9059 カンダホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,181	1,189	1,178	1,180	2,800	590
2017-12-28	1,190	1,190	1,178	1,188	2,700	594
2017-12-27	1,199	1,199	1,117	1,173	10,800	586.50
2017-12-26	1,215	1,220	1,200	1,212	5,700	606
2017-12-25	1,222	1,222	1,200	1,215	2,800	607.50
2017-12-22	1,209	1,233	1,207	1,227	5,200	613.50
2017-12-21	1,238	1,238	1,188	1,200	13,800	600
2017-12-20	1,178	1,249	1,178	1,238	21,600	619
2017-12-19	1,147	1,180	1,147	1,167	13,200	583.50
2017-12-18	1,136	1,164	1,136	1,147	10,300	573.50
2017-12-15	1,145	1,145	1,129	1,133	7,300	566.50
2017-12-14	1,118	1,152	1,111	1,148	11,800	574
2017-12-13	1,119	1,120	1,108	1,118	4,500	559
2017-12-12	1,119	1,120	1,106	1,118	8,900	559
2017-12-11	1,115	1,115	1,101	1,110	14,100	555
2017-12-08	1,088	1,112	1,083	1,112	8,400	556
2017-12-07	1,087	1,087	1,077	1,087	3,800	543.50
2017-12-06	1,081	1,081	1,072	1,078	4,500	539
2017-12-05	1,080	1,085	1,078	1,079	5,600	539.50
2017-12-04	1,075	1,079	1,066	1,079	9,200	539.50
2017-12-01	1,069	1,069	1,068	1,068	400	534
2017-11-30	1,068	1,068	1,060	1,068	1,500	534
2017-11-29	1,072	1,073	1,061	1,068	3,200	534
2017-11-28	1,070	1,075	1,068	1,070	3,700	535
2017-11-27	1,056	1,068	1,056	1,068	1,700	534
2017-11-24	1,054	1,055	1,052	1,055	2,100	527.50
2017-11-22	1,061	1,061	1,051	1,055	1,800	527.50
2017-11-21	1,070	1,070	1,059	1,060	2,500	530
2017-11-20	1,065	1,070	1,050	1,070	3,200	535
2017-11-17	1,042	1,069	1,036	1,060	2,600	530
2017-11-16	1,025	1,047	1,025	1,047	3,600	523.50
2017-11-15	1,072	1,072	1,035	1,040	8,900	520
2017-11-13	1,090	1,090	1,076	1,076	3,700	538
2017-11-10	1,075	1,088	1,075	1,084	7,800	542
2017-11-09	1,083	1,088	1,076	1,076	5,000	538
2017-11-08	1,075	1,084	1,045	1,070	5,300	535
2017-11-07	1,073	1,090	1,073	1,084	5,700	542
2017-11-06	1,084	1,090	1,065	1,065	14,900	532.50
2017-11-02	1,050	1,074	1,032	1,069	11,400	534.50
2017-11-01	1,015	1,020	1,005	1,020	6,600	510
2017-10-31	1,012	1,020	1,005	1,013	6,600	506.50
2017-10-30	998	1,024	998	1,000	12,600	500
2017-10-27	999	1,000	998	998	4,100	499
2017-10-26	998	999	991	999	4,100	499.50
2017-10-25	1,000	1,007	998	998	5,200	499
2017-10-24	1,004	1,004	998	999	3,400	499.50
2017-10-23	1,012	1,027	1,003	1,004	7,500	502
2017-10-20	997	1,002	988	998	5,000	499
2017-10-19	1,010	1,010	992	998	4,400	499
2017-10-18	993	1,019	990	1,011	14,100	505.50
2017-10-17	990	995	981	991	5,900	495.50
2017-10-16	978	990	978	990	2,700	495
2017-10-13	980	980	979	980	2,200	490
2017-10-12	964	981	964	974	4,100	487
2017-10-11	973	977	960	964	6,600	482
2017-10-10	975	981	973	976	3,200	488
2017-10-06	965	976	965	973	2,400	486.50
2017-10-05	977	997	961	972	6,200	486
2017-10-04	983	990	979	979	3,500	489.50
2017-10-03	991	992	984	986	3,100	493
2017-10-02	992	992	982	988	2,600	494
2017-09-29	986	988	956	979	8,000	489.50
2017-09-28	981	981	975	975	3,800	487.50
2017-09-27	965	979	965	975	1,400	487.50
2017-09-26	969	986	969	976	6,800	488
2017-09-25	964	975	964	967	1,900	483.50
2017-09-22	974	976	961	963	4,100	481.50
2017-09-21	988	990	982	984	5,000	492
2017-09-20	984	989	980	983	2,400	491.50
2017-09-19	975	989	972	987	9,500	493.50
2017-09-15	958	977	954	970	5,300	485
2017-09-14	967	967	940	954	4,500	477
2017-09-13	957	974	957	970	2,700	485
2017-09-12	950	969	950	953	7,600	476.50
2017-09-11	938	951	938	951	7,900	475.50
2017-09-08	938	938	934	938	2,300	469
