9059 カンダホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 375 | 375 | 375 | 375 | 4,000 | 187.50 |
| 2007-12-26 | 358 | 375 | 358 | 375 | 4,000 | 187.50 |
| 2007-12-25 | 358 | 358 | 357 | 357 | 11,000 | 178.50 |
| 2007-12-21 | 348 | 358 | 348 | 358 | 4,000 | 179 |
| 2007-12-20 | 351 | 351 | 347 | 347 | 6,000 | 173.50 |
| 2007-12-19 | 355 | 356 | 344 | 346 | 9,000 | 173 |
| 2007-12-18 | 357 | 357 | 355 | 355 | 7,000 | 177.50 |
| 2007-12-17 | 361 | 362 | 357 | 357 | 6,000 | 178.50 |
| 2007-12-14 | 362 | 362 | 361 | 361 | 6,000 | 180.50 |
| 2007-12-13 | 362 | 362 | 362 | 362 | 5,000 | 181 |
| 2007-12-12 | 362 | 366 | 362 | 362 | 11,000 | 181 |
| 2007-12-11 | 356 | 362 | 356 | 362 | 16,000 | 181 |
| 2007-12-10 | 358 | 358 | 356 | 356 | 7,000 | 178 |
| 2007-12-07 | 358 | 358 | 356 | 356 | 9,000 | 178 |
| 2007-12-06 | 356 | 356 | 356 | 356 | 6,000 | 178 |
| 2007-12-05 | 356 | 356 | 356 | 356 | 5,000 | 178 |
| 2007-12-04 | 356 | 356 | 356 | 356 | 1,000 | 178 |
| 2007-12-03 | 371 | 371 | 371 | 371 | 6,000 | 185.50 |
| 2007-11-30 | 385 | 385 | 371 | 371 | 10,000 | 185.50 |
| 2007-11-27 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2007-11-26 | 380 | 385 | 380 | 385 | 3,000 | 192.50 |
| 2007-11-22 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 2007-11-21 | 375 | 385 | 375 | 385 | 4,000 | 192.50 |
| 2007-11-19 | 376 | 376 | 375 | 375 | 4,000 | 187.50 |
| 2007-11-16 | 386 | 386 | 375 | 375 | 4,000 | 187.50 |
| 2007-11-14 | 387 | 387 | 386 | 386 | 3,000 | 193 |
| 2007-11-13 | 384 | 384 | 384 | 384 | 1,000 | 192 |
| 2007-11-07 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 2007-11-06 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
| 2007-11-05 | 393 | 393 | 393 | 393 | 2,000 | 196.50 |
| 2007-11-02 | 392 | 392 | 392 | 392 | 4,000 | 196 |
| 2007-11-01 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
| 2007-10-31 | 394 | 395 | 392 | 392 | 4,000 | 196 |
| 2007-10-30 | 392 | 392 | 391 | 391 | 4,000 | 195.50 |
| 2007-10-26 | 398 | 398 | 391 | 391 | 6,000 | 195.50 |
| 2007-10-25 | 398 | 398 | 398 | 398 | 3,000 | 199 |
| 2007-10-23 | 397 | 406 | 397 | 398 | 5,000 | 199 |
| 2007-10-22 | 408 | 408 | 408 | 408 | 1,000 | 204 |
| 2007-10-19 | 409 | 409 | 409 | 409 | 3,000 | 204.50 |
| 2007-10-18 | 409 | 409 | 409 | 409 | 3,000 | 204.50 |
| 2007-10-17 | 409 | 409 | 409 | 409 | 3,000 | 204.50 |
| 2007-10-16 | 409 | 409 | 409 | 409 | 3,000 | 204.50 |
| 2007-10-15 | 408 | 409 | 408 | 409 | 3,000 | 204.50 |
| 2007-10-12 | 408 | 408 | 408 | 408 | 3,000 | 204 |
| 2007-10-11 | 407 | 408 | 407 | 408 | 4,000 | 204 |
| 2007-10-10 | 411 | 411 | 408 | 408 | 4,000 | 204 |
| 2007-10-05 | 405 | 405 | 402 | 402 | 5,000 | 201 |
| 2007-10-04 | 406 | 406 | 405 | 405 | 3,000 | 202.50 |
| 2007-10-03 | 405 | 405 | 405 | 405 | 3,000 | 202.50 |
| 2007-10-02 | 402 | 405 | 402 | 405 | 4,000 | 202.50 |
| 2007-10-01 | 402 | 402 | 402 | 402 | 3,000 | 201 |
| 2007-09-28 | 400 | 401 | 400 | 400 | 17,000 | 200 |
| 2007-09-27 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2007-09-21 | 399 | 399 | 399 | 399 | 2,000 | 199.50 |
| 2007-09-20 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2007-09-19 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2007-09-18 | 401 | 401 | 400 | 400 | 3,000 | 200 |
| 2007-09-14 | 400 | 401 | 400 | 401 | 4,000 | 200.50 |
