9059 カンダホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 345 | 350 | 345 | 350 | 3,000 | 175 |
| 2010-12-27 | 344 | 344 | 344 | 344 | 3,000 | 172 |
| 2010-12-22 | 342 | 342 | 340 | 340 | 4,000 | 170 |
| 2010-12-21 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
| 2010-12-20 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2010-12-17 | 345 | 347 | 345 | 347 | 6,000 | 173.50 |
| 2010-12-15 | 350 | 360 | 350 | 360 | 11,000 | 180 |
| 2010-12-14 | 344 | 350 | 344 | 350 | 4,000 | 175 |
| 2010-12-10 | 343 | 343 | 343 | 343 | 1,000 | 171.50 |
| 2010-12-08 | 344 | 350 | 344 | 350 | 7,000 | 175 |
| 2010-12-07 | 335 | 344 | 335 | 344 | 37,000 | 172 |
| 2010-12-03 | 334 | 334 | 334 | 334 | 1,000 | 167 |
| 2010-11-30 | 333 | 333 | 333 | 333 | 2,000 | 166.50 |
| 2010-11-29 | 341 | 341 | 333 | 333 | 3,000 | 166.50 |
| 2010-11-26 | 349 | 350 | 342 | 342 | 4,000 | 171 |
| 2010-11-22 | 349 | 349 | 349 | 349 | 2,000 | 174.50 |
| 2010-11-16 | 333 | 333 | 333 | 333 | 1,000 | 166.50 |
| 2010-11-12 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2010-11-10 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2010-11-05 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2010-11-02 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2010-10-28 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2010-10-27 | 358 | 358 | 358 | 358 | 1,000 | 179 |
| 2010-10-26 | 345 | 350 | 345 | 350 | 2,000 | 175 |
| 2010-10-21 | 367 | 367 | 345 | 345 | 4,000 | 172.50 |
| 2010-10-13 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
| 2010-10-08 | 343 | 343 | 343 | 343 | 2,000 | 171.50 |
| 2010-10-04 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2010-10-01 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 2010-09-28 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2010-09-27 | 354 | 378 | 354 | 378 | 7,000 | 189 |
| 2010-09-24 | 354 | 354 | 354 | 354 | 2,000 | 177 |
| 2010-09-22 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 2010-09-16 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
| 2010-09-15 | 359 | 359 | 347 | 347 | 2,000 | 173.50 |
| 2010-09-01 | 359 | 359 | 343 | 343 | 2,000 | 171.50 |
| 2010-08-27 | 348 | 348 | 342 | 345 | 3,000 | 172.50 |
| 2010-08-26 | 342 | 342 | 342 | 342 | 1,000 | 171 |
| 2010-08-25 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2010-08-24 | 356 | 356 | 356 | 356 | 1,000 | 178 |
| 2010-08-23 | 346 | 346 | 340 | 340 | 4,000 | 170 |
| 2010-08-20 | 338 | 338 | 338 | 338 | 1,000 | 169 |
| 2010-08-19 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2010-08-18 | 339 | 339 | 339 | 339 | 2,000 | 169.50 |
| 2010-08-06 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 2010-07-27 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2010-07-26 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2010-07-22 | 368 | 368 | 368 | 368 | 2,000 | 184 |
| 2010-07-21 | 348 | 360 | 348 | 360 | 2,000 | 180 |
| 2010-07-13 | 360 | 360 | 360 | 360 | 6,000 | 180 |
| 2010-07-12 | 360 | 360 | 360 | 360 | 7,000 | 180 |
| 2010-07-08 | 352 | 352 | 352 | 352 | 2,000 | 176 |
| 2010-07-02 | 368 | 368 | 368 | 368 | 5,000 | 184 |
| 2010-07-01 | 352 | 368 | 352 | 368 | 7,000 | 184 |
| 2010-06-29 | 352 | 352 | 352 | 352 | 2,000 | 176 |
| 2010-06-28 | 352 | 352 | 344 | 344 | 3,000 | 172 |
| 2010-06-25 | 344 | 344 | 344 | 344 | 1,000 | 172 |
| 2010-06-23 | 347 | 347 | 347 | 347 | 3,000 | 173.50 |
| 2010-06-11 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2010-06-10 | 346 | 346 | 338 | 338 | 2,000 | 169 |
| 2010-06-08 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 2010-06-07 | 350 | 350 | 338 | 338 | 3,000 | 169 |
| 2010-06-03 | 353 | 353 | 353 | 353 | 1,000 | 176.50 |
| 2010-05-31 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2010-05-26 | 360 | 360 | 352 | 352 | 3,000 | 176 |
| 2010-05-25 | 362 | 362 | 360 | 360 | 2,000 | 180 |
| 2010-05-21 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2010-05-20 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2010-05-19 | 366 | 369 | 366 | 369 | 2,000 | 184.50 |
| 2010-05-17 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2010-05-14 | 366 | 366 | 366 | 366 | 1,000 | 183 |
| 2010-05-11 | 374 | 374 | 374 | 374 | 2,000 | 187 |
| 2010-05-10 | 369 | 369 | 369 | 369 | 2,000 | 184.50 |
| 2010-05-07 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 2010-05-06 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2010-04-30 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 2010-04-27 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2010-04-26 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 2010-04-21 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2010-04-15 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 2010-04-14 | 385 | 385 | 385 | 385 | 5,000 | 192.50 |
| 2010-04-13 | 372 | 385 | 372 | 385 | 5,000 | 192.50 |
| 2010-04-09 | 371 | 374 | 371 | 374 | 2,000 | 187 |
| 2010-04-08 | 384 | 385 | 384 | 385 | 2,000 | 192.50 |
| 2010-04-07 | 377 | 377 | 377 | 377 | 2,000 | 188.50 |
| 2010-04-06 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
| 2010-03-29 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2010-03-26 | 372 | 380 | 372 | 380 | 13,000 | 190 |
| 2010-03-25 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2010-03-24 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2010-03-23 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2010-03-12 | 370 | 370 | 367 | 367 | 2,000 | 183.50 |
| 2010-03-10 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2010-03-05 | 365 | 365 | 365 | 365 | 9,000 | 182.50 |
| 2010-03-04 | 359 | 360 | 359 | 360 | 2,000 | 180 |
| 2010-03-01 | 373 | 373 | 373 | 373 | 1,000 | 186.50 |
| 2010-02-26 | 370 | 375 | 370 | 375 | 3,000 | 187.50 |
| 2010-02-25 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2010-02-24 | 372 | 372 | 372 | 372 | 2,000 | 186 |
| 2010-02-23 | 367 | 372 | 367 | 372 | 2,000 | 186 |
| 2010-02-18 | 366 | 366 | 366 | 366 | 1,000 | 183 |
| 2010-02-15 | 366 | 366 | 366 | 366 | 1,000 | 183 |
| 2010-02-12 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2010-02-09 | 358 | 358 | 358 | 358 | 2,000 | 179 |
| 2010-02-04 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 2010-02-03 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 2010-01-29 | 364 | 364 | 364 | 364 | 1,000 | 182 |
| 2010-01-28 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 2010-01-27 | 372 | 372 | 372 | 372 | 2,000 | 186 |
| 2010-01-26 | 372 | 373 | 372 | 372 | 4,000 | 186 |
| 2010-01-21 | 371 | 371 | 371 | 371 | 2,000 | 185.50 |
| 2010-01-15 | 371 | 371 | 371 | 371 | 2,000 | 185.50 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株