9059 カンダホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 335 | 335 | 335 | 335 | 4,000 | 167.50 |
| 2011-12-27 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2011-12-26 | 322 | 330 | 322 | 330 | 3,000 | 165 |
| 2011-12-22 | 319 | 320 | 319 | 320 | 2,000 | 160 |
| 2011-12-21 | 319 | 319 | 319 | 319 | 3,000 | 159.50 |
| 2011-12-20 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2011-12-19 | 322 | 322 | 322 | 322 | 6,000 | 161 |
| 2011-12-14 | 344 | 344 | 336 | 336 | 11,000 | 168 |
| 2011-12-13 | 325 | 344 | 325 | 344 | 2,000 | 172 |
| 2011-12-12 | 320 | 323 | 320 | 323 | 3,000 | 161.50 |
| 2011-12-09 | 320 | 320 | 320 | 320 | 10,000 | 160 |
| 2011-12-08 | 318 | 320 | 318 | 320 | 4,000 | 160 |
| 2011-12-07 | 318 | 318 | 316 | 316 | 2,000 | 158 |
| 2011-12-06 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2011-11-30 | 301 | 305 | 301 | 305 | 2,000 | 152.50 |
| 2011-11-29 | 294 | 300 | 294 | 300 | 2,000 | 150 |
| 2011-11-25 | 286 | 286 | 286 | 286 | 1,000 | 143 |
| 2011-11-24 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2011-11-22 | 294 | 294 | 294 | 294 | 3,000 | 147 |
| 2011-11-18 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2011-11-17 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2011-11-16 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2011-11-14 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2011-11-10 | 300 | 300 | 298 | 300 | 3,000 | 150 |
| 2011-11-08 | 302 | 303 | 302 | 303 | 4,000 | 151.50 |
| 2011-11-07 | 302 | 302 | 302 | 302 | 2,000 | 151 |
| 2011-10-27 | 306 | 306 | 306 | 306 | 5,000 | 153 |
| 2011-10-26 | 314 | 314 | 314 | 314 | 3,000 | 157 |
| 2011-10-25 | 309 | 310 | 309 | 310 | 2,000 | 155 |
| 2011-10-21 | 308 | 309 | 308 | 309 | 3,000 | 154.50 |
| 2011-10-18 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2011-10-17 | 300 | 300 | 300 | 300 | 8,000 | 150 |
| 2011-10-06 | 303 | 303 | 303 | 303 | 3,000 | 151.50 |
| 2011-10-05 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2011-09-28 | 316 | 316 | 312 | 312 | 3,000 | 156 |
| 2011-09-26 | 312 | 312 | 312 | 312 | 3,000 | 156 |
| 2011-09-22 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2011-09-21 | 311 | 311 | 311 | 311 | 3,000 | 155.50 |
| 2011-09-20 | 311 | 311 | 311 | 311 | 2,000 | 155.50 |
| 2011-09-14 | 313 | 313 | 313 | 313 | 1,000 | 156.50 |
| 2011-08-30 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 2011-08-29 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2011-08-26 | 309 | 309 | 309 | 309 | 2,000 | 154.50 |
| 2011-08-23 | 301 | 308 | 301 | 308 | 3,000 | 154 |
| 2011-08-19 | 302 | 302 | 301 | 301 | 3,000 | 150.50 |
| 2011-08-18 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 2011-08-17 | 308 | 308 | 308 | 308 | 2,000 | 154 |
| 2011-08-09 | 302 | 302 | 302 | 302 | 3,000 | 151 |
| 2011-08-08 | 309 | 309 | 309 | 309 | 3,000 | 154.50 |
| 2011-08-04 | 311 | 311 | 309 | 309 | 2,000 | 154.50 |
| 2011-08-03 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2011-08-02 | 325 | 325 | 323 | 323 | 2,000 | 161.50 |
| 2011-07-27 | 333 | 333 | 333 | 333 | 3,000 | 166.50 |
| 2011-07-26 | 336 | 340 | 336 | 340 | 5,000 | 170 |
| 2011-07-22 | 335 | 335 | 335 | 335 | 3,000 | 167.50 |
| 2011-07-21 | 333 | 333 | 333 | 333 | 1,000 | 166.50 |
| 2011-07-20 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2011-07-19 | 338 | 338 | 338 | 338 | 1,000 | 169 |
| 2011-07-15 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2011-07-14 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2011-07-12 | 350 | 357 | 350 | 357 | 7,000 | 178.50 |
| 2011-07-11 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2011-07-06 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2011-07-05 | 329 | 335 | 329 | 335 | 13,000 | 167.50 |