2017-09-07	927	937	927	936	4,800	468
2017-09-06	924	927	920	922	2,000	461
2017-09-05	942	942	920	930	7,500	465
2017-09-04	939	944	935	940	4,000	470
2017-09-01	942	943	932	943	4,100	471.50
2017-08-31	932	941	930	931	6,900	465.50
2017-08-30	936	941	935	941	2,600	470.50
2017-08-29	941	941	927	935	5,000	467.50
2017-08-28	936	936	927	927	4,900	463.50
2017-08-25	929	929	920	927	1,100	463.50
2017-08-24	921	925	920	920	1,500	460
2017-08-23	923	923	918	918	800	459
2017-08-22	920	920	916	916	2,000	458
2017-08-21	922	923	918	920	2,700	460
2017-08-18	920	920	914	920	4,700	460
2017-08-17	919	924	919	920	4,200	460
2017-08-16	921	925	918	918	1,500	459
2017-08-15	927	928	915	920	9,300	460
2017-08-14	920	928	920	926	5,700	463
2017-08-10	921	921	910	911	2,300	455.50
2017-08-09	926	934	921	921	4,400	460.50
2017-08-08	929	929	924	924	4,200	462
2017-08-07	920	939	920	929	4,400	464.50
2017-08-04	918	924	917	924	1,200	462
2017-08-03	918	920	915	917	2,100	458.50
2017-08-02	915	920	915	920	2,800	460
2017-08-01	915	928	914	914	4,900	457
2017-07-31	919	919	910	914	3,300	457
2017-07-28	908	918	908	915	4,000	457.50
2017-07-27	907	915	907	908	7,100	454
2017-07-26	905	908	904	907	3,800	453.50
2017-07-25	905	910	901	903	4,500	451.50
2017-07-24	901	909	897	904	9,200	452
2017-07-21	903	904	901	901	2,500	450.50
2017-07-20	902	905	899	903	4,400	451.50
2017-07-19	907	907	900	900	3,100	450
2017-07-18	906	907	901	907	2,500	453.50
2017-07-14	909	911	906	906	4,800	453
2017-07-13	910	911	908	910	1,200	455
2017-07-12	908	915	908	908	8,100	454
2017-07-11	903	913	903	907	4,300	453.50
2017-07-10	893	904	893	901	3,000	450.50
2017-07-07	899	900	891	891	14,600	445.50
2017-07-06	902	904	897	900	7,600	450
2017-07-05	905	912	895	900	20,700	450
2017-07-04	907	908	904	905	16,500	452.50
2017-07-03	909	910	904	905	4,000	452.50
2017-06-30	913	914	906	909	6,400	454.50
2017-06-29	917	920	914	917	2,900	458.50
2017-06-28	923	924	916	920	3,300	460
2017-06-27	924	924	920	920	1,300	460
2017-06-26	920	925	918	924	4,100	462
2017-06-23	927	927	917	920	2,500	460
2017-06-22	920	922	920	920	3,100	460
2017-06-21	923	923	917	920	1,100	460
2017-06-20	913	918	913	913	12,200	456.50
2017-06-19	919	919	912	913	5,100	456.50
2017-06-16	918	919	918	918	600	459
2017-06-15	919	919	913	914	3,700	457
2017-06-14	918	923	918	919	3,300	459.50
2017-06-13	918	924	918	918	2,800	459
2017-06-12	918	926	915	920	6,300	460
2017-06-09	914	922	914	916	1,900	458
2017-06-08	921	923	900	918	8,800	459
2017-06-07	921	924	921	923	900	461.50
2017-06-06	930	931	921	921	8,400	460.50
2017-06-05	924	924	922	923	3,100	461.50
2017-06-02	927	927	920	924	5,100	462
2017-06-01	924	929	923	927	2,400	463.50
2017-05-31	921	930	921	923	1,200	461.50
2017-05-30	924	926	919	920	3,700	460
2017-05-29	934	934	924	924	2,400	462
2017-05-26	940	942	924	924	5,100	462
2017-05-25	924	937	923	937	4,800	468.50
2017-05-24	919	923	917	917	2,100	458.50
2017-05-23	920	923	918	918	900	459
2017-05-22	921	922	920	920	2,000	460
2017-05-19	917	921	917	921	1,600	460.50
2017-05-18	907	917	903	917	5,900	458.50
2017-05-17	925	926	915	922	2,700	461
2017-05-16	943	943	916	925	10,100	462.50
2017-05-15	940	950	934	950	2,600	475
2017-05-12	950	950	941	941	2,800	470.50
2017-05-11	950	950	942	943	7,400	471.50
2017-05-10	945	948	941	941	2,500	470.50
2017-05-09	932	935	932	935	2,800	467.50
