9059 カンダホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 808 | 808 | 801 | 801 | 2,800 | 400.50 |
| 2015-12-29 | 801 | 808 | 795 | 795 | 1,200 | 397.50 |
| 2015-12-28 | 798 | 810 | 794 | 801 | 4,600 | 400.50 |
| 2015-12-25 | 802 | 802 | 790 | 793 | 6,600 | 396.50 |
| 2015-12-24 | 804 | 805 | 797 | 797 | 3,400 | 398.50 |
| 2015-12-22 | 804 | 804 | 802 | 804 | 400 | 402 |
| 2015-12-21 | 805 | 805 | 792 | 797 | 4,100 | 398.50 |
| 2015-12-18 | 794 | 810 | 794 | 805 | 1,600 | 402.50 |
| 2015-12-17 | 809 | 820 | 801 | 801 | 4,300 | 400.50 |
| 2015-12-16 | 800 | 809 | 790 | 792 | 2,600 | 396 |
| 2015-12-15 | 793 | 801 | 790 | 793 | 3,200 | 396.50 |
| 2015-12-14 | 790 | 800 | 790 | 793 | 3,100 | 396.50 |
| 2015-12-11 | 788 | 815 | 788 | 792 | 10,100 | 396 |
| 2015-12-10 | 788 | 804 | 784 | 788 | 5,000 | 394 |
| 2015-12-09 | 804 | 807 | 794 | 794 | 9,000 | 397 |
| 2015-12-08 | 825 | 831 | 788 | 820 | 21,400 | 410 |
| 2015-12-07 | 817 | 848 | 817 | 820 | 27,200 | 410 |
| 2015-12-04 | 800 | 814 | 800 | 812 | 15,700 | 406 |
| 2015-12-03 | 788 | 806 | 783 | 800 | 17,200 | 400 |
| 2015-12-02 | 797 | 797 | 780 | 780 | 5,400 | 390 |
| 2015-12-01 | 783 | 798 | 783 | 797 | 15,000 | 398.50 |
| 2015-11-30 | 791 | 795 | 783 | 783 | 7,900 | 391.50 |
| 2015-11-27 | 840 | 841 | 782 | 790 | 49,100 | 395 |
| 2015-11-26 | 745 | 751 | 745 | 750 | 7,200 | 375 |
| 2015-11-25 | 728 | 741 | 728 | 733 | 5,300 | 366.50 |
| 2015-11-24 | 723 | 739 | 723 | 728 | 6,900 | 364 |
| 2015-11-20 | 715 | 717 | 711 | 715 | 3,900 | 357.50 |
| 2015-11-19 | 708 | 710 | 703 | 710 | 3,500 | 355 |
| 2015-11-18 | 708 | 710 | 707 | 710 | 900 | 355 |
| 2015-11-17 | 708 | 722 | 705 | 716 | 1,800 | 358 |
| 2015-11-16 | 701 | 704 | 701 | 704 | 300 | 352 |
| 2015-11-13 | 702 | 703 | 697 | 703 | 900 | 351.50 |
| 2015-11-12 | 709 | 709 | 702 | 702 | 1,200 | 351 |
| 2015-11-11 | 708 | 708 | 704 | 704 | 400 | 352 |
| 2015-11-10 | 708 | 708 | 701 | 702 | 1,300 | 351 |
| 2015-11-09 | 701 | 710 | 701 | 708 | 2,500 | 354 |
| 2015-11-06 | 692 | 694 | 692 | 694 | 700 | 347 |
| 2015-11-05 | 701 | 701 | 691 | 692 | 5,500 | 346 |
| 2015-11-04 | 708 | 710 | 698 | 701 | 4,200 | 350.50 |
| 2015-11-02 | 723 | 723 | 708 | 708 | 2,000 | 354 |