| 2011-07-04 | 321 | 321 | 321 | 321 | 3,000 | 160.50 |
| 2011-07-01 | 321 | 321 | 321 | 321 | 2,000 | 160.50 |
| 2011-06-30 | 321 | 321 | 321 | 321 | 3,000 | 160.50 |
| 2011-06-27 | 324 | 325 | 324 | 325 | 4,000 | 162.50 |
| 2011-06-22 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2011-06-20 | 320 | 320 | 315 | 315 | 3,000 | 157.50 |
| 2011-06-16 | 320 | 320 | 320 | 320 | 5,000 | 160 |
| 2011-06-14 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2011-06-13 | 317 | 317 | 303 | 303 | 5,000 | 151.50 |
| 2011-06-03 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2011-06-02 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2011-06-01 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2011-05-31 | 322 | 322 | 322 | 322 | 1,000 | 161 |
| 2011-05-26 | 328 | 335 | 328 | 335 | 3,000 | 167.50 |
| 2011-05-24 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2011-05-23 | 322 | 322 | 322 | 322 | 2,000 | 161 |
| 2011-05-20 | 322 | 322 | 322 | 322 | 5,000 | 161 |
| 2011-05-18 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2011-05-17 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2011-05-10 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2011-05-02 | 326 | 326 | 326 | 326 | 1,000 | 163 |
| 2011-04-28 | 334 | 334 | 334 | 334 | 1,000 | 167 |
| 2011-04-27 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2011-04-26 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2011-04-22 | 332 | 332 | 330 | 330 | 2,000 | 165 |
| 2011-04-21 | 339 | 339 | 339 | 339 | 2,000 | 169.50 |
| 2011-04-19 | 340 | 340 | 340 | 340 | 5,000 | 170 |
| 2011-04-13 | 327 | 328 | 324 | 324 | 4,000 | 162 |
| 2011-04-11 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2011-04-07 | 335 | 335 | 335 | 335 | 4,000 | 167.50 |
| 2011-04-05 | 338 | 344 | 338 | 344 | 2,000 | 172 |
| 2011-04-01 | 335 | 335 | 330 | 330 | 3,000 | 165 |
| 2011-03-28 | 340 | 348 | 340 | 348 | 6,000 | 174 |
| 2011-03-25 | 351 | 351 | 351 | 351 | 1,000 | 175.50 |
| 2011-03-24 | 337 | 344 | 337 | 344 | 2,000 | 172 |
| 2011-03-23 | 336 | 336 | 335 | 335 | 3,000 | 167.50 |
| 2011-03-18 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2011-03-15 | 298 | 298 | 297 | 297 | 3,000 | 148.50 |
| 2011-03-11 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2011-03-10 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2011-03-08 | 351 | 351 | 350 | 350 | 2,000 | 175 |
| 2011-03-07 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 2011-03-03 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2011-02-28 | 354 | 360 | 354 | 360 | 3,000 | 180 |
| 2011-02-24 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 2011-02-22 | 359 | 359 | 359 | 359 | 2,000 | 179.50 |
| 2011-02-15 | 354 | 354 | 354 | 354 | 3,000 | 177 |
| 2011-02-09 | 359 | 359 | 359 | 359 | 1,000 | 179.50 |
| 2011-02-08 | 353 | 356 | 353 | 356 | 2,000 | 178 |
| 2011-02-02 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2011-02-01 | 356 | 356 | 355 | 355 | 2,000 | 177.50 |
| 2011-01-28 | 367 | 367 | 360 | 360 | 3,000 | 180 |
| 2011-01-27 | 359 | 367 | 359 | 367 | 2,000 | 183.50 |
| 2011-01-26 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2011-01-25 | 349 | 349 | 348 | 348 | 2,000 | 174 |
| 2011-01-21 | 350 | 350 | 348 | 348 | 3,000 | 174 |
| 2011-01-20 | 347 | 347 | 347 | 347 | 2,000 | 173.50 |
| 2011-01-19 | 356 | 357 | 347 | 347 | 5,000 | 173.50 |
| 2011-01-18 | 345 | 349 | 345 | 349 | 3,000 | 174.50 |
| 2011-01-17 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2011-01-14 | 344 | 346 | 344 | 346 | 2,000 | 173 |
| 2011-01-12 | 345 | 347 | 345 | 347 | 2,000 | 173.50 |
| 2011-01-07 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2011-01-06 | 342 | 342 | 342 | 342 | 1,000 | 171 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株
