9059 カンダホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2008-12-26 | 405 | 415 | 405 | 415 | 4,000 | 207.50 |
| 2008-12-22 | 399 | 400 | 399 | 400 | 2,000 | 200 |
| 2008-12-16 | 399 | 399 | 399 | 399 | 4,000 | 199.50 |
| 2008-12-15 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2008-12-12 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2008-12-11 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2008-12-10 | 350 | 369 | 350 | 369 | 5,000 | 184.50 |
| 2008-12-09 | 310 | 340 | 310 | 340 | 4,000 | 170 |
| 2008-11-27 | 301 | 321 | 301 | 321 | 2,000 | 160.50 |
| 2008-11-26 | 296 | 321 | 296 | 321 | 2,000 | 160.50 |
| 2008-11-21 | 310 | 320 | 291 | 291 | 4,000 | 145.50 |
| 2008-11-07 | 294 | 294 | 285 | 285 | 6,000 | 142.50 |
| 2008-10-29 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2008-10-28 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2008-10-27 | 320 | 320 | 315 | 315 | 2,000 | 157.50 |
| 2008-10-24 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2008-10-23 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2008-10-22 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2008-10-21 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2008-10-17 | 281 | 282 | 281 | 282 | 5,000 | 141 |
| 2008-10-14 | 346 | 346 | 346 | 346 | 1,000 | 173 |
| 2008-10-09 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2008-10-08 | 280 | 280 | 270 | 270 | 10,000 | 135 |
| 2008-10-07 | 269 | 283 | 269 | 283 | 11,000 | 141.50 |
| 2008-10-06 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2008-09-29 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2008-09-26 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2008-09-24 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2008-09-22 | 398 | 398 | 398 | 398 | 2,000 | 199 |
| 2008-08-27 | 399 | 399 | 399 | 399 | 2,000 | 199.50 |
| 2008-08-26 | 394 | 394 | 394 | 394 | 2,000 | 197 |
| 2008-08-21 | 390 | 395 | 390 | 395 | 3,000 | 197.50 |
| 2008-08-15 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2008-08-13 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2008-08-12 | 378 | 378 | 378 | 378 | 3,000 | 189 |
| 2008-08-11 | 379 | 379 | 369 | 369 | 4,000 | 184.50 |
| 2008-08-08 | 375 | 380 | 375 | 380 | 2,000 | 190 |
| 2008-08-05 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2008-08-01 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2008-07-29 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2008-07-28 | 400 | 400 | 400 | 400 | 7,000 | 200 |
| 2008-07-24 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2008-07-22 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2008-07-18 | 400 | 400 | 390 | 390 | 3,000 | 195 |
| 2008-07-17 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2008-07-16 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2008-07-15 | 408 | 408 | 408 | 408 | 3,000 | 204 |
| 2008-07-14 | 388 | 408 | 388 | 408 | 4,000 | 204 |
| 2008-07-11 | 374 | 387 | 374 | 387 | 6,000 | 193.50 |
| 2008-07-07 | 369 | 369 | 369 | 369 | 3,000 | 184.50 |
| 2008-07-04 | 369 | 369 | 369 | 369 | 2,000 | 184.50 |
| 2008-07-03 | 369 | 369 | 369 | 369 | 4,000 | 184.50 |
| 2008-07-02 | 370 | 370 | 369 | 369 | 3,000 | 184.50 |
| 2008-07-01 | 370 | 380 | 370 | 378 | 9,000 | 189 |
| 2008-06-30 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2008-06-27 | 370 | 370 | 370 | 370 | 10,000 | 185 |
| 2008-06-26 | 369 | 370 | 369 | 370 | 3,000 | 185 |
| 2008-06-24 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2008-06-23 | 366 | 373 | 366 | 373 | 3,000 | 186.50 |
| 2008-06-20 | 360 | 361 | 360 | 361 | 4,000 | 180.50 |
| 2008-06-19 | 360 | 360 | 360 | 360 | 3,000 | 180 |
| 2008-06-18 | 349 | 360 | 349 | 360 | 4,000 | 180 |
| 2008-06-17 | 358 | 358 | 347 | 348 | 10,000 | 174 |
| 2008-06-16 | 357 | 357 | 357 | 357 | 1,000 | 178.50 |
| 2008-06-13 | 357 | 358 | 357 | 357 | 6,000 | 178.50 |