| 2015-10-30 | 705 | 712 | 705 | 712 | 1,000 | 356 |
| 2015-10-29 | 720 | 748 | 700 | 709 | 6,500 | 354.50 |
| 2015-10-28 | 700 | 716 | 700 | 716 | 6,700 | 358 |
| 2015-10-27 | 685 | 687 | 680 | 680 | 4,100 | 340 |
| 2015-10-26 | 670 | 683 | 666 | 683 | 3,400 | 341.50 |
| 2015-10-23 | 659 | 662 | 659 | 662 | 2,000 | 331 |
| 2015-10-22 | 657 | 657 | 656 | 657 | 600 | 328.50 |
| 2015-10-21 | 649 | 657 | 649 | 657 | 1,300 | 328.50 |
| 2015-10-20 | 649 | 652 | 647 | 649 | 1,400 | 324.50 |
| 2015-10-19 | 658 | 658 | 643 | 643 | 1,700 | 321.50 |
| 2015-10-16 | 653 | 653 | 650 | 653 | 6,000 | 326.50 |
| 2015-10-15 | 660 | 660 | 656 | 656 | 500 | 328 |
| 2015-10-14 | 659 | 660 | 658 | 660 | 9,400 | 330 |
| 2015-10-13 | 664 | 664 | 661 | 661 | 1,200 | 330.50 |
| 2015-10-09 | 670 | 670 | 660 | 663 | 1,400 | 331.50 |
| 2015-10-08 | 653 | 673 | 653 | 673 | 2,200 | 336.50 |
| 2015-10-07 | 653 | 662 | 652 | 656 | 500 | 328 |
| 2015-10-06 | 665 | 665 | 651 | 656 | 1,700 | 328 |
| 2015-10-05 | 672 | 672 | 662 | 665 | 1,100 | 332.50 |
| 2015-10-02 | 670 | 670 | 650 | 657 | 1,400 | 328.50 |
| 2015-10-01 | 687 | 687 | 674 | 675 | 1,400 | 337.50 |
| 2015-09-30 | 679 | 681 | 660 | 681 | 28,200 | 340.50 |
| 2015-09-29 | 662 | 662 | 642 | 649 | 20,400 | 324.50 |
| 2015-09-28 | 660 | 662 | 640 | 662 | 5,100 | 331 |
| 2015-09-25 | 642 | 668 | 642 | 668 | 13,400 | 334 |
| 2015-09-24 | 607 | 678 | 607 | 642 | 23,900 | 321 |
| 2015-09-18 | 624 | 628 | 618 | 618 | 2,100 | 309 |
| 2015-09-17 | 612 | 625 | 609 | 624 | 3,800 | 312 |
| 2015-09-16 | 610 | 618 | 606 | 608 | 2,800 | 304 |
| 2015-09-15 | 611 | 615 | 609 | 609 | 1,200 | 304.50 |
| 2015-09-14 | 612 | 620 | 610 | 618 | 5,300 | 309 |
| 2015-09-11 | 615 | 615 | 599 | 612 | 2,900 | 306 |
| 2015-09-10 | 608 | 615 | 595 | 615 | 4,000 | 307.50 |
| 2015-09-09 | 600 | 610 | 593 | 608 | 11,500 | 304 |
| 2015-09-08 | 603 | 621 | 572 | 572 | 12,100 | 286 |
| 2015-09-07 | 627 | 627 | 593 | 600 | 14,900 | 300 |
| 2015-09-04 | 651 | 651 | 616 | 631 | 12,700 | 315.50 |
| 2015-09-03 | 657 | 661 | 643 | 655 | 9,300 | 327.50 |
| 2015-09-02 | 649 | 659 | 643 | 656 | 2,100 | 328 |
| 2015-09-01 | 675 | 675 | 651 | 661 | 2,000 | 330.50 |
| 2015-08-31 | 675 | 680 | 671 | 677 | 2,700 | 338.50 |