2017-05-08	928	937	927	927	2,200	463.50
2017-05-02	927	930	922	922	2,100	461
2017-05-01	924	927	923	923	1,800	461.50
2017-04-28	917	924	917	924	1,100	462
2017-04-27	923	923	916	916	600	458
2017-04-26	924	926	920	923	3,700	461.50
2017-04-25	911	920	911	920	1,100	460
2017-04-24	911	915	910	910	1,900	455
2017-04-21	908	910	907	908	2,100	454
2017-04-20	904	907	904	907	1,200	453.50
2017-04-19	905	905	899	901	800	450.50
2017-04-18	903	906	903	905	1,200	452.50
2017-04-17	882	898	882	898	300	449
2017-04-14	890	897	883	888	1,100	444
2017-04-13	890	890	881	890	1,100	445
2017-04-12	897	897	889	890	3,400	445
2017-04-11	898	907	898	900	2,800	450
2017-04-10	902	902	892	902	1,100	451
2017-04-07	886	904	880	902	7,900	451
2017-04-06	907	907	883	886	8,300	443
2017-04-05	913	923	903	916	6,400	458
2017-04-04	929	935	914	924	9,700	462
2017-04-03	944	944	940	940	4,800	470
2017-03-31	961	969	953	953	4,800	476.50
2017-03-30	975	976	961	961	11,700	480.50
2017-03-29	968	989	968	978	13,100	489
2017-03-28	1,008	1,011	1,000	1,004	30,500	502
2017-03-27	1,000	1,012	1,000	1,010	6,800	505
2017-03-24	1,000	1,000	995	998	3,000	499
2017-03-23	990	999	990	999	2,300	499.50
2017-03-22	994	997	990	990	4,200	495
2017-03-21	990	995	990	995	3,800	497.50
2017-03-17	994	994	980	988	10,700	494
2017-03-16	1,004	1,004	971	994	7,900	497
2017-03-15	1,013	1,020	1,005	1,010	6,600	505
2017-03-14	1,018	1,021	1,002	1,013	14,300	506.50
2017-03-13	1,009	1,047	1,003	1,012	25,700	506
2017-03-10	950	989	949	989	19,200	494.50
2017-03-09	932	968	932	956	20,100	478
2017-03-08	931	934	922	932	8,800	466
2017-03-07	905	919	903	919	12,600	459.50
2017-03-06	903	905	901	903	3,500	451.50
2017-03-03	902	902	900	902	3,400	451
2017-03-02	904	904	900	902	5,100	451
2017-03-01	909	909	899	901	4,400	450.50
2017-02-28	905	905	900	904	4,500	452
2017-02-27	896	907	896	903	19,300	451.50
2017-02-24	900	900	889	894	5,500	447
2017-02-23	887	901	886	895	13,100	447.50
2017-02-22	884	884	880	883	5,200	441.50
2017-02-21	883	884	877	878	8,600	439
2017-02-20	871	876	870	875	3,900	437.50
2017-02-17	877	877	871	871	2,800	435.50
2017-02-16	868	873	868	872	8,300	436
2017-02-15	875	875	868	868	4,800	434
2017-02-14	880	882	870	875	6,600	437.50
2017-02-13	877	881	877	881	3,200	440.50
2017-02-10	866	877	866	877	7,500	438.50
2017-02-09	880	880	870	871	8,400	435.50
2017-02-08	884	884	877	877	2,400	438.50
2017-02-07	878	884	877	878	2,200	439
2017-02-06	889	889	880	881	6,500	440.50
2017-02-03	881	885	877	884	8,500	442
2017-02-02	888	899	870	880	28,700	440
2017-02-01	901	907	899	903	20,000	451.50
2017-01-31	907	907	898	898	9,400	449
2017-01-30	900	908	898	908	8,700	454
2017-01-27	902	903	895	902	3,100	451
2017-01-26	888	893	888	892	10,300	446
2017-01-25	893	893	888	888	3,500	444
2017-01-24	886	895	886	893	5,300	446.50
2017-01-23	897	902	893	895	8,100	447.50
2017-01-20	910	915	888	897	14,100	448.50
2017-01-19	909	915	908	915	2,500	457.50
2017-01-18	914	919	907	908	8,300	454
2017-01-17	931	934	922	922	1,100	461
2017-01-16	935	935	933	933	1,700	466.50
2017-01-13	936	936	933	935	2,300	467.50
2017-01-12	940	944	936	936	1,800	468
2017-01-11	941	944	941	944	3,300	472
2017-01-10	939	944	935	942	4,000	471
2017-01-06	931	936	931	933	800	466.50
2017-01-05	933	935	931	931	1,800	465.50
2017-01-04	920	929	920	929	2,600	464.50

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