| 2007-09-12 | 410 | 410 | 401 | 401 | 5,000 | 200.50 |
| 2007-09-11 | 426 | 426 | 415 | 415 | 2,000 | 207.50 |
| 2007-09-05 | 423 | 423 | 423 | 423 | 2,000 | 211.50 |
| 2007-09-04 | 423 | 423 | 423 | 423 | 3,000 | 211.50 |
| 2007-08-31 | 423 | 423 | 423 | 423 | 3,000 | 211.50 |
| 2007-08-28 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 2007-08-27 | 419 | 429 | 419 | 429 | 3,000 | 214.50 |
| 2007-08-23 | 416 | 420 | 415 | 420 | 10,000 | 210 |
| 2007-08-22 | 420 | 420 | 415 | 415 | 5,000 | 207.50 |
| 2007-08-21 | 431 | 431 | 420 | 420 | 3,000 | 210 |
| 2007-08-20 | 420 | 420 | 420 | 420 | 7,000 | 210 |
| 2007-08-16 | 422 | 422 | 412 | 412 | 2,000 | 206 |
| 2007-08-15 | 426 | 426 | 426 | 426 | 1,000 | 213 |
| 2007-08-14 | 436 | 436 | 436 | 436 | 2,000 | 218 |
| 2007-08-10 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2007-08-06 | 440 | 450 | 436 | 450 | 4,000 | 225 |
| 2007-08-03 | 440 | 440 | 435 | 435 | 3,000 | 217.50 |
| 2007-08-01 | 441 | 441 | 435 | 435 | 3,000 | 217.50 |
| 2007-07-31 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2007-07-27 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2007-07-26 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2007-07-25 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2007-07-24 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2007-07-23 | 448 | 453 | 448 | 450 | 4,000 | 225 |
| 2007-07-20 | 452 | 453 | 452 | 453 | 10,000 | 226.50 |
| 2007-07-18 | 453 | 453 | 453 | 453 | 2,000 | 226.50 |
| 2007-07-17 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2007-07-13 | 460 | 460 | 460 | 460 | 6,000 | 230 |
| 2007-07-12 | 447 | 460 | 447 | 460 | 4,000 | 230 |
| 2007-07-11 | 454 | 455 | 450 | 450 | 6,000 | 225 |
| 2007-07-10 | 454 | 455 | 454 | 455 | 2,000 | 227.50 |
| 2007-07-09 | 459 | 459 | 459 | 459 | 2,000 | 229.50 |
| 2007-07-06 | 455 | 459 | 455 | 459 | 5,000 | 229.50 |
| 2007-07-05 | 455 | 463 | 455 | 455 | 5,000 | 227.50 |
| 2007-07-04 | 455 | 455 | 455 | 455 | 3,000 | 227.50 |
| 2007-07-03 | 453 | 455 | 453 | 455 | 5,000 | 227.50 |
| 2007-07-02 | 454 | 454 | 453 | 453 | 9,000 | 226.50 |
| 2007-06-29 | 454 | 454 | 454 | 454 | 1,000 | 227 |
| 2007-06-28 | 453 | 454 | 453 | 454 | 3,000 | 227 |
| 2007-06-27 | 454 | 454 | 454 | 454 | 3,000 | 227 |
| 2007-06-26 | 455 | 468 | 454 | 454 | 6,000 | 227 |
| 2007-06-25 | 454 | 454 | 454 | 454 | 3,000 | 227 |
| 2007-06-22 | 462 | 462 | 454 | 454 | 2,000 | 227 |
| 2007-06-21 | 455 | 468 | 455 | 462 | 6,000 | 231 |
| 2007-06-20 | 455 | 455 | 455 | 455 | 5,000 | 227.50 |
| 2007-06-19 | 455 | 455 | 455 | 455 | 3,000 | 227.50 |
| 2007-06-18 | 455 | 455 | 455 | 455 | 3,000 | 227.50 |
| 2007-06-15 | 449 | 455 | 449 | 455 | 5,000 | 227.50 |
| 2007-06-14 | 450 | 450 | 442 | 448 | 5,000 | 224 |
| 2007-06-12 | 446 | 451 | 446 | 448 | 3,000 | 224 |
| 2007-06-11 | 461 | 461 | 460 | 460 | 8,000 | 230 |
| 2007-06-08 | 455 | 460 | 455 | 460 | 4,000 | 230 |
| 2007-06-07 | 451 | 455 | 451 | 455 | 7,000 | 227.50 |
| 2007-06-06 | 451 | 451 | 451 | 451 | 3,000 | 225.50 |
| 2007-06-05 | 444 | 451 | 444 | 451 | 5,000 | 225.50 |
| 2007-06-04 | 444 | 444 | 443 | 443 | 3,000 | 221.50 |
| 2007-06-01 | 444 | 444 | 443 | 443 | 4,000 | 221.50 |
| 2007-05-31 | 442 | 442 | 442 | 442 | 4,000 | 221 |
| 2007-05-30 | 438 | 442 | 437 | 442 | 5,000 | 221 |
