9059 カンダホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	723	730	720	728	3,000	728
2023-12-28	720	725	720	723	2,300	723
2023-12-27	732	732	715	719	7,600	719
2023-12-26	728	737	727	735	8,400	735
2023-12-25	738	738	712	722	9,200	722
2023-12-22	740	740	738	738	900	738
2023-12-21	733	738	733	738	3,100	738
2023-12-20	732	735	732	732	700	732
2023-12-19	724	734	724	731	2,800	731
2023-12-18	735	737	715	717	7,100	717
2023-12-15	735	736	731	735	2,200	735
2023-12-14	753	753	737	737	4,900	737
2023-12-13	760	760	754	754	3,500	754
2023-12-12	772	772	767	768	3,300	768
2023-12-11	765	771	765	771	5,700	771
2023-12-08	759	765	751	765	4,200	765
2023-12-07	754	770	752	766	8,900	766
2023-12-06	742	755	742	755	8,500	755
2023-12-05	734	742	731	742	9,100	742
2023-12-04	734	734	729	729	600	729
2023-12-01	728	735	728	731	1,900	731
2023-11-30	737	738	724	728	2,800	728
2023-11-29	739	739	733	737	1,200	737
2023-11-28	735	739	729	739	3,400	739
2023-11-27	728	736	724	733	5,600	733
2023-11-24	723	736	723	723	7,000	723
2023-11-22	712	720	712	717	4,900	717
2023-11-21	711	714	709	709	3,300	709
2023-11-20	713	713	708	711	3,200	711
2023-11-17	710	713	710	712	600	712
2023-11-16	709	715	708	715	3,100	715
2023-11-15	710	711	709	711	1,700	711
2023-11-14	711	714	711	711	1,100	711
2023-11-13	710	715	710	710	2,000	710
2023-11-10	717	718	700	713	4,400	713
2023-11-09	718	718	715	717	1,300	717
2023-11-08	720	724	718	718	8,500	718
2023-11-07	731	731	723	725	2,800	725
2023-11-06	728	734	727	731	8,800	731
2023-11-02	727	734	719	728	21,100	728
2023-11-01	725	772	721	772	12,500	772
2023-10-31	707	720	707	715	1,900	715
2023-10-30	711	719	710	717	2,100	717
2023-10-27	717	717	709	714	2,500	714
2023-10-26	713	729	712	712	6,900	712
2023-10-25	711	721	711	712	1,000	712
2023-10-24	723	723	710	712	2,900	712
2023-10-23	724	730	724	725	2,400	725
2023-10-20	723	724	720	724	600	724
2023-10-19	725	725	720	723	400	723
2023-10-18	720	725	717	725	900	725
2023-10-17	715	720	715	720	300	720
2023-10-16	730	730	714	714	4,800	714
2023-10-13	733	733	725	732	1,200	732
2023-10-12	730	738	730	733	1,300	733
2023-10-11	728	734	725	730	2,000	730
2023-10-10	729	729	720	726	2,300	726
2023-10-06	710	711	700	705	2,300	705
2023-10-05	697	710	697	709	3,300	709
2023-10-04	710	712	681	683	17,800	683
2023-10-03	752	752	714	716	10,300	716
2023-10-02	755	758	752	755	1,500	755
2023-09-29	757	762	752	755	3,800	755
2023-09-28	769	769	760	762	2,600	762
2023-09-27	777	781	770	777	5,900	777
2023-09-26	767	777	765	777	6,700	777
2023-09-25	771	771	760	767	3,100	767
2023-09-22	770	770	759	769	1,800	769
2023-09-21	761	777	761	770	4,500	770
2023-09-20	758	758	752	758	3,800	758
2023-09-19	752	758	752	752	3,400	752
2023-09-15	762	763	753	754	3,500	754
2023-09-14	766	766	745	758	5,600	758
2023-09-13	759	766	759	766	1,600	766
2023-09-12	754	762	749	759	4,700	759
2023-09-11	748	754	746	750	2,500	750
2023-09-08	752	755	744	746	2,500	746
2023-09-07	757	758	745	752	5,500	752
2023-09-06	746	758	745	757	6,000	757
2023-09-05	765	765	722	750	10,300	750
2023-09-04	752	795	743	767	26,900	767
2023-09-01	748	824	739	741	119,500	741
2023-08-31	716	716	705	716	4,000	716
2023-08-30	720	720	707	717	10,400	717
2023-08-29	703	708	680	703	10,300	703
2023-08-28	702	709	701	708	7,400	708
2023-08-25	702	703	702	702	1,900	702
2023-08-24	703	703	701	702	500	702
2023-08-23	701	705	699	699	1,700	699
2023-08-22	704	704	701	701	800	701
2023-08-21	700	708	700	701	2,300	701
2023-08-18	703	703	699	699	2,400	699
