9059 カンダホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 371 | 371 | 371 | 371 | 3,000 | 185.50 |
| 2009-12-24 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2009-12-22 | 374 | 374 | 374 | 374 | 3,000 | 187 |
| 2009-12-15 | 369 | 374 | 369 | 374 | 5,000 | 187 |
| 2009-12-14 | 362 | 366 | 362 | 366 | 4,000 | 183 |
| 2009-12-11 | 360 | 362 | 360 | 362 | 7,000 | 181 |
| 2009-12-10 | 357 | 359 | 352 | 359 | 5,000 | 179.50 |
| 2009-12-09 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2009-12-08 | 345 | 345 | 345 | 345 | 3,000 | 172.50 |
| 2009-12-07 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2009-11-30 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2009-11-27 | 344 | 344 | 344 | 344 | 1,000 | 172 |
| 2009-11-26 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2009-11-25 | 342 | 350 | 342 | 350 | 4,000 | 175 |
| 2009-11-20 | 338 | 338 | 331 | 331 | 4,000 | 165.50 |
| 2009-11-17 | 347 | 347 | 343 | 343 | 2,000 | 171.50 |
| 2009-11-16 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2009-11-11 | 348 | 360 | 348 | 360 | 4,000 | 180 |
| 2009-11-10 | 343 | 353 | 343 | 353 | 4,000 | 176.50 |
| 2009-11-09 | 332 | 332 | 332 | 332 | 1,000 | 166 |
| 2009-11-04 | 339 | 339 | 335 | 335 | 2,000 | 167.50 |
| 2009-10-30 | 354 | 354 | 354 | 354 | 2,000 | 177 |
| 2009-10-28 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2009-10-27 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2009-10-23 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2009-10-22 | 331 | 331 | 331 | 331 | 1,000 | 165.50 |
| 2009-10-21 | 337 | 337 | 337 | 337 | 3,000 | 168.50 |
| 2009-10-08 | 337 | 337 | 337 | 337 | 5,000 | 168.50 |
| 2009-10-01 | 340 | 340 | 337 | 337 | 2,000 | 168.50 |
| 2009-09-29 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2009-09-28 | 355 | 355 | 345 | 345 | 3,000 | 172.50 |
| 2009-09-25 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2009-09-07 | 353 | 353 | 353 | 353 | 1,000 | 176.50 |
| 2009-09-03 | 357 | 357 | 357 | 357 | 1,000 | 178.50 |
| 2009-09-01 | 356 | 356 | 356 | 356 | 1,000 | 178 |
| 2009-08-31 | 360 | 365 | 360 | 365 | 3,000 | 182.50 |
| 2009-08-28 | 357 | 357 | 357 | 357 | 1,000 | 178.50 |
| 2009-08-27 | 356 | 356 | 356 | 356 | 1,000 | 178 |
| 2009-08-26 | 346 | 355 | 346 | 355 | 3,000 | 177.50 |
| 2009-08-24 | 342 | 342 | 342 | 342 | 1,000 | 171 |
| 2009-08-21 | 343 | 343 | 343 | 343 | 3,000 | 171.50 |
| 2009-08-13 | 345 | 345 | 343 | 343 | 2,000 | 171.50 |
| 2009-08-12 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2009-08-11 | 345 | 345 | 341 | 341 | 5,000 | 170.50 |
| 2009-08-04 | 341 | 341 | 340 | 340 | 2,000 | 170 |
| 2009-07-28 | 344 | 344 | 340 | 340 | 3,000 | 170 |
| 2009-07-27 | 353 | 353 | 353 | 353 | 2,000 | 176.50 |
| 2009-07-23 | 357 | 357 | 357 | 357 | 3,000 | 178.50 |
| 2009-07-17 | 345 | 345 | 343 | 343 | 3,000 | 171.50 |
| 2009-07-16 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2009-07-15 | 349 | 349 | 349 | 349 | 3,000 | 174.50 |
| 2009-07-14 | 349 | 349 | 349 | 349 | 3,000 | 174.50 |
| 2009-07-13 | 349 | 349 | 349 | 349 | 3,000 | 174.50 |
| 2009-07-03 | 347 | 347 | 347 | 347 | 2,000 | 173.50 |
| 2009-07-02 | 372 | 372 | 372 | 372 | 2,000 | 186 |
| 2009-07-01 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2009-06-30 | 360 | 360 | 360 | 360 | 4,000 | 180 |
| 2009-06-29 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2009-06-26 | 322 | 338 | 321 | 338 | 4,000 | 169 |
| 2009-06-25 | 321 | 321 | 321 | 321 | 3,000 | 160.50 |
| 2009-06-24 | 323 | 323 | 323 | 323 | 1,000 | 161.50 |
| 2009-06-23 | 334 | 334 | 334 | 334 | 3,000 | 167 |
| 2009-06-18 | 333 | 333 | 324 | 324 | 4,000 | 162 |
| 2009-06-15 | 336 | 336 | 336 | 336 | 4,000 | 168 |
| 2009-06-12 | 357 | 357 | 337 | 341 | 3,000 | 170.50 |
| 2009-06-09 | 345 | 345 | 342 | 342 | 3,000 | 171 |
| 2009-06-01 | 361 | 361 | 360 | 360 | 2,000 | 180 |
| 2009-05-27 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2009-05-26 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2009-05-22 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2009-05-21 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2009-05-20 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2009-05-15 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2009-05-14 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2009-05-12 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2009-05-01 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2009-04-28 | 355 | 355 | 355 | 355 | 3,000 | 177.50 |
| 2009-04-23 | 355 | 355 | 325 | 325 | 2,000 | 162.50 |
| 2009-04-22 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2009-04-14 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2009-04-08 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2009-04-03 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2009-03-27 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2009-03-26 | 329 | 329 | 329 | 329 | 2,000 | 164.50 |
| 2009-03-25 | 319 | 319 | 319 | 319 | 2,000 | 159.50 |
| 2009-03-24 | 318 | 319 | 314 | 314 | 4,000 | 157 |
| 2009-03-19 | 319 | 319 | 319 | 319 | 1,000 | 159.50 |
| 2009-03-18 | 319 | 319 | 319 | 319 | 1,000 | 159.50 |
| 2009-03-17 | 319 | 319 | 319 | 319 | 1,000 | 159.50 |
| 2009-03-16 | 320 | 320 | 320 | 320 | 5,000 | 160 |
| 2009-02-27 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2009-02-26 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2009-02-23 | 350 | 375 | 350 | 375 | 3,000 | 187.50 |
| 2009-01-27 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2009-01-26 | 374 | 374 | 374 | 374 | 2,000 | 187 |
| 2009-01-23 | 323 | 374 | 323 | 374 | 3,000 | 187 |
| 2009-01-08 | 370 | 370 | 370 | 370 | 1,000 | 185 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株