9059 カンダホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-27	354	354	354	354	3,000	177
2012-12-26	354	354	354	354	2,000	177
2012-12-21	340	345	340	345	3,000	172.50
2012-12-19	345	345	345	345	2,000	172.50
2012-12-17	340	340	340	340	1,000	170
2012-12-14	340	340	340	340	2,000	170
2012-12-13	338	338	338	338	9,000	169
2012-12-12	338	341	338	338	11,000	169
2012-12-07	338	338	338	338	6,000	169
2012-12-06	320	330	320	330	9,000	165
2012-12-05	310	315	310	315	6,000	157.50
2012-12-03	321	321	321	321	1,000	160.50
2012-11-29	314	314	314	314	1,000	157
2012-11-28	307	307	307	307	2,000	153.50
2012-11-26	310	312	310	312	6,000	156
2012-11-22	305	308	303	303	3,000	151.50
2012-11-21	297	300	297	300	2,000	150
2012-11-20	297	297	297	297	2,000	148.50
2012-11-19	296	296	296	296	1,000	148
2012-11-16	295	295	295	295	1,000	147.50
2012-11-15	295	302	295	301	3,000	150.50
2012-11-14	296	296	296	296	1,000	148
2012-11-13	293	293	293	293	1,000	146.50
2012-11-12	293	293	293	293	1,000	146.50
2012-11-08	297	304	297	297	4,000	148.50
2012-11-06	297	297	296	296	4,000	148
2012-11-05	300	300	293	296	7,000	148
2012-11-02	300	300	300	300	4,000	150
2012-11-01	303	303	299	300	13,000	150
2012-10-31	304	304	304	304	1,000	152
2012-10-29	305	305	300	300	8,000	150
2012-10-26	313	313	313	313	4,000	156.50
2012-10-22	310	315	310	315	4,000	157.50
2012-10-18	309	309	309	309	1,000	154.50
2012-10-17	301	301	301	301	4,000	150.50
2012-10-12	300	300	300	300	7,000	150
2012-10-11	306	306	306	306	1,000	153
2012-10-10	307	307	305	305	5,000	152.50
2012-10-09	308	308	308	308	1,000	154
2012-10-03	308	308	308	308	2,000	154
2012-10-01	310	310	310	310	1,000	155
2012-09-28	311	318	310	318	5,000	159
2012-09-27	312	312	312	312	4,000	156
2012-09-26	315	315	315	315	5,000	157.50
2012-09-25	320	320	317	317	5,000	158.50
2012-09-24	331	331	321	321	9,000	160.50
2012-09-21	330	330	325	330	5,000	165
2012-09-20	335	335	330	330	7,000	165
2012-09-19	337	337	335	335	4,000	167.50
2012-09-18	352	352	335	335	7,000	167.50
2012-09-07	354	354	354	354	1,000	177
2012-09-05	350	350	350	350	4,000	175
2012-09-03	351	351	351	351	1,000	175.50
2012-08-31	370	370	370	370	1,000	185
2012-08-30	360	370	360	370	2,000	185
2012-08-28	360	365	360	365	4,000	182.50
2012-08-27	352	352	352	352	2,000	176
2012-08-22	351	352	351	352	5,000	176
2012-08-21	338	338	338	338	1,000	169
2012-08-17	338	338	338	338	1,000	169
2012-08-13	345	345	345	345	1,000	172.50
2012-08-07	345	345	345	345	1,000	172.50
2012-08-06	330	335	330	335	2,000	167.50
2012-08-01	336	336	336	336	1,000	168
2012-07-26	360	360	360	360	3,000	180
2012-07-23	360	360	360	360	1,000	180
2012-07-20	360	360	360	360	1,000	180
2012-07-18	360	360	360	360	6,000	180
2012-07-17	360	360	360	360	1,000	180
2012-07-12	345	348	345	348	4,000	174
2012-07-11	345	345	345	345	5,000	172.50
2012-07-06	348	348	348	348	1,000	174
2012-07-05	343	348	343	348	6,000	174