2023-08-17	705	705	700	703	1,700	703
2023-08-16	708	708	703	705	1,200	705
2023-08-15	703	712	701	708	4,400	708
2023-08-14	708	708	701	701	2,700	701
2023-08-10	699	703	699	703	1,100	703
2023-08-09	703	703	701	703	1,200	703
2023-08-08	713	713	699	703	2,700	703
2023-08-07	710	713	706	707	6,200	707
2023-08-04	715	715	708	710	1,600	710
2023-08-03	717	719	713	717	4,200	717
2023-08-02	705	717	704	713	7,900	713
2023-08-01	698	698	695	698	1,400	698
2023-07-31	698	700	696	698	4,500	698
2023-07-28	698	698	690	693	3,700	693
2023-07-27	697	700	692	700	2,800	700
2023-07-26	695	700	694	696	6,400	696
2023-07-25	692	695	692	695	1,200	695
2023-07-24	696	696	693	695	2,500	695
2023-07-21	697	700	694	696	3,100	696
2023-07-20	696	696	691	696	2,500	696
2023-07-19	691	696	689	696	2,700	696
2023-07-18	704	704	686	691	6,500	691
2023-07-14	700	707	696	696	3,800	696
2023-07-13	728	728	687	698	16,700	698
2023-07-12	719	728	718	728	4,000	728
2023-07-11	720	730	718	730	11,800	730
2023-07-10	719	719	716	716	2,100	716
2023-07-07	714	715	706	712	3,300	712
2023-07-06	729	735	701	715	9,800	715
2023-07-05	703	740	701	738	21,100	738
2023-07-04	684	707	681	701	15,300	701
2023-07-03	686	687	681	681	7,300	681
2023-06-30	687	687	680	684	5,400	684
2023-06-29	673	688	673	682	11,200	682
2023-06-28	1,375	1,400	1,368	1,385	6,100	692.50
2023-06-27	1,363	1,373	1,354	1,367	3,100	683.50
2023-06-26	1,370	1,376	1,362	1,362	4,000	681
2023-06-23	1,373	1,373	1,363	1,363	1,400	681.50
2023-06-22	1,357	1,360	1,354	1,354	1,000	677
2023-06-21	1,349	1,359	1,348	1,357	2,600	678.50
2023-06-20	1,346	1,348	1,338	1,342	1,500	671
2023-06-19	1,340	1,343	1,340	1,341	1,400	670.50
2023-06-16	1,335	1,339	1,334	1,339	900	669.50
2023-06-15	1,341	1,347	1,335	1,335	2,900	667.50
2023-06-14	1,360	1,360	1,341	1,341	1,800	670.50
2023-06-13	1,349	1,358	1,346	1,353	5,600	676.50
2023-06-12	1,345	1,350	1,343	1,345	3,500	672.50
2023-06-09	1,340	1,343	1,340	1,343	500	671.50
2023-06-08	1,337	1,342	1,335	1,340	1,300	670
2023-06-07	1,334	1,336	1,327	1,335	1,800	667.50
2023-06-06	1,320	1,330	1,320	1,330	3,000	665
2023-06-05	1,319	1,320	1,319	1,320	800	660
2023-06-02	1,317	1,319	1,313	1,319	500	659.50
2023-06-01	1,317	1,317	1,311	1,312	1,200	656
2023-05-31	1,317	1,319	1,313	1,313	1,000	656.50
2023-05-30	1,315	1,317	1,311	1,317	1,100	658.50
2023-05-29	1,328	1,328	1,315	1,315	1,500	657.50
2023-05-26	1,311	1,321	1,311	1,312	3,800	656
2023-05-25	1,308	1,310	1,298	1,309	1,900	654.50
2023-05-24	1,292	1,300	1,292	1,296	1,600	648
2023-05-23	1,320	1,320	1,289	1,298	4,300	649
2023-05-22	1,313	1,330	1,300	1,305	12,000	652.50
2023-05-19	1,300	1,310	1,300	1,303	2,700	651.50
2023-05-18	1,285	1,300	1,285	1,299	5,000	649.50
2023-05-17	1,285	1,300	1,280	1,300	11,900	650
2023-05-16	1,289	1,299	1,236	1,282	25,800	641
2023-05-15	1,159	1,166	1,159	1,162	800	581
2023-05-12	1,155	1,167	1,155	1,155	800	577.50
2023-05-11	1,155	1,156	1,154	1,154	1,600	577
2023-05-10	1,165	1,173	1,165	1,173	1,100	586.50
2023-05-09	1,160	1,169	1,160	1,165	500	582.50
2023-05-08	1,155	1,159	1,155	1,159	200	579.50
2023-05-02	1,169	1,169	1,165	1,166	400	583
2023-05-01	1,168	1,195	1,161	1,161	2,900	580.50
2023-04-28	1,168	1,168	1,167	1,167	400	583.50
2023-04-27	1,165	1,166	1,165	1,166	400	583
2023-04-26	1,157	1,180	1,150	1,180	3,400	590
2023-04-25	1,161	1,161	1,157	1,157	700	578.50
2023-04-24	1,180	1,184	1,166	1,166	1,000	583
2023-04-21	1,160	1,175	1,160	1,160	800	580
2023-04-20	1,151	1,160	1,150	1,160	300	580