| 2007-05-29 | 437 | 437 | 437 | 437 | 3,000 | 218.50 |
| 2007-05-28 | 437 | 437 | 437 | 437 | 3,000 | 218.50 |
| 2007-05-24 | 440 | 440 | 430 | 430 | 10,000 | 215 |
| 2007-05-23 | 442 | 442 | 440 | 440 | 2,000 | 220 |
| 2007-05-22 | 447 | 450 | 447 | 450 | 2,000 | 225 |
| 2007-05-21 | 446 | 447 | 446 | 447 | 5,000 | 223.50 |
| 2007-05-17 | 447 | 447 | 447 | 447 | 3,000 | 223.50 |
| 2007-05-16 | 450 | 450 | 445 | 445 | 7,000 | 222.50 |
| 2007-05-15 | 452 | 452 | 450 | 450 | 4,000 | 225 |
| 2007-05-14 | 456 | 456 | 451 | 451 | 4,000 | 225.50 |
| 2007-05-11 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2007-05-10 | 438 | 445 | 435 | 445 | 5,000 | 222.50 |
| 2007-05-08 | 431 | 435 | 430 | 435 | 4,000 | 217.50 |
| 2007-05-07 | 430 | 432 | 430 | 430 | 6,000 | 215 |
| 2007-05-02 | 440 | 440 | 434 | 434 | 2,000 | 217 |
| 2007-05-01 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2007-04-27 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2007-04-26 | 448 | 448 | 447 | 447 | 4,000 | 223.50 |
| 2007-04-25 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2007-04-24 | 456 | 456 | 450 | 450 | 3,000 | 225 |
| 2007-04-23 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2007-04-18 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2007-04-17 | 455 | 455 | 455 | 455 | 3,000 | 227.50 |
| 2007-04-16 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2007-04-12 | 476 | 476 | 476 | 476 | 2,000 | 238 |
| 2007-04-02 | 477 | 477 | 477 | 477 | 1,000 | 238.50 |
| 2007-03-28 | 478 | 478 | 478 | 478 | 1,000 | 239 |
| 2007-03-27 | 480 | 480 | 478 | 478 | 9,000 | 239 |
| 2007-03-26 | 476 | 476 | 458 | 458 | 10,000 | 229 |
| 2007-03-23 | 476 | 480 | 476 | 476 | 8,000 | 238 |
| 2007-03-20 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 2007-03-19 | 477 | 477 | 477 | 477 | 1,000 | 238.50 |
| 2007-03-14 | 479 | 479 | 479 | 479 | 7,000 | 239.50 |
| 2007-03-05 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2007-03-01 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2007-02-28 | 475 | 480 | 475 | 480 | 3,000 | 240 |
| 2007-02-27 | 481 | 484 | 481 | 484 | 2,000 | 242 |
| 2007-02-26 | 473 | 481 | 473 | 480 | 24,000 | 240 |
| 2007-02-23 | 493 | 493 | 486 | 486 | 2,000 | 243 |
| 2007-02-21 | 478 | 493 | 478 | 493 | 2,000 | 246.50 |
| 2007-02-19 | 478 | 478 | 478 | 478 | 3,000 | 239 |
| 2007-02-16 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2007-02-15 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2007-02-09 | 485 | 488 | 485 | 488 | 8,000 | 244 |
| 2007-02-08 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2007-02-07 | 485 | 485 | 484 | 484 | 3,000 | 242 |
| 2007-02-02 | 484 | 484 | 484 | 484 | 2,000 | 242 |
| 2007-01-31 | 487 | 489 | 487 | 489 | 7,000 | 244.50 |
| 2007-01-30 | 471 | 486 | 471 | 486 | 4,000 | 243 |
| 2007-01-29 | 469 | 474 | 469 | 474 | 4,000 | 237 |
| 2007-01-25 | 477 | 490 | 477 | 477 | 13,000 | 238.50 |
| 2007-01-24 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 2007-01-23 | 485 | 493 | 475 | 475 | 12,000 | 237.50 |
| 2007-01-22 | 478 | 478 | 478 | 478 | 1,000 | 239 |
| 2007-01-16 | 473 | 473 | 466 | 466 | 7,000 | 233 |
| 2007-01-10 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2007-01-05 | 478 | 478 | 478 | 478 | 1,000 | 239 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株