| 2008-06-12 | 357 | 357 | 357 | 357 | 2,000 | 178.50 |
| 2008-06-06 | 358 | 360 | 358 | 358 | 7,000 | 179 |
| 2008-06-04 | 359 | 359 | 356 | 357 | 8,000 | 178.50 |
| 2008-06-03 | 363 | 363 | 358 | 359 | 7,000 | 179.50 |
| 2008-06-02 | 363 | 363 | 363 | 363 | 3,000 | 181.50 |
| 2008-05-30 | 363 | 363 | 363 | 363 | 2,000 | 181.50 |
| 2008-05-29 | 368 | 368 | 362 | 363 | 8,000 | 181.50 |
| 2008-05-27 | 367 | 367 | 367 | 367 | 3,000 | 183.50 |
| 2008-05-26 | 370 | 370 | 365 | 366 | 4,000 | 183 |
| 2008-05-23 | 369 | 369 | 369 | 369 | 2,000 | 184.50 |
| 2008-05-21 | 363 | 374 | 363 | 374 | 3,000 | 187 |
| 2008-05-20 | 367 | 367 | 363 | 363 | 4,000 | 181.50 |
| 2008-05-19 | 366 | 366 | 366 | 366 | 2,000 | 183 |
| 2008-05-16 | 364 | 365 | 364 | 365 | 3,000 | 182.50 |
| 2008-05-15 | 372 | 372 | 368 | 369 | 6,000 | 184.50 |
| 2008-05-14 | 377 | 377 | 377 | 377 | 1,000 | 188.50 |
| 2008-05-13 | 387 | 387 | 387 | 387 | 2,000 | 193.50 |
| 2008-05-08 | 387 | 387 | 387 | 387 | 1,000 | 193.50 |
| 2008-05-01 | 391 | 391 | 391 | 391 | 2,000 | 195.50 |
| 2008-04-30 | 396 | 396 | 396 | 396 | 2,000 | 198 |
| 2008-04-28 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2008-04-23 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2008-04-22 | 367 | 392 | 367 | 392 | 3,000 | 196 |
| 2008-04-21 | 366 | 366 | 366 | 366 | 2,000 | 183 |
| 2008-04-18 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2008-04-11 | 392 | 392 | 392 | 392 | 2,000 | 196 |
| 2008-04-07 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 2008-04-04 | 394 | 394 | 394 | 394 | 2,000 | 197 |
| 2008-03-26 | 371 | 396 | 371 | 396 | 3,000 | 198 |
| 2008-03-21 | 366 | 375 | 366 | 375 | 2,000 | 187.50 |
| 2008-03-19 | 365 | 365 | 365 | 365 | 2,000 | 182.50 |
| 2008-03-18 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2008-03-13 | 365 | 365 | 365 | 365 | 2,000 | 182.50 |
| 2008-03-12 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-03-10 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2008-03-06 | 383 | 383 | 383 | 383 | 1,000 | 191.50 |
| 2008-03-03 | 383 | 383 | 383 | 383 | 1,000 | 191.50 |
| 2008-02-28 | 383 | 383 | 383 | 383 | 1,000 | 191.50 |
| 2008-02-26 | 393 | 413 | 383 | 383 | 5,000 | 191.50 |
| 2008-02-25 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2008-02-22 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2008-02-21 | 374 | 389 | 374 | 389 | 2,000 | 194.50 |
| 2008-02-20 | 373 | 373 | 373 | 373 | 1,000 | 186.50 |
| 2008-02-18 | 373 | 373 | 372 | 373 | 3,000 | 186.50 |
| 2008-02-15 | 373 | 373 | 373 | 373 | 1,000 | 186.50 |
| 2008-02-14 | 372 | 373 | 372 | 373 | 2,000 | 186.50 |
| 2008-02-13 | 391 | 391 | 371 | 371 | 4,000 | 185.50 |
| 2008-02-01 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2008-01-31 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 2008-01-30 | 397 | 397 | 397 | 397 | 3,000 | 198.50 |
| 2008-01-29 | 397 | 397 | 397 | 397 | 3,000 | 198.50 |
| 2008-01-28 | 374 | 399 | 374 | 399 | 4,000 | 199.50 |
| 2008-01-25 | 373 | 373 | 373 | 373 | 4,000 | 186.50 |
| 2008-01-24 | 373 | 373 | 373 | 373 | 4,000 | 186.50 |
| 2008-01-23 | 373 | 373 | 373 | 373 | 3,000 | 186.50 |
| 2008-01-22 | 378 | 378 | 373 | 373 | 4,000 | 186.50 |
| 2008-01-21 | 378 | 378 | 378 | 378 | 3,000 | 189 |
| 2008-01-18 | 373 | 373 | 373 | 373 | 4,000 | 186.50 |
| 2008-01-17 | 373 | 373 | 373 | 373 | 5,000 | 186.50 |
| 2008-01-16 | 374 | 374 | 373 | 373 | 5,000 | 186.50 |
| 2008-01-15 | 375 | 375 | 375 | 375 | 4,000 | 187.50 |
| 2008-01-11 | 375 | 375 | 375 | 375 | 3,000 | 187.50 |
| 2008-01-10 | 375 | 375 | 375 | 375 | 3,000 | 187.50 |
| 2008-01-09 | 375 | 375 | 375 | 375 | 4,000 | 187.50 |
| 2008-01-08 | 375 | 375 | 375 | 375 | 5,000 | 187.50 |
| 2008-01-07 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2008-01-04 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株