2023-04-19	1,151	1,151	1,141	1,151	1,800	575.50
2023-04-18	1,150	1,161	1,150	1,161	300	580.50
2023-04-17	1,143	1,150	1,143	1,150	500	575
2023-04-14	1,150	1,156	1,139	1,143	1,400	571.50
2023-04-13	1,155	1,156	1,155	1,155	700	577.50
2023-04-12	1,160	1,160	1,156	1,156	300	578
2023-04-11	1,160	1,160	1,160	1,160	400	580
2023-04-10	-	-	-	1,154	-	577
2023-04-07	1,168	1,175	1,154	1,154	700	577
2023-04-06	1,155	1,159	1,155	1,155	400	577.50
2023-04-05	1,157	1,162	1,150	1,162	1,900	581
2023-04-04	1,169	1,175	1,167	1,167	800	583.50
2023-04-03	1,170	1,170	1,166	1,167	600	583.50
2023-03-31	1,164	1,174	1,162	1,174	1,400	587
2023-03-30	1,168	1,175	1,160	1,160	5,900	580
2023-03-29	1,212	1,212	1,200	1,200	19,700	600
2023-03-28	1,194	1,205	1,193	1,205	4,100	602.50
2023-03-27	1,197	1,200	1,193	1,193	4,500	596.50
2023-03-24	1,193	1,193	1,189	1,189	900	594.50
2023-03-23	1,182	1,193	1,182	1,193	200	596.50
2023-03-22	1,182	1,190	1,179	1,181	1,900	590.50
2023-03-20	1,199	1,199	1,178	1,179	500	589.50
2023-03-17	1,195	1,200	1,195	1,200	600	600
2023-03-16	1,170	1,199	1,166	1,197	1,300	598.50
2023-03-15	1,182	1,189	1,182	1,185	800	592.50
2023-03-14	1,192	1,204	1,177	1,177	3,000	588.50
2023-03-13	1,210	1,210	1,191	1,207	3,400	603.50
2023-03-10	1,191	1,210	1,191	1,210	7,100	605
2023-03-09	1,200	1,200	1,193	1,200	900	600
2023-03-08	1,196	1,200	1,193	1,200	1,900	600
2023-03-07	1,198	1,199	1,190	1,191	1,600	595.50
2023-03-06	1,196	1,198	1,194	1,198	700	599
2023-03-03	1,195	1,199	1,195	1,196	1,400	598
2023-03-02	1,180	1,189	1,171	1,189	2,200	594.50
2023-03-01	1,181	1,181	1,170	1,180	2,300	590
2023-02-28	1,189	1,189	1,175	1,175	300	587.50
2023-02-27	1,167	1,198	1,167	1,198	4,200	599
2023-02-24	1,162	1,167	1,162	1,167	400	583.50
2023-02-22	1,172	1,174	1,162	1,162	1,200	581
2023-02-21	1,175	1,185	1,175	1,180	2,200	590
2023-02-20	1,174	1,175	1,174	1,175	400	587.50
2023-02-17	1,172	1,174	1,171	1,174	400	587
2023-02-16	1,158	1,170	1,158	1,170	400	585
2023-02-15	1,150	1,159	1,145	1,159	1,400	579.50
2023-02-14	1,170	1,170	1,170	1,170	100	585
2023-02-13	1,173	1,173	1,152	1,152	1,000	576
2023-02-10	1,163	1,165	1,150	1,165	800	582.50
2023-02-09	1,169	1,169	1,152	1,152	3,300	576
2023-02-08	1,180	1,180	1,169	1,169	500	584.50
2023-02-07	1,187	1,187	1,170	1,180	2,100	590
2023-02-06	1,175	1,190	1,165	1,190	700	595
2023-02-03	1,178	1,180	1,176	1,176	500	588
2023-02-02	1,180	1,180	1,177	1,177	200	588.50
2023-02-01	1,187	1,187	1,175	1,181	4,700	590.50
2023-01-31	1,166	1,187	1,166	1,187	600	593.50
2023-01-30	1,178	1,189	1,178	1,189	400	594.50
2023-01-27	1,193	1,193	1,189	1,189	200	594.50
2023-01-26	1,168	1,190	1,168	1,190	4,300	595
2023-01-25	1,151	1,168	1,151	1,168	400	584
2023-01-24	1,165	1,165	1,145	1,151	500	575.50
2023-01-23	1,148	1,170	1,148	1,169	1,500	584.50
2023-01-20	1,126	1,126	1,126	1,126	300	563
2023-01-19	1,158	1,158	1,132	1,132	300	566
2023-01-18	1,131	1,131	1,122	1,130	1,200	565
2023-01-17	1,161	1,161	1,142	1,142	5,900	571
2023-01-16	1,149	1,149	1,149	1,149	100	574.50
2023-01-13	1,141	1,150	1,141	1,149	600	574.50
2023-01-12	1,147	1,160	1,141	1,141	1,300	570.50
2023-01-11	1,148	1,148	1,141	1,145	700	572.50
2023-01-10	1,139	1,150	1,127	1,148	3,400	574
2023-01-06	1,139	1,139	1,139	1,139	100	569.50
2023-01-05	1,170	1,170	1,129	1,135	3,000	567.50
2023-01-04	1,182	1,182	1,175	1,175	700	587.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29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