.50 |
| 2006-04-03 | 702 | 702 | 702 | 702 | 1,000 | 351 |
| 2006-03-29 | 703 | 703 | 702 | 702 | 2,000 | 351 |
| 2006-03-27 | 718 | 718 | 700 | 700 | 4,000 | 350 |
| 2006-03-24 | 719 | 719 | 719 | 719 | 1,000 | 359.50 |
| 2006-03-23 | 709 | 709 | 709 | 709 | 1,000 | 354.50 |
| 2006-03-22 | 719 | 719 | 719 | 719 | 1,000 | 359.50 |
| 2006-03-20 | 709 | 709 | 709 | 709 | 1,000 | 354.50 |
| 2006-03-17 | 718 | 718 | 718 | 718 | 1,000 | 359 |
| 2006-03-13 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2006-02-28 | 730 | 749 | 730 | 749 | 3,000 | 374.50 |
| 2006-02-27 | 720 | 730 | 720 | 730 | 2,000 | 365 |
| 2006-02-21 | 730 | 750 | 720 | 720 | 5,000 | 360 |
| 2006-02-20 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 2006-02-17 | 730 | 740 | 730 | 730 | 4,000 | 365 |
| 2006-02-16 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2006-02-15 | 748 | 748 | 748 | 748 | 2,000 | 374 |
| 2006-02-09 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2006-02-08 | 731 | 731 | 731 | 731 | 2,000 | 365.50 |
| 2006-02-07 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2006-02-06 | 731 | 740 | 730 | 730 | 4,000 | 365 |
| 2006-02-03 | 750 | 750 | 731 | 750 | 4,000 | 375 |
| 2006-02-02 | 721 | 759 | 720 | 732 | 7,000 | 366 |
| 2006-02-01 | 740 | 750 | 730 | 730 | 9,000 | 365 |
| 2006-01-31 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2006-01-26 | 760 | 780 | 760 | 780 | 5,000 | 390 |
| 2006-01-25 | 720 | 760 | 720 | 760 | 7,000 | 380 |
| 2006-01-24 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 2006-01-23 | 753 | 753 | 753 | 753 | 1,000 | 376.50 |
| 2006-01-20 | 753 | 753 | 753 | 753 | 1,000 | 376.50 |
| 2006-01-18 | 718 | 718 | 718 | 718 | 1,000 | 359 |
| 2006-01-16 | 795 | 795 | 789 | 789 | 3,000 | 394.50 |
| 2006-01-12 | 765 | 790 | 765 | 790 | 6,000 | 395 |
| 2006-01-11 | 770 | 770 | 751 | 751 | 2,000 | 375.50 |
| 2006-01-06 | 790 | 795 | 790 | 790 | 11,000 | 395 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株