| 2015-08-28 | 667 | 687 | 667 | 671 | 5,800 | 335.50 |
| 2015-08-27 | 691 | 691 | 656 | 656 | 8,600 | 328 |
| 2015-08-26 | 655 | 655 | 634 | 651 | 15,200 | 325.50 |
| 2015-08-25 | 610 | 655 | 600 | 625 | 32,200 | 312.50 |
| 2015-08-24 | 658 | 683 | 640 | 640 | 14,100 | 320 |
| 2015-08-21 | 730 | 730 | 688 | 688 | 11,300 | 344 |
| 2015-08-20 | 734 | 739 | 734 | 734 | 3,800 | 367 |
| 2015-08-19 | 777 | 777 | 747 | 747 | 1,600 | 373.50 |
| 2015-08-18 | 779 | 780 | 766 | 770 | 2,900 | 385 |
| 2015-08-17 | 750 | 770 | 750 | 770 | 1,200 | 385 |
| 2015-08-14 | 751 | 753 | 736 | 739 | 3,700 | 369.50 |
| 2015-08-13 | 750 | 755 | 723 | 752 | 9,700 | 376 |
| 2015-08-12 | 759 | 764 | 750 | 752 | 10,300 | 376 |
| 2015-08-11 | 753 | 785 | 753 | 768 | 11,600 | 384 |
| 2015-08-10 | 762 | 781 | 751 | 760 | 13,000 | 380 |
| 2015-08-07 | 789 | 798 | 770 | 771 | 18,500 | 385.50 |
| 2015-08-06 | 819 | 819 | 774 | 782 | 6,900 | 391 |
| 2015-08-05 | 820 | 820 | 789 | 810 | 5,700 | 405 |
| 2015-08-04 | 829 | 829 | 782 | 794 | 8,900 | 397 |
| 2015-08-03 | 801 | 830 | 801 | 823 | 25,700 | 411.50 |
| 2015-07-31 | 769 | 800 | 769 | 800 | 14,600 | 400 |
| 2015-07-30 | 751 | 768 | 745 | 760 | 3,500 | 380 |
| 2015-07-29 | 777 | 777 | 745 | 752 | 2,300 | 376 |
| 2015-07-28 | 766 | 770 | 751 | 770 | 4,100 | 385 |
| 2015-07-27 | 780 | 783 | 773 | 773 | 3,800 | 386.50 |
| 2015-07-24 | 785 | 785 | 772 | 780 | 2,800 | 390 |
| 2015-07-23 | 784 | 788 | 771 | 783 | 4,100 | 391.50 |
| 2015-07-22 | 785 | 790 | 778 | 784 | 4,800 | 392 |
| 2015-07-21 | 780 | 789 | 780 | 785 | 5,000 | 392.50 |
| 2015-07-17 | 795 | 795 | 794 | 795 | 1,400 | 397.50 |
| 2015-07-16 | 799 | 799 | 759 | 798 | 4,900 | 399 |
| 2015-07-15 | 785 | 798 | 779 | 798 | 6,800 | 399 |
| 2015-07-14 | 774 | 784 | 763 | 784 | 5,000 | 392 |
| 2015-07-13 | 719 | 751 | 719 | 751 | 10,300 | 375.50 |
| 2015-07-10 | 710 | 733 | 710 | 719 | 3,700 | 359.50 |
| 2015-07-09 | 684 | 710 | 670 | 709 | 14,500 | 354.50 |
| 2015-07-08 | 775 | 775 | 711 | 724 | 7,300 | 362 |
| 2015-07-07 | 765 | 781 | 765 | 767 | 3,400 | 383.50 |
| 2015-07-06 | 767 | 781 | 767 | 768 | 5,200 | 384 |
| 2015-07-03 | 786 | 787 | 782 | 782 | 4,100 | 391 |
| 2015-07-02 | 777 | 790 | 777 | 787 | 6,200 | 393.50 |