2012-07-04	335	343	335	343	8,000	171.50
2012-07-02	335	335	335	335	1,000	167.50
2012-06-29	330	333	330	333	3,000	166.50
2012-06-27	325	325	325	325	1,000	162.50
2012-06-26	323	325	323	325	5,000	162.50
2012-06-25	324	324	324	324	1,000	162
2012-06-22	315	323	315	323	2,000	161.50
2012-06-21	313	313	313	313	2,000	156.50
2012-06-20	305	305	305	305	3,000	152.50
2012-06-19	305	305	305	305	2,000	152.50
2012-06-18	305	305	305	305	3,000	152.50
2012-06-15	306	306	305	305	4,000	152.50
2012-06-13	306	306	306	306	1,000	153
2012-06-12	306	306	306	306	3,000	153
2012-06-11	306	306	306	306	2,000	153
2012-06-08	310	310	308	308	3,000	154
2012-06-07	310	314	310	314	5,000	157
2012-06-06	305	305	305	305	1,000	152.50
2012-06-05	296	300	296	300	3,000	150
2012-06-04	300	300	300	300	1,000	150
2012-06-01	306	306	304	304	3,000	152
2012-05-29	309	309	309	309	1,000	154.50
2012-05-28	306	309	306	309	3,000	154.50
2012-05-25	306	306	306	306	2,000	153
2012-05-24	305	305	305	305	1,000	152.50
2012-05-23	306	310	306	310	2,000	155
2012-05-22	310	310	305	305	7,000	152.50
2012-05-18	304	304	304	304	4,000	152
2012-05-17	306	306	306	306	1,000	153
2012-05-16	306	306	306	306	3,000	153
2012-05-15	308	308	305	306	9,000	153
2012-05-07	320	328	320	328	5,000	164
2012-05-02	326	326	326	326	1,000	163
2012-05-01	334	334	334	334	1,000	167
2012-04-27	334	334	334	334	1,000	167
2012-04-26	333	333	333	333	4,000	166.50
2012-04-24	333	333	333	333	2,000	166.50
2012-04-19	333	333	333	333	2,000	166.50
2012-04-11	335	335	335	335	1,000	167.50
2012-04-09	340	340	340	340	1,000	170
2012-04-06	343	343	343	343	1,000	171.50
2012-04-05	351	351	351	351	1,000	175.50
2012-04-02	351	351	351	351	1,000	175.50
2012-03-30	350	350	343	343	3,000	171.50
2012-03-29	342	350	342	350	3,000	175
2012-03-28	349	349	341	341	3,000	170.50
2012-03-27	359	363	359	363	3,000	181.50
2012-03-26	360	360	359	359	4,000	179.50
2012-03-22	359	360	359	360	3,000	180
2012-03-21	355	355	355	355	1,000	177.50
2012-03-16	355	355	353	353	5,000	176.50
2012-03-15	360	360	360	360	1,000	180
2012-03-12	355	355	355	355	1,000	177.50
2012-03-07	344	351	344	351	4,000	175.50
2012-03-05	352	352	352	352	1,000	176
2012-02-29	352	352	352	352	1,000	176
2012-02-28	344	352	344	352	5,000	176
2012-02-27	351	360	351	360	5,000	180
2012-02-24	340	349	340	349	4,000	174.50
2012-02-21	340	340	340	340	2,000	170
2012-02-14	340	345	340	345	2,000	172.50
2012-02-13	340	340	340	340	2,000	170
2012-02-10	340	340	340	340	1,000	170
2012-02-08	340	340	340	340	1,000	170
2012-02-07	339	339	339	339	2,000	169.50
2012-02-06	339	339	339	339	1,000	169.50
2012-02-02	332	332	332	332	1,000	166
2012-01-31	331	331	331	331	3,000	165.50
2012-01-26	334	335	334	335	4,000	167.50
2012-01-24	331	331	331	331	1,000	165.50
2012-01-23	332	332	332	332	2,000	166
2012-01-12	327	327	327	327	1,000	163.50

分割・併合履歴： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31