| 2015-07-01 | 760 | 777 | 760 | 777 | 1,900 | 388.50 |
| 2015-06-30 | 757 | 760 | 757 | 760 | 2,600 | 380 |
| 2015-06-29 | 771 | 774 | 755 | 757 | 8,200 | 378.50 |
| 2015-06-26 | 790 | 796 | 781 | 787 | 10,200 | 393.50 |
| 2015-06-25 | 774 | 790 | 774 | 778 | 5,000 | 389 |
| 2015-06-24 | 772 | 783 | 772 | 774 | 2,900 | 387 |
| 2015-06-23 | 772 | 777 | 771 | 772 | 4,200 | 386 |
| 2015-06-22 | 771 | 793 | 771 | 772 | 4,500 | 386 |
| 2015-06-19 | 762 | 786 | 762 | 767 | 3,500 | 383.50 |
| 2015-06-18 | 766 | 787 | 766 | 772 | 1,500 | 386 |
| 2015-06-17 | 788 | 794 | 763 | 781 | 8,000 | 390.50 |
| 2015-06-16 | 810 | 829 | 780 | 783 | 22,600 | 391.50 |
| 2015-06-15 | 770 | 812 | 770 | 804 | 20,500 | 402 |
| 2015-06-12 | 763 | 775 | 762 | 775 | 10,300 | 387.50 |
| 2015-06-11 | 759 | 759 | 748 | 751 | 5,100 | 375.50 |
| 2015-06-10 | 730 | 745 | 730 | 744 | 5,500 | 372 |
| 2015-06-09 | 740 | 771 | 730 | 730 | 18,700 | 365 |
| 2015-06-08 | 740 | 743 | 735 | 738 | 6,900 | 369 |
| 2015-06-05 | 734 | 736 | 732 | 735 | 4,500 | 367.50 |
| 2015-06-04 | 740 | 741 | 731 | 734 | 5,400 | 367 |
| 2015-06-03 | 739 | 742 | 738 | 741 | 7,000 | 370.50 |
| 2015-06-02 | 739 | 750 | 738 | 748 | 13,700 | 374 |
| 2015-06-01 | 738 | 740 | 720 | 736 | 16,300 | 368 |
| 2015-05-29 | 674 | 699 | 665 | 698 | 13,400 | 349 |
| 2015-05-28 | 669 | 671 | 653 | 654 | 8,800 | 327 |
| 2015-05-27 | 660 | 670 | 650 | 668 | 11,500 | 334 |
| 2015-05-26 | 668 | 672 | 663 | 667 | 11,600 | 333.50 |
| 2015-05-25 | 671 | 671 | 661 | 668 | 7,800 | 334 |
| 2015-05-22 | 689 | 689 | 675 | 677 | 4,300 | 338.50 |
| 2015-05-21 | 689 | 699 | 680 | 689 | 5,700 | 344.50 |
| 2015-05-20 | 647 | 710 | 647 | 691 | 29,400 | 345.50 |
| 2015-05-19 | 670 | 670 | 657 | 657 | 13,900 | 328.50 |
| 2015-05-18 | 649 | 657 | 635 | 657 | 27,500 | 328.50 |
| 2015-05-15 | 605 | 644 | 605 | 630 | 37,600 | 315 |
| 2015-05-14 | 589 | 589 | 583 | 587 | 600 | 293.50 |
| 2015-05-13 | 581 | 589 | 581 | 589 | 1,500 | 294.50 |
| 2015-05-12 | 580 | 584 | 577 | 584 | 1,700 | 292 |
| 2015-05-11 | 581 | 583 | 579 | 580 | 3,600 | 290 |
| 2015-05-08 | 579 | 589 | 579 | 586 | 800 | 293 |
| 2015-05-07 | 592 | 592 | 580 | 580 | 2,200 | 290 |
| 2015-05-01 | 585 | 585 | 585 | 585 | 900 | 292.50 |
| 2015-04-30 | 588 | 589 | 583 | 585 | 1,600 | 292.50 |
| 2015-04-28 | 589 | 589 | 582 | 588 | 1,100 | 294 |
| 2015-04-27 | 590 | 594 | 580 | 580 | 8,300 | 290 |
| 2015-04-24 | 587 | 590 | 586 | 590 | 1,500 | 295 |
| 2015-04-23 | 605 | 605 | 587 | 587 | 3,600 | 293.50 |
| 2015-04-22 | 583 | 605 | 579 | 605 | 10,200 | 302.50 |
| 2015-04-21 | 587 | 595 | 579 | 583 | 9,500 | 291.50 |
| 2015-04-20 | 605 | 605 | 585 | 587 | 8,100 | 293.50 |
| 2015-04-17 | 591 | 598 | 590 | 595 | 1,300 | 297.50 |
| 2015-04-16 | 596 | 601 | 586 | 595 | 5,900 | 297.50 |
| 2015-04-15 | 601 | 601 | 596 | 596 | 3,700 | 298 |
| 2015-04-14 | 591 | 600 | 590 | 594 | 2,600 | 297 |
| 2015-04-13 | 607 | 611 | 589 | 589 | 23,100 | 294.50 |
| 2015-04-10 | 600 | 601 | 595 | 601 | 2,800 | 300.50 |
| 2015-04-09 | 600 | 600 | 595 | 598 | 1,600 | 299 |
| 2015-04-08 | 595 | 600 | 595 | 600 | 3,600 | 300 |
| 2015-04-07 | 595 | 595 | 592 | 595 | 1,800 | 297.50 |
| 2015-04-06 | 589 | 592 | 583 | 592 | 5,200 | 296 |
| 2015-04-03 | 564 | 594 | 563 | 575 | 6,500 | 287.50 |
| 2015-04-02 | 567 | 567 | 555 | 563 | 2,700 | 281.50 |
| 2015-04-01 | 576 | 576 | 556 | 567 | 4,800 | 283.50 |
| 2015-03-31 | 580 | 580 | 576 | 580 | 700 | 290 |
| 2015-03-30 | 585 | 590 | 571 | 580 | 4,800 | 290 |
| 2015-03-27 | 597 | 606 | 590 | 590 | 9,300 | 295 |
| 2015-03-26 | 620 | 620 | 608 | 615 | 6,600 | 307.50 |
| 2015-03-25 | 604 | 631 | 600 | 615 | 14,100 | 307.50 |
| 2015-03-24 | 602 | 606 | 600 | 604 | 3,200 | 302 |
| 2015-03-23 | 602 | 605 | 602 | 604 | 5,000 | 302 |
| 2015-03-20 | 608 | 611 | 601 | 602 | 4,700 | 301 |
| 2015-03-19 | 623 | 623 | 608 | 620 | 2,500 | 310 |
| 2015-03-18 | 625 | 625 | 616 | 623 | 4,300 | 311.50 |
| 2015-03-17 | 627 | 631 | 613 | 628 | 4,200 | 314 |
| 2015-03-16 | 615 | 626 | 615 | 626 | 6,900 | 313 |
| 2015-03-13 | 599 | 614 | 596 | 607 | 3,600 | 303.50 |
| 2015-03-12 | 600 | 600 | 591 | 599 | 6,400 | 299.50 |
| 2015-03-11 | 605 | 605 | 600 | 600 | 3,100 | 300 |
| 2015-03-10 | 610 | 630 | 589 | 597 | 10,500 | 298.50 |
| 2015-03-09 | 589 | 590 | 587 | 590 | 3,900 | 295 |
| 2015-03-06 | 580 | 584 | 579 | 584 | 5,300 | 292 |
| 2015-03-05 | 578 | 578 | 575 | 578 | 2,100 | 289 |
| 2015-03-04 | 581 | 581 | 575 | 578 | 2,800 | 289 |
| 2015-03-03 | 577 | 578 | 576 | 578 | 2,300 | 289 |
| 2015-03-02 | 577 | 577 | 577 | 577 | 2,100 | 288.50 |
| 2015-02-27 | 579 | 580 | 577 | 577 | 1,100 | 288.50 |
| 2015-02-26 | 580 | 581 | 578 | 580 | 5,500 | 290 |
| 2015-02-25 | 575 | 583 | 575 | 580 | 8,100 | 290 |
| 2015-02-24 | 575 | 576 | 574 | 575 | 3,600 | 287.50 |
| 2015-02-23 | 572 | 579 | 572 | 575 | 6,000 | 287.50 |
| 2015-02-20 | 578 | 578 | 572 | 572 | 2,600 | 286 |
| 2015-02-19 | 577 | 579 | 575 | 578 | 4,000 | 289 |
| 2015-02-18 | 580 | 580 | 577 | 579 | 1,200 | 289.50 |
| 2015-02-17 | 575 | 580 | 575 | 580 | 5,400 | 290 |
| 2015-02-16 | 575 | 575 | 574 | 575 | 1,600 | 287.50 |
| 2015-02-13 | 575 | 578 | 570 | 575 | 1,800 | 287.50 |
| 2015-02-12 | 565 | 580 | 565 | 580 | 8,300 | 290 |
| 2015-02-10 | 567 | 567 | 565 | 565 | 600 | 282.50 |
| 2015-02-09 | 565 | 567 | 565 | 567 | 2,300 | 283.50 |
| 2015-02-06 | 566 | 566 | 560 | 565 | 1,700 | 282.50 |
| 2015-02-05 | 567 | 570 | 564 | 566 | 1,500 | 283 |
| 2015-02-04 | 570 | 570 | 564 | 564 | 4,900 | 282 |
| 2015-02-03 | 570 | 570 | 561 | 565 | 4,500 | 282.50 |
| 2015-02-02 | 570 | 570 | 567 | 570 | 1,700 | 285 |
| 2015-01-30 | 564 | 570 | 564 | 569 | 1,300 | 284.50 |
| 2015-01-29 | 561 | 569 | 561 | 564 | 2,000 | 282 |
| 2015-01-28 | 568 | 574 | 566 | 570 | 2,000 | 285 |
| 2015-01-27 | 575 | 578 | 570 | 570 | 7,800 | 285 |
| 2015-01-26 | 569 | 572 | 568 | 570 | 3,700 | 285 |
| 2015-01-23 | 567 | 567 | 547 | 564 | 3,400 | 282 |
| 2015-01-22 | 567 | 567 | 555 | 560 | 3,400 | 280 |
| 2015-01-21 | 549 | 558 | 549 | 558 | 2,700 | 279 |
| 2015-01-20 | 554 | 560 | 549 | 549 | 12,900 | 274.50 |
| 2015-01-19 | 555 | 555 | 542 | 555 | 3,100 | 277.50 |
| 2015-01-16 | 545 | 550 | 542 | 549 | 2,700 | 274.50 |
| 2015-01-15 | 543 | 549 | 543 | 548 | 1,200 | 274 |
| 2015-01-14 | 545 | 550 | 545 | 547 | 1,600 | 273.50 |
| 2015-01-13 | 548 | 548 | 540 | 545 | 1,400 | 272.50 |
| 2015-01-09 | 541 | 549 | 539 | 539 | 5,200 | 269.50 |
| 2015-01-08 | 541 | 549 | 541 | 549 | 2,800 | 274.50 |
| 2015-01-07 | 542 | 544 | 541 | 541 | 900 | 270.50 |
| 2015-01-06 | 536 | 540 | 536 | 537 | 2,200 | 268.50 |
| 2015-01-05 | 536 | 545 | 536 | 545 | 4,700 | 272